date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,37.4,37.7,37.33,37.45,43300.0,21.5519,21.7248,21.5116,21.5808,43300.0
2005-01-03 10:00:00,37.51,37.51,36.79,36.84,31400.0,21.6153,21.6153,21.2004,21.2292,31400.0
2005-01-03 10:30:00,36.79,36.84,36.56,36.68,21500.0,21.2004,21.2292,21.0679,21.137,21500.0
2005-01-03 11:00:00,36.68,36.73,36.58,36.73,17700.0,21.137,21.1658,21.0794,21.1658,17700.0
2005-01-03 11:30:00,36.75,36.89,36.7,36.76,29000.0,21.1774,21.258,21.1486,21.1831,29000.0
2005-01-03 12:00:00,36.72,36.72,36.53,36.61,7300.0,21.1601,21.1601,21.0506,21.0967,7300.0
2005-01-03 12:30:00,36.55,36.65,36.53,36.57,8300.0,21.0621,21.1197,21.0506,21.0736,8300.0
2005-01-03 13:00:00,36.57,36.57,36.38,36.41,14800.0,21.0736,21.0736,20.9642,20.9814,14800.0
2005-01-03 13:30:00,36.41,36.59,36.41,36.47,16400.0,20.9814,21.0852,20.9814,21.016,16400.0
2005-01-03 14:00:00,36.46,36.62,36.45,36.55,5400.0,21.0103,21.1025,21.0045,21.0621,5400.0
2005-01-03 14:30:00,36.56,36.66,36.46,36.48,8500.0,21.0679,21.1255,21.0103,21.0218,8500.0
2005-01-03 15:00:00,36.48,36.52,36.26,36.31,21600.0,21.0218,21.0448,20.895,20.9238,21600.0
2005-01-03 15:30:00,36.33,36.39,36.17,36.37,24600.0,20.9353,20.9699,20.8431,20.9584,24600.0
2005-01-04 09:30:00,36.5,36.5,36.37,36.38,15100.0,21.0333,21.0333,20.9584,20.9642,15100.0
2005-01-04 10:00:00,36.38,36.47,36.25,36.27,16300.0,20.9642,21.016,20.8892,20.9008,16300.0
2005-01-04 10:30:00,36.27,36.33,36.02,36.15,11600.0,20.9008,20.9353,20.7567,20.8316,11600.0
2005-01-04 11:00:00,36.15,36.15,35.96,36.05,34500.0,20.8316,20.8316,20.7221,20.774,34500.0
2005-01-04 11:30:00,36.05,36.07,35.99,36.0,12200.0,20.774,20.7855,20.7394,20.7452,12200.0
2005-01-04 12:00:00,36.07,36.09,35.74,35.74,20500.0,20.7855,20.797,20.5954,20.5954,20500.0
2005-01-04 12:30:00,35.77,35.92,35.77,35.81,6000.0,20.6126,20.6991,20.6126,20.6357,6000.0
2005-01-04 13:00:00,35.82,35.98,35.82,35.88,9500.0,20.6415,20.7337,20.6415,20.676,9500.0
2005-01-04 13:30:00,35.92,36.01,35.9,35.99,8400.0,20.6991,20.7509,20.6876,20.7394,8400.0
2005-01-04 14:00:00,35.97,35.97,35.6,35.67,25900.0,20.7279,20.7279,20.5147,20.555,25900.0
2005-01-04 14:30:00,35.74,35.74,35.37,35.66,24700.0,20.5954,20.5954,20.3821,20.5493,24700.0
2005-01-04 15:00:00,35.67,35.77,35.59,35.63,17700.0,20.555,20.6126,20.5089,20.532,17700.0
2005-01-04 15:30:00,35.6,35.76,35.51,35.51,21800.0,20.5147,20.6069,20.4628,20.4628,21800.0
2005-01-05 09:30:00,35.52,35.52,34.81,34.83,68300.0,20.4686,20.4686,20.0594,20.071,68300.0
2005-01-05 10:00:00,34.84,35.07,34.75,34.76,43200.0,20.0767,20.2093,20.0249,20.0306,43200.0
2005-01-05 10:30:00,34.76,34.85,34.49,34.49,45000.0,20.0306,20.0825,19.875,19.875,45000.0
2005-01-05 11:00:00,34.48,34.51,34.04,34.05,75800.0,19.8693,19.8866,19.6157,19.6215,75800.0
2005-01-05 11:30:00,34.04,34.06,33.78,33.86,55800.0,19.6157,19.6272,19.4659,19.512,55800.0
2005-01-05 12:00:00,33.85,34.08,33.83,34.03,30200.0,19.5062,19.6388,19.4947,19.61,30200.0
2005-01-05 12:30:00,34.03,34.04,33.81,33.89,28800.0,19.61,19.6157,19.4832,19.5293,28800.0
2005-01-05 13:00:00,33.88,34.37,33.88,34.31,35800.0,19.5235,19.8059,19.5235,19.7713,35800.0
2005-01-05 13:30:00,34.3,34.56,34.29,34.34,32700.0,19.7655,19.9154,19.7598,19.7886,32700.0
2005-01-05 14:00:00,34.34,34.42,34.27,34.39,29900.0,19.7886,19.8347,19.7483,19.8174,29900.0
2005-01-05 14:30:00,34.38,34.45,34.22,34.27,27900.0,19.8116,19.852,19.7194,19.7483,27900.0
2005-01-05 15:00:00,34.27,34.52,34.15,34.3,32300.0,19.7483,19.8923,19.6791,19.7655,32300.0
2005-01-05 15:30:00,34.29,34.29,34.01,34.02,48900.0,19.7598,19.7598,19.5984,19.6042,48900.0
2005-01-06 09:30:00,34.05,34.29,33.9,34.25,48600.0,19.6215,19.7598,19.535,19.7367,48600.0
2005-01-06 10:00:00,34.18,34.65,34.18,34.48,27200.0,19.6964,19.9672,19.6964,19.8693,27200.0
2005-01-06 10:30:00,34.47,34.47,34.01,34.06,21700.0,19.8635,19.8635,19.5984,19.6272,21700.0
2005-01-06 11:00:00,34.06,34.29,33.93,34.29,25700.0,19.6272,19.7598,19.5523,19.7598,25700.0
2005-01-06 11:30:00,34.34,34.49,34.29,34.41,23800.0,19.7886,19.875,19.7598,19.8289,23800.0
2005-01-06 12:00:00,34.4,34.54,34.38,34.4,16400.0,19.8232,19.9038,19.8116,19.8232,16400.0
2005-01-06 12:30:00,34.38,34.41,34.35,34.35,14900.0,19.8116,19.8289,19.7944,19.7944,14900.0
2005-01-06 13:00:00,34.3,34.5,34.27,34.36,15800.0,19.7655,19.8808,19.7483,19.8001,15800.0
2005-01-06 13:30:00,34.3,34.54,34.27,34.48,18100.0,19.7655,19.9038,19.7483,19.8693,18100.0
2005-01-06 14:00:00,34.49,34.54,34.34,34.35,18700.0,19.875,19.9038,19.7886,19.7944,18700.0
2005-01-06 14:30:00,34.37,34.41,34.2,34.2,25000.0,19.8059,19.8289,19.7079,19.7079,25000.0
2005-01-06 15:00:00,34.2,34.23,34.05,34.06,41900.0,19.7079,19.7252,19.6215,19.6272,41900.0
2005-01-06 15:30:00,34.06,34.35,33.98,34.05,53600.0,19.6272,19.7944,19.5811,19.6215,53600.0
2005-01-07 09:30:00,34.5,34.56,34.14,34.16,56900.0,19.8808,19.9154,19.6733,19.6849,56900.0
2005-01-07 10:00:00,34.16,34.31,33.69,33.73,42200.0,19.6849,19.7713,19.414,19.4371,42200.0
2005-01-07 10:30:00,33.8,33.83,33.57,33.74,37200.0,19.4774,19.4947,19.3449,19.4428,37200.0
2005-01-07 11:00:00,33.75,34.0,33.75,34.0,13500.0,19.4486,19.5927,19.4486,19.5927,13500.0
2005-01-07 11:30:00,33.99,34.0,33.87,33.87,17600.0,19.5869,19.5927,19.5178,19.5178,17600.0
2005-01-07 12:00:00,33.87,34.12,33.86,34.11,12000.0,19.5178,19.6618,19.512,19.6561,12000.0
2005-01-07 12:30:00,34.03,34.11,33.96,33.98,21600.0,19.61,19.6561,19.5696,19.5811,21600.0
2005-01-07 13:00:00,33.98,34.04,33.8,33.8,13500.0,19.5811,19.6157,19.4774,19.4774,13500.0
2005-01-07 13:30:00,33.8,33.93,33.79,33.93,14400.0,19.4774,19.5523,19.4717,19.5523,14400.0
2005-01-07 14:00:00,33.92,33.94,33.82,33.86,12500.0,19.5466,19.5581,19.4889,19.512,12500.0
2005-01-07 14:30:00,33.86,33.88,33.65,33.82,18200.0,19.512,19.5235,19.391,19.4889,18200.0
2005-01-07 15:00:00,33.82,33.91,33.63,33.63,27400.0,19.4889,19.5408,19.3795,19.3795,27400.0
2005-01-07 15:30:00,33.64,33.84,33.42,33.43,44800.0,19.3852,19.5005,19.2584,19.2642,44800.0
2005-01-10 09:30:00,33.34,33.97,33.34,33.85,42700.0,19.2123,19.5754,19.2123,19.5062,42700.0
2005-01-10 10:00:00,33.86,34.4,33.74,34.4,39300.0,19.512,19.8232,19.4428,19.8232,39300.0
2005-01-10 10:30:00,34.4,34.6,34.28,34.55,25100.0,19.8232,19.9384,19.754,19.9096,25100.0
2005-01-10 11:00:00,34.52,34.83,34.47,34.83,21100.0,19.8923,20.071,19.8635,20.071,21100.0
2005-01-10 11:30:00,34.78,34.8,34.66,34.77,14700.0,20.0422,20.0537,19.973,20.0364,14700.0
2005-01-10 12:00:00,34.78,34.88,34.66,34.73,27000.0,20.0422,20.0998,19.973,20.0133,27000.0
2005-01-10 12:30:00,34.73,34.75,34.6,34.69,16400.0,20.0133,20.0249,19.9384,19.9903,16400.0
2005-01-10 13:00:00,34.67,34.9,34.67,34.83,11000.0,19.9788,20.1113,19.9788,20.071,11000.0
2005-01-10 13:30:00,34.82,34.86,34.69,34.7,8700.0,20.0652,20.0883,19.9903,19.9961,8700.0
2005-01-10 14:00:00,34.7,34.78,34.59,34.71,9700.0,19.9961,20.0422,19.9327,20.0018,9700.0
2005-01-10 14:30:00,34.66,34.7,34.51,34.65,28200.0,19.973,19.9961,19.8866,19.9672,28200.0
2005-01-10 15:00:00,34.66,34.76,34.48,34.49,42100.0,19.973,20.0306,19.8693,19.875,42100.0
2005-01-10 15:30:00,34.48,34.56,34.41,34.44,40600.0,19.8693,19.9154,19.8289,19.8462,40600.0
2005-01-11 09:30:00,34.2,34.2,33.98,34.08,23300.0,19.7079,19.7079,19.5811,19.6388,23300.0
2005-01-11 10:00:00,34.09,34.41,34.06,34.4,49100.0,19.6445,19.8289,19.6272,19.8232,49100.0
2005-01-11 10:30:00,34.4,34.56,34.36,34.41,29100.0,19.8232,19.9154,19.8001,19.8289,29100.0
2005-01-11 11:00:00,34.41,34.44,34.35,34.36,13700.0,19.8289,19.8462,19.7944,19.8001,13700.0
2005-01-11 11:30:00,34.36,34.44,34.35,34.42,10400.0,19.8001,19.8462,19.7944,19.8347,10400.0
2005-01-11 12:00:00,34.45,34.45,34.24,34.24,15900.0,19.852,19.852,19.731,19.731,15900.0
2005-01-11 12:30:00,34.22,34.32,34.17,34.17,16200.0,19.7194,19.7771,19.6906,19.6906,16200.0
2005-01-11 13:00:00,34.17,34.29,34.1,34.29,13200.0,19.6906,19.7598,19.6503,19.7598,13200.0
2005-01-11 13:30:00,34.29,34.34,34.18,34.27,9800.0,19.7598,19.7886,19.6964,19.7483,9800.0
2005-01-11 14:00:00,34.26,34.46,34.23,34.36,17600.0,19.7425,19.8577,19.7252,19.8001,17600.0
2005-01-11 14:30:00,34.36,34.4,34.27,34.35,11400.0,19.8001,19.8232,19.7483,19.7944,11400.0
2005-01-11 15:00:00,34.34,34.53,34.34,34.36,25300.0,19.7886,19.8981,19.7886,19.8001,25300.0
2005-01-11 15:30:00,34.36,34.44,34.25,34.29,31100.0,19.8001,19.8462,19.7367,19.7598,31100.0
2005-01-12 09:30:00,34.25,34.46,34.1,34.3,40100.0,19.7367,19.8577,19.6503,19.7655,40100.0
2005-01-12 10:00:00,34.3,34.38,34.07,34.12,30400.0,19.7655,19.8116,19.633,19.6618,30400.0
2005-01-12 10:30:00,34.17,34.27,33.76,33.78,23800.0,19.6906,19.7483,19.4544,19.4659,23800.0
2005-01-12 11:00:00,33.87,33.9,33.76,33.83,5400.0,19.5178,19.535,19.4544,19.4947,5400.0
2005-01-12 11:30:00,33.86,34.27,33.86,34.07,8200.0,19.512,19.7483,19.512,19.633,8200.0
2005-01-12 12:00:00,34.09,34.24,34.0,34.24,5100.0,19.6445,19.731,19.5927,19.731,5100.0
2005-01-12 12:30:00,34.25,34.26,34.03,34.04,5800.0,19.7367,19.7425,19.61,19.6157,5800.0
2005-01-12 13:00:00,34.0,34.11,33.92,33.92,7100.0,19.5927,19.6561,19.5466,19.5466,7100.0
2005-01-12 13:30:00,33.89,34.0,33.81,33.81,8700.0,19.5293,19.5927,19.4832,19.4832,8700.0
2005-01-12 14:00:00,33.84,34.03,33.84,34.02,5800.0,19.5005,19.61,19.5005,19.6042,5800.0
2005-01-12 14:30:00,33.99,34.02,33.83,33.93,11200.0,19.5869,19.6042,19.4947,19.5523,11200.0
2005-01-12 15:00:00,33.9,34.3,33.86,34.27,24100.0,19.535,19.7655,19.512,19.7483,24100.0
2005-01-12 15:30:00,34.26,34.6,34.13,34.43,46600.0,19.7425,19.9384,19.6676,19.8405,46600.0
2005-01-13 09:30:00,34.35,34.68,34.19,34.68,32500.0,19.7944,19.9845,19.7022,19.9845,32500.0
2005-01-13 10:00:00,34.68,34.68,34.45,34.62,26300.0,19.9845,19.9845,19.852,19.95,26300.0
2005-01-13 10:30:00,34.62,34.78,34.55,34.58,16100.0,19.95,20.0422,19.9096,19.9269,16100.0
2005-01-13 11:00:00,34.58,34.72,34.58,34.64,15300.0,19.9269,20.0076,19.9269,19.9615,15300.0
2005-01-13 11:30:00,34.64,34.64,34.44,34.48,30700.0,19.9615,19.9615,19.8462,19.8693,30700.0
2005-01-13 12:00:00,34.55,34.55,34.48,34.52,18500.0,19.9096,19.9096,19.8693,19.8923,18500.0
2005-01-13 12:30:00,34.52,34.62,34.52,34.6,13700.0,19.8923,19.95,19.8923,19.9384,13700.0
2005-01-13 13:00:00,34.6,34.67,34.52,34.52,27400.0,19.9384,19.9788,19.8923,19.8923,27400.0
2005-01-13 13:30:00,34.53,34.84,34.53,34.84,26200.0,19.8981,20.0767,19.8981,20.0767,26200.0
2005-01-13 14:00:00,34.85,34.98,34.8,34.98,21400.0,20.0825,20.1574,20.0537,20.1574,21400.0
2005-01-13 14:30:00,34.96,34.96,34.67,34.75,19100.0,20.1459,20.1459,19.9788,20.0249,19100.0
2005-01-13 15:00:00,34.78,34.81,34.64,34.67,59900.0,20.0422,20.0594,19.9615,19.9788,59900.0
2005-01-13 15:30:00,34.7,34.7,34.41,34.61,63500.0,19.9961,19.9961,19.8289,19.9442,63500.0
2005-01-14 09:30:00,34.6,34.79,34.5,34.72,34000.0,19.9384,20.0479,19.8808,20.0076,34000.0
2005-01-14 10:00:00,34.72,34.94,34.6,34.94,35200.0,20.0076,20.1344,19.9384,20.1344,35200.0
2005-01-14 10:30:00,34.89,34.94,34.72,34.79,21700.0,20.1055,20.1344,20.0076,20.0479,21700.0
2005-01-14 11:00:00,34.85,34.89,34.76,34.81,16400.0,20.0825,20.1055,20.0306,20.0594,16400.0
2005-01-14 11:30:00,34.81,34.97,34.79,34.93,12900.0,20.0594,20.1516,20.0479,20.1286,12900.0
2005-01-14 12:00:00,34.94,35.15,34.88,35.12,24300.0,20.1344,20.2554,20.0998,20.2381,24300.0
2005-01-14 12:30:00,35.15,35.17,35.05,35.05,7200.0,20.2554,20.2669,20.1977,20.1977,7200.0
2005-01-14 13:00:00,35.04,35.1,34.95,35.08,15200.0,20.192,20.2266,20.1401,20.215,15200.0
2005-01-14 13:30:00,35.08,35.09,34.99,35.0,10600.0,20.215,20.2208,20.1632,20.1689,10600.0
2005-01-14 14:00:00,34.99,35.16,34.9,35.0,24900.0,20.1632,20.2611,20.1113,20.1689,24900.0
2005-01-14 14:30:00,34.99,35.15,34.99,35.14,14700.0,20.1632,20.2554,20.1632,20.2496,14700.0
2005-01-14 15:00:00,35.11,35.11,34.97,34.98,22500.0,20.2323,20.2323,20.1516,20.1574,22500.0
2005-01-14 15:30:00,34.98,35.12,34.96,35.11,27600.0,20.1574,20.2381,20.1459,20.2323,27600.0
2005-01-18 09:30:00,35.05,35.05,34.02,34.02,97600.0,20.1977,20.1977,19.6042,19.6042,97600.0
2005-01-18 10:00:00,34.01,34.06,33.85,33.98,24900.0,19.5984,19.6272,19.5062,19.5811,24900.0
2005-01-18 10:30:00,33.99,34.56,33.99,34.45,37500.0,19.5869,19.9154,19.5869,19.852,37500.0
2005-01-18 11:00:00,34.49,34.68,34.3,34.65,109400.0,19.875,19.9845,19.7655,19.9672,109400.0
2005-01-18 11:30:00,34.65,34.93,34.65,34.92,19400.0,19.9672,20.1286,19.9672,20.1228,19400.0
2005-01-18 12:00:00,34.89,35.2,34.89,35.2,19300.0,20.1055,20.2842,20.1055,20.2842,19300.0
2005-01-18 12:30:00,35.2,35.2,35.03,35.06,9000.0,20.2842,20.2842,20.1862,20.2035,9000.0
2005-01-18 13:00:00,35.05,35.05,34.75,34.75,14100.0,20.1977,20.1977,20.0249,20.0249,14100.0
2005-01-18 13:30:00,34.71,34.74,34.61,34.62,16300.0,20.0018,20.0191,19.9442,19.95,16300.0
2005-01-18 14:00:00,34.62,34.77,34.61,34.62,9200.0,19.95,20.0364,19.9442,19.95,9200.0
2005-01-18 14:30:00,34.62,34.71,34.35,34.66,39500.0,19.95,20.0018,19.7944,19.973,39500.0
2005-01-18 15:00:00,34.64,34.84,34.58,34.76,26800.0,19.9615,20.0767,19.9269,20.0306,26800.0
2005-01-18 15:30:00,34.77,35.08,34.75,34.9,45100.0,20.0364,20.215,20.0249,20.1113,45100.0
2005-01-19 09:30:00,34.77,34.77,34.53,34.7,39300.0,20.0364,20.0364,19.8981,19.9961,39300.0
2005-01-19 10:00:00,34.68,34.76,34.54,34.62,13500.0,19.9845,20.0306,19.9038,19.95,13500.0
2005-01-19 10:30:00,34.6,34.6,34.4,34.47,19700.0,19.9384,19.9384,19.8232,19.8635,19700.0
2005-01-19 11:00:00,34.48,34.61,34.48,34.52,13400.0,19.8693,19.9442,19.8693,19.8923,13400.0
2005-01-19 11:30:00,34.52,34.65,34.49,34.51,9100.0,19.8923,19.9672,19.875,19.8866,9100.0
2005-01-19 12:00:00,34.52,34.53,34.41,34.46,7300.0,19.8923,19.8981,19.8289,19.8577,7300.0
2005-01-19 12:30:00,34.45,34.56,34.45,34.55,5800.0,19.852,19.9154,19.852,19.9096,5800.0
2005-01-19 13:00:00,34.56,34.69,34.53,34.59,7900.0,19.9154,19.9903,19.8981,19.9327,7900.0
2005-01-19 13:30:00,34.6,34.6,34.47,34.5,6800.0,19.9384,19.9384,19.8635,19.8808,6800.0
2005-01-19 14:00:00,34.5,34.57,34.42,34.57,13400.0,19.8808,19.9211,19.8347,19.9211,13400.0
2005-01-19 14:30:00,34.57,34.58,34.4,34.44,10200.0,19.9211,19.9269,19.8232,19.8462,10200.0
2005-01-19 15:00:00,34.42,34.55,34.17,34.18,56500.0,19.8347,19.9096,19.6906,19.6964,56500.0
2005-01-19 15:30:00,34.15,34.39,34.11,34.36,53900.0,19.6791,19.8174,19.6561,19.8001,53900.0
2005-01-20 09:30:00,34.37,34.37,34.01,34.09,35100.0,19.8059,19.8059,19.5984,19.6445,35100.0
2005-01-20 10:00:00,34.08,34.25,33.95,33.95,16000.0,19.6388,19.7367,19.5639,19.5639,16000.0
2005-01-20 10:30:00,33.96,34.18,33.9,34.05,13500.0,19.5696,19.6964,19.535,19.6215,13500.0
2005-01-20 11:00:00,34.1,34.21,34.1,34.15,24800.0,19.6503,19.7137,19.6503,19.6791,24800.0
2005-01-20 11:30:00,34.15,34.35,34.15,34.32,16400.0,19.6791,19.7944,19.6791,19.7771,16400.0
2005-01-20 12:00:00,34.24,34.41,34.24,34.33,14600.0,19.731,19.8289,19.731,19.7828,14600.0
2005-01-20 12:30:00,34.32,34.34,34.21,34.3,12700.0,19.7771,19.7886,19.7137,19.7655,12700.0
2005-01-20 13:00:00,34.3,34.33,33.88,34.04,22000.0,19.7655,19.7828,19.5235,19.6157,22000.0
2005-01-20 13:30:00,34.09,34.18,34.0,34.15,9800.0,19.6445,19.6964,19.5927,19.6791,9800.0
2005-01-20 14:00:00,34.16,34.36,34.11,34.25,11900.0,19.6849,19.8001,19.6561,19.7367,11900.0
2005-01-20 14:30:00,34.26,34.35,34.15,34.27,12900.0,19.7425,19.7944,19.6791,19.7483,12900.0
2005-01-20 15:00:00,34.21,34.25,34.01,34.01,17200.0,19.7137,19.7367,19.5984,19.5984,17200.0
2005-01-20 15:30:00,34.01,34.13,33.83,33.9,56200.0,19.5984,19.6676,19.4947,19.535,56200.0
2005-01-21 09:30:00,33.91,33.98,33.63,33.98,17100.0,19.5408,19.5811,19.3795,19.5811,17100.0
2005-01-21 10:00:00,33.98,34.15,33.76,34.15,18400.0,19.5811,19.6791,19.4544,19.6791,18400.0
2005-01-21 10:30:00,34.15,34.15,34.0,34.05,7800.0,19.6791,19.6791,19.5927,19.6215,7800.0
2005-01-21 11:00:00,34.05,34.2,33.92,34.2,21000.0,19.6215,19.7079,19.5466,19.7079,21000.0
2005-01-21 11:30:00,34.19,34.2,34.13,34.13,2900.0,19.7022,19.7079,19.6676,19.6676,2900.0
2005-01-21 12:00:00,34.13,34.13,34.09,34.1,2900.0,19.6676,19.6676,19.6445,19.6503,2900.0
2005-01-21 12:30:00,34.09,34.09,34.0,34.03,3100.0,19.6445,19.6445,19.5927,19.61,3100.0
2005-01-21 13:00:00,34.03,34.03,33.95,33.95,7400.0,19.61,19.61,19.5639,19.5639,7400.0
2005-01-21 13:30:00,33.93,33.93,33.5,33.55,15900.0,19.5523,19.5523,19.3045,19.3334,15900.0
2005-01-21 14:00:00,33.56,33.66,33.43,33.61,11600.0,19.3391,19.3967,19.2642,19.3679,11600.0
2005-01-21 14:30:00,33.64,33.67,33.42,33.46,10300.0,19.3852,19.4025,19.2584,19.2815,10300.0
2005-01-21 15:00:00,33.46,33.59,33.37,33.58,15800.0,19.2815,19.3564,19.2296,19.3506,15800.0
2005-01-21 15:30:00,33.52,33.58,33.5,33.5,21500.0,19.3161,19.3506,19.3045,19.3045,21500.0
2005-01-24 09:30:00,33.41,33.62,32.95,33.08,41100.0,19.2527,19.3737,18.9876,19.0625,41100.0
2005-01-24 10:00:00,33.05,33.2,32.96,33.03,15400.0,19.0452,19.1317,18.9934,19.0337,15400.0
2005-01-24 10:30:00,33.03,33.08,32.68,32.79,15400.0,19.0337,19.0625,18.832,18.8954,15400.0
2005-01-24 11:00:00,32.79,32.98,32.67,32.98,13300.0,18.8954,19.0049,18.8263,19.0049,13300.0
2005-01-24 11:30:00,32.94,32.96,32.8,32.93,19900.0,18.9818,18.9934,18.9012,18.9761,19900.0
2005-01-24 12:00:00,32.88,32.97,32.77,32.82,11400.0,18.9473,18.9991,18.8839,18.9127,11400.0
2005-01-24 12:30:00,32.82,32.95,32.79,32.93,9600.0,18.9127,18.9876,18.8954,18.9761,9600.0
2005-01-24 13:00:00,32.89,32.99,32.87,32.96,8400.0,18.953,19.0107,18.9415,18.9934,8400.0
2005-01-24 13:30:00,32.93,32.97,32.7,32.76,6200.0,18.9761,18.9991,18.8435,18.8781,6200.0
2005-01-24 14:00:00,32.76,32.88,32.69,32.69,8300.0,18.8781,18.9473,18.8378,18.8378,8300.0
2005-01-24 14:30:00,32.69,32.78,32.59,32.62,13500.0,18.8378,18.8896,18.7802,18.7974,13500.0
2005-01-24 15:00:00,32.55,32.76,32.55,32.7,14800.0,18.7571,18.8781,18.7571,18.8435,14800.0
2005-01-24 15:30:00,32.7,32.73,32.56,32.56,24100.0,18.8435,18.8608,18.7629,18.7629,24100.0
2005-01-25 09:30:00,32.81,33.24,32.81,33.24,34300.0,18.9069,19.1547,18.9069,19.1547,34300.0
2005-01-25 10:00:00,33.24,33.38,33.16,33.37,29200.0,19.1547,19.2354,19.1086,19.2296,29200.0
2005-01-25 10:30:00,33.35,33.45,33.3,33.38,14400.0,19.2181,19.2757,19.1893,19.2354,14400.0
2005-01-25 11:00:00,33.38,33.5,33.36,33.46,22600.0,19.2354,19.3045,19.2239,19.2815,22600.0
2005-01-25 11:30:00,33.47,33.52,33.41,33.5,20500.0,19.2873,19.3161,19.2527,19.3045,20500.0
2005-01-25 12:00:00,33.49,33.49,33.41,33.43,24400.0,19.2988,19.2988,19.2527,19.2642,24400.0
2005-01-25 12:30:00,33.44,33.52,33.41,33.42,12800.0,19.27,19.3161,19.2527,19.2584,12800.0
2005-01-25 13:00:00,33.44,33.55,33.44,33.51,6900.0,19.27,19.3334,19.27,19.3103,6900.0
2005-01-25 13:30:00,33.52,33.55,33.45,33.5,13000.0,19.3161,19.3334,19.2757,19.3045,13000.0
2005-01-25 14:00:00,33.46,33.48,33.45,33.45,17900.0,19.2815,19.293,19.2757,19.2757,17900.0
2005-01-25 14:30:00,33.45,33.54,33.45,33.52,13100.0,19.2757,19.3276,19.2757,19.3161,13100.0
2005-01-25 15:00:00,33.53,33.64,33.45,33.49,32000.0,19.3218,19.3852,19.2757,19.2988,32000.0
2005-01-25 15:30:00,33.5,33.63,33.42,33.56,30400.0,19.3045,19.3795,19.2584,19.3391,30400.0
2005-01-26 09:30:00,33.67,34.08,33.67,34.04,53300.0,19.4025,19.6388,19.4025,19.6157,53300.0
2005-01-26 10:00:00,34.04,34.39,34.04,34.28,33500.0,19.6157,19.8174,19.6157,19.754,33500.0
2005-01-26 10:30:00,34.28,34.39,34.24,34.37,31500.0,19.754,19.8174,19.731,19.8059,31500.0
2005-01-26 11:00:00,34.34,34.42,34.3,34.32,34700.0,19.7886,19.8347,19.7655,19.7771,34700.0
2005-01-26 11:30:00,34.33,34.35,34.26,34.26,16800.0,19.7828,19.7944,19.7425,19.7425,16800.0
2005-01-26 12:00:00,34.27,34.34,34.21,34.3,10300.0,19.7483,19.7886,19.7137,19.7655,10300.0
2005-01-26 12:30:00,34.31,34.41,34.31,34.32,13700.0,19.7713,19.8289,19.7713,19.7771,13700.0
2005-01-26 13:00:00,34.32,34.4,34.24,34.28,24800.0,19.7771,19.8232,19.731,19.754,24800.0
2005-01-26 13:30:00,34.27,34.5,34.26,34.49,24400.0,19.7483,19.8808,19.7425,19.875,24400.0
2005-01-26 14:00:00,34.49,34.55,34.46,34.55,11300.0,19.875,19.9096,19.8577,19.9096,11300.0
2005-01-26 14:30:00,34.54,34.6,34.53,34.58,13500.0,19.9038,19.9384,19.8981,19.9269,13500.0
2005-01-26 15:00:00,34.58,34.65,34.47,34.57,28800.0,19.9269,19.9672,19.8635,19.9211,28800.0
2005-01-26 15:30:00,34.57,34.75,34.51,34.75,36000.0,19.9211,20.0249,19.8866,20.0249,36000.0
2005-01-27 09:30:00,34.6,34.61,34.45,34.47,22300.0,19.9384,19.9442,19.852,19.8635,22300.0
2005-01-27 10:00:00,34.43,34.52,34.4,34.42,14400.0,19.8405,19.8923,19.8232,19.8347,14400.0
2005-01-27 10:30:00,34.41,34.66,34.4,34.66,12000.0,19.8289,19.973,19.8232,19.973,12000.0
2005-01-27 11:00:00,34.66,34.74,34.56,34.62,6900.0,19.973,20.0191,19.9154,19.95,6900.0
2005-01-27 11:30:00,34.63,34.8,34.6,34.8,5800.0,19.9557,20.0537,19.9384,20.0537,5800.0
2005-01-27 12:00:00,34.8,34.8,34.47,34.47,7000.0,20.0537,20.0537,19.8635,19.8635,7000.0
2005-01-27 12:30:00,34.47,34.53,34.42,34.49,5600.0,19.8635,19.8981,19.8347,19.875,5600.0
2005-01-27 13:00:00,34.48,34.52,34.4,34.44,9000.0,19.8693,19.8923,19.8232,19.8462,9000.0
2005-01-27 13:30:00,34.42,34.45,34.31,34.4,21700.0,19.8347,19.852,19.7713,19.8232,21700.0
2005-01-27 14:00:00,34.37,34.46,34.32,34.43,10800.0,19.8059,19.8577,19.7771,19.8405,10800.0
2005-01-27 14:30:00,34.44,34.49,34.3,34.31,10700.0,19.8462,19.875,19.7655,19.7713,10700.0
2005-01-27 15:00:00,34.3,34.7,34.29,34.7,22500.0,19.7655,19.9961,19.7598,19.9961,22500.0
2005-01-27 15:30:00,34.7,34.78,34.6,34.61,12700.0,19.9961,20.0422,19.9384,19.9442,12700.0
2005-01-28 09:30:00,34.55,34.58,34.45,34.48,48900.0,19.9096,19.9269,19.852,19.8693,48900.0
2005-01-28 10:00:00,34.49,34.59,34.45,34.49,38000.0,19.875,19.9327,19.852,19.875,38000.0
2005-01-28 10:30:00,34.48,34.5,34.32,34.36,31600.0,19.8693,19.8808,19.7771,19.8001,31600.0
2005-01-28 11:00:00,34.35,34.35,34.1,34.16,24900.0,19.7944,19.7944,19.6503,19.6849,24900.0
2005-01-28 11:30:00,34.15,34.25,34.12,34.23,11300.0,19.6791,19.7367,19.6618,19.7252,11300.0
2005-01-28 12:00:00,34.21,34.33,34.2,34.32,4600.0,19.7137,19.7828,19.7079,19.7771,4600.0
2005-01-28 12:30:00,34.32,34.35,34.2,34.3,6500.0,19.7771,19.7944,19.7079,19.7655,6500.0
2005-01-28 13:00:00,34.25,34.38,34.2,34.38,7700.0,19.7367,19.8116,19.7079,19.8116,7700.0
2005-01-28 13:30:00,34.33,34.34,34.25,34.29,7500.0,19.7828,19.7886,19.7367,19.7598,7500.0
2005-01-28 14:00:00,34.29,34.29,34.12,34.14,44300.0,19.7598,19.7598,19.6618,19.6733,44300.0
2005-01-28 14:30:00,34.12,34.15,34.02,34.1,29900.0,19.6618,19.6791,19.6042,19.6503,29900.0
2005-01-28 15:00:00,34.05,34.26,34.02,34.18,18700.0,19.6215,19.7425,19.6042,19.6964,18700.0
2005-01-28 15:30:00,34.18,34.42,34.08,34.26,17800.0,19.6964,19.8347,19.6388,19.7425,17800.0
2005-01-31 09:30:00,34.7,34.7,34.42,34.59,21900.0,19.9961,19.9961,19.8347,19.9327,21900.0
2005-01-31 10:00:00,34.59,34.75,34.39,34.5,23100.0,19.9327,20.0249,19.8174,19.8808,23100.0
2005-01-31 10:30:00,34.44,34.48,34.3,34.39,22900.0,19.8462,19.8693,19.7655,19.8174,22900.0
2005-01-31 11:00:00,34.39,34.43,34.27,34.37,7400.0,19.8174,19.8405,19.7483,19.8059,7400.0
2005-01-31 11:30:00,34.37,34.42,34.35,34.42,4600.0,19.8059,19.8347,19.7944,19.8347,4600.0
2005-01-31 12:00:00,34.42,34.55,34.35,34.52,15700.0,19.8347,19.9096,19.7944,19.8923,15700.0
2005-01-31 12:30:00,34.52,34.53,34.4,34.45,9100.0,19.8923,19.8981,19.8232,19.852,9100.0
2005-01-31 13:00:00,34.45,34.45,34.38,34.38,4000.0,19.852,19.852,19.8116,19.8116,4000.0
2005-01-31 13:30:00,34.38,34.42,34.28,34.42,4300.0,19.8116,19.8347,19.754,19.8347,4300.0
2005-01-31 14:00:00,34.43,34.59,34.42,34.46,8600.0,19.8405,19.9327,19.8347,19.8577,8600.0
2005-01-31 14:30:00,34.47,34.55,34.39,34.52,6900.0,19.8635,19.9096,19.8174,19.8923,6900.0
2005-01-31 15:00:00,34.53,34.54,34.41,34.5,11500.0,19.8981,19.9038,19.8289,19.8808,11500.0
2005-01-31 15:30:00,34.49,34.65,34.4,34.56,28900.0,19.875,19.9672,19.8232,19.9154,28900.0
2005-02-01 09:30:00,34.55,34.55,34.2,34.26,66300.0,19.9096,19.9096,19.7079,19.7425,66300.0
2005-02-01 10:00:00,34.2,34.39,34.11,34.38,39600.0,19.7079,19.8174,19.6561,19.8116,39600.0
2005-02-01 10:30:00,34.37,34.43,34.33,34.41,29500.0,19.8059,19.8405,19.7828,19.8289,29500.0
2005-02-01 11:00:00,34.41,34.57,34.4,34.49,18300.0,19.8289,19.9211,19.8232,19.875,18300.0
2005-02-01 11:30:00,34.5,34.59,34.47,34.54,11600.0,19.8808,19.9327,19.8635,19.9038,11600.0
2005-02-01 12:00:00,34.54,34.59,34.42,34.45,10400.0,19.9038,19.9327,19.8347,19.852,10400.0
2005-02-01 12:30:00,34.48,34.49,34.4,34.45,8900.0,19.8693,19.875,19.8232,19.852,8900.0
2005-02-01 13:00:00,34.46,34.47,34.4,34.47,13900.0,19.8577,19.8635,19.8232,19.8635,13900.0
2005-02-01 13:30:00,34.45,34.56,34.4,34.54,9400.0,19.852,19.9154,19.8232,19.9038,9400.0
2005-02-01 14:00:00,34.57,34.59,34.5,34.51,10100.0,19.9211,19.9327,19.8808,19.8866,10100.0
2005-02-01 14:30:00,34.51,34.62,34.51,34.51,13300.0,19.8866,19.95,19.8866,19.8866,13300.0
2005-02-01 15:00:00,34.51,34.58,34.46,34.49,24200.0,19.8866,19.9269,19.8577,19.875,24200.0
2005-02-01 15:30:00,34.52,34.64,34.52,34.6,27300.0,19.8923,19.9615,19.8923,19.9384,27300.0
2005-02-02 09:30:00,34.61,34.8,34.4,34.61,52800.0,19.9442,20.0537,19.8232,19.9442,52800.0
2005-02-02 10:00:00,34.62,34.89,34.6,34.61,43000.0,19.95,20.1055,19.9384,19.9442,43000.0
2005-02-02 10:30:00,34.63,34.85,34.59,34.77,67700.0,19.9557,20.0825,19.9327,20.0364,67700.0
2005-02-02 11:00:00,34.76,34.88,34.7,34.82,36500.0,20.0306,20.0998,19.9961,20.0652,36500.0
2005-02-02 11:30:00,34.82,34.94,34.82,34.93,17300.0,20.0652,20.1344,20.0652,20.1286,17300.0
2005-02-02 12:00:00,34.94,35.08,34.91,34.98,15800.0,20.1344,20.215,20.1171,20.1574,15800.0
2005-02-02 12:30:00,34.98,35.1,34.9,35.1,73100.0,20.1574,20.2266,20.1113,20.2266,73100.0
2005-02-02 13:00:00,35.1,35.14,35.05,35.14,13800.0,20.2266,20.2496,20.1977,20.2496,13800.0
2005-02-02 13:30:00,35.14,35.15,35.11,35.14,10100.0,20.2496,20.2554,20.2323,20.2496,10100.0
2005-02-02 14:00:00,35.13,35.25,35.1,35.15,41600.0,20.2438,20.313,20.2266,20.2554,41600.0
2005-02-02 14:30:00,35.11,35.23,35.0,35.16,36500.0,20.2323,20.3015,20.1689,20.2611,36500.0
2005-02-02 15:00:00,35.16,35.24,35.04,35.24,22600.0,20.2611,20.3072,20.192,20.3072,22600.0
2005-02-02 15:30:00,35.24,35.28,35.18,35.28,69700.0,20.3072,20.3303,20.2727,20.3303,69700.0
2005-02-03 09:30:00,35.32,35.49,35.06,35.46,38400.0,20.3533,20.4513,20.2035,20.434,38400.0
2005-02-03 10:00:00,35.47,35.47,35.21,35.25,42100.0,20.4398,20.4398,20.2899,20.313,42100.0
2005-02-03 10:30:00,35.25,35.44,35.21,35.32,26600.0,20.313,20.4225,20.2899,20.3533,26600.0
2005-02-03 11:00:00,35.32,35.4,35.24,35.39,24300.0,20.3533,20.3994,20.3072,20.3937,24300.0
2005-02-03 11:30:00,35.39,35.57,35.38,35.55,32000.0,20.3937,20.4974,20.3879,20.4859,32000.0
2005-02-03 12:00:00,35.56,35.63,35.52,35.62,22400.0,20.4916,20.532,20.4686,20.5262,22400.0
2005-02-03 12:30:00,35.62,35.68,35.53,35.65,18500.0,20.5262,20.5608,20.4743,20.5435,18500.0
2005-02-03 13:00:00,35.65,35.68,35.57,35.6,18300.0,20.5435,20.5608,20.4974,20.5147,18300.0
2005-02-03 13:30:00,35.6,35.7,35.6,35.69,25100.0,20.5147,20.5723,20.5147,20.5665,25100.0
2005-02-03 14:00:00,35.7,35.76,35.64,35.64,23200.0,20.5723,20.6069,20.5377,20.5377,23200.0
2005-02-03 14:30:00,35.64,35.92,35.64,35.86,43600.0,20.5377,20.6991,20.5377,20.6645,43600.0
2005-02-03 15:00:00,35.87,35.9,35.72,35.86,37600.0,20.6703,20.6876,20.5838,20.6645,37600.0
2005-02-03 15:30:00,35.86,36.02,35.86,35.96,43700.0,20.6645,20.7567,20.6645,20.7221,43700.0
2005-02-04 09:30:00,36.08,36.15,35.75,35.96,29600.0,20.7913,20.8316,20.6011,20.7221,29600.0
2005-02-04 10:00:00,35.95,36.09,35.85,35.89,28000.0,20.7164,20.797,20.6587,20.6818,28000.0
2005-02-04 10:30:00,35.9,36.02,35.7,35.92,42500.0,20.6876,20.7567,20.5723,20.6991,42500.0
2005-02-04 11:00:00,35.9,35.93,35.7,35.7,18900.0,20.6876,20.7048,20.5723,20.5723,18900.0
2005-02-04 11:30:00,35.7,35.88,35.7,35.88,9500.0,20.5723,20.676,20.5723,20.676,9500.0
2005-02-04 12:00:00,35.89,35.9,35.84,35.84,10600.0,20.6818,20.6876,20.653,20.653,10600.0
2005-02-04 12:30:00,35.85,35.9,35.84,35.87,11800.0,20.6587,20.6876,20.653,20.6703,11800.0
2005-02-04 13:00:00,35.87,35.9,35.87,35.88,8700.0,20.6703,20.6876,20.6703,20.676,8700.0
2005-02-04 13:30:00,35.83,36.07,35.83,35.9,18500.0,20.6472,20.7855,20.6472,20.6876,18500.0
2005-02-04 14:00:00,35.97,35.97,35.84,35.88,20100.0,20.7279,20.7279,20.653,20.676,20100.0
2005-02-04 14:30:00,35.88,35.9,35.85,35.89,11200.0,20.676,20.6876,20.6587,20.6818,11200.0
2005-02-04 15:00:00,35.89,35.9,35.77,35.8,31400.0,20.6818,20.6876,20.6126,20.6299,31400.0
2005-02-04 15:30:00,35.8,35.99,35.8,35.8,69200.0,20.6299,20.7394,20.6299,20.6299,69200.0
2005-02-07 09:30:00,35.85,36.28,35.81,36.27,33100.0,20.6587,20.9065,20.6357,20.9008,33100.0
2005-02-07 10:00:00,36.3,36.39,36.12,36.12,14600.0,20.9181,20.9699,20.8143,20.8143,14600.0
2005-02-07 10:30:00,36.07,36.41,36.07,36.36,16000.0,20.7855,20.9814,20.7855,20.9526,16000.0
2005-02-07 11:00:00,36.36,36.47,36.3,36.32,15500.0,20.9526,21.016,20.9181,20.9296,15500.0
2005-02-07 11:30:00,36.33,36.34,36.22,36.3,23800.0,20.9353,20.9411,20.872,20.9181,23800.0
2005-02-07 12:00:00,36.3,36.33,36.25,36.26,17800.0,20.9181,20.9353,20.8892,20.895,17800.0
2005-02-07 12:30:00,36.27,36.31,36.23,36.29,27100.0,20.9008,20.9238,20.8777,20.9123,27100.0
2005-02-07 13:00:00,36.28,36.33,36.23,36.31,12800.0,20.9065,20.9353,20.8777,20.9238,12800.0
2005-02-07 13:30:00,36.28,36.39,36.1,36.16,11600.0,20.9065,20.9699,20.8028,20.8374,11600.0
2005-02-07 14:00:00,36.15,36.28,36.1,36.25,11500.0,20.8316,20.9065,20.8028,20.8892,11500.0
2005-02-07 14:30:00,36.27,36.41,36.26,36.41,12500.0,20.9008,20.9814,20.895,20.9814,12500.0
2005-02-07 15:00:00,36.41,36.46,36.31,36.44,15300.0,20.9814,21.0103,20.9238,20.9987,15300.0
2005-02-07 15:30:00,36.44,36.55,36.35,36.52,49600.0,20.9987,21.0621,20.9469,21.0448,49600.0
2005-02-08 09:30:00,36.55,36.76,36.55,36.76,17300.0,21.0621,21.1831,21.0621,21.1831,17300.0
2005-02-08 10:00:00,36.76,36.76,36.44,36.44,18000.0,21.1831,21.1831,20.9987,20.9987,18000.0
2005-02-08 10:30:00,36.48,36.63,36.43,36.43,8600.0,21.0218,21.1082,20.993,20.993,8600.0
2005-02-08 11:00:00,36.43,36.44,36.33,36.39,7600.0,20.993,20.9987,20.9353,20.9699,7600.0
2005-02-08 11:30:00,36.39,36.56,36.39,36.4,34600.0,20.9699,21.0679,20.9699,20.9757,34600.0
2005-02-08 12:00:00,36.4,36.4,36.2,36.21,15400.0,20.9757,20.9757,20.8604,20.8662,15400.0
2005-02-08 12:30:00,36.21,36.36,36.2,36.36,14100.0,20.8662,20.9526,20.8604,20.9526,14100.0
2005-02-08 13:00:00,36.33,36.4,36.3,36.4,4500.0,20.9353,20.9757,20.9181,20.9757,4500.0
2005-02-08 13:30:00,36.4,36.45,36.37,36.38,17000.0,20.9757,21.0045,20.9584,20.9642,17000.0
2005-02-08 14:00:00,36.4,36.5,36.4,36.5,13000.0,20.9757,21.0333,20.9757,21.0333,13000.0
2005-02-08 14:30:00,36.49,36.5,36.41,36.5,19500.0,21.0275,21.0333,20.9814,21.0333,19500.0
2005-02-08 15:00:00,36.5,36.57,36.41,36.45,10500.0,21.0333,21.0736,20.9814,21.0045,10500.0
2005-02-08 15:30:00,36.44,36.49,36.3,36.48,27700.0,20.9987,21.0275,20.9181,21.0218,27700.0
2005-02-09 09:30:00,36.47,36.59,36.37,36.44,6900.0,21.016,21.0852,20.9584,20.9987,6900.0
2005-02-09 10:00:00,36.44,36.5,36.1,36.1,18900.0,20.9987,21.0333,20.8028,20.8028,18900.0
2005-02-09 10:30:00,36.11,36.15,35.87,35.87,10200.0,20.8086,20.8316,20.6703,20.6703,10200.0
2005-02-09 11:00:00,35.87,35.9,35.7,35.7,21900.0,20.6703,20.6876,20.5723,20.5723,21900.0
2005-02-09 11:30:00,35.7,35.85,35.69,35.83,6800.0,20.5723,20.6587,20.5665,20.6472,6800.0
2005-02-09 12:00:00,35.82,35.83,35.8,35.81,5100.0,20.6415,20.6472,20.6299,20.6357,5100.0
2005-02-09 12:30:00,35.8,35.85,35.76,35.76,4800.0,20.6299,20.6587,20.6069,20.6069,4800.0
2005-02-09 13:00:00,35.76,35.89,35.71,35.89,7800.0,20.6069,20.6818,20.5781,20.6818,7800.0
2005-02-09 13:30:00,35.89,35.89,35.75,35.78,4400.0,20.6818,20.6818,20.6011,20.6184,4400.0
2005-02-09 14:00:00,35.73,35.78,35.58,35.62,8400.0,20.5896,20.6184,20.5032,20.5262,8400.0
2005-02-09 14:30:00,35.6,35.7,35.5,35.51,11600.0,20.5147,20.5723,20.4571,20.4628,11600.0
2005-02-09 15:00:00,35.5,35.55,35.39,35.46,17100.0,20.4571,20.4859,20.3937,20.434,17100.0
2005-02-09 15:30:00,35.46,35.55,35.14,35.23,50400.0,20.434,20.4859,20.2496,20.3015,50400.0
2005-02-10 09:30:00,35.23,35.29,35.11,35.16,22300.0,20.3015,20.336,20.2323,20.2611,22300.0
2005-02-10 10:00:00,35.16,35.5,35.16,35.42,18700.0,20.2611,20.4571,20.2611,20.411,18700.0
2005-02-10 10:30:00,35.43,35.45,35.16,35.24,16000.0,20.4167,20.4282,20.2611,20.3072,16000.0
2005-02-10 11:00:00,35.24,35.3,35.03,35.08,25000.0,20.3072,20.3418,20.1862,20.215,25000.0
2005-02-10 11:30:00,35.08,35.28,35.08,35.25,7400.0,20.215,20.3303,20.215,20.313,7400.0
2005-02-10 12:00:00,35.25,35.37,35.18,35.37,10500.0,20.313,20.3821,20.2727,20.3821,10500.0
2005-02-10 12:30:00,35.38,35.41,35.34,35.35,2800.0,20.3879,20.4052,20.3649,20.3706,2800.0
2005-02-10 13:00:00,35.31,35.34,35.22,35.34,7500.0,20.3476,20.3649,20.2957,20.3649,7500.0
2005-02-10 13:30:00,35.34,35.4,35.33,35.4,12700.0,20.3649,20.3994,20.3591,20.3994,12700.0
2005-02-10 14:00:00,35.45,35.47,35.33,35.39,21800.0,20.4282,20.4398,20.3591,20.3937,21800.0
2005-02-10 14:30:00,35.39,35.39,35.14,35.29,27100.0,20.3937,20.3937,20.2496,20.336,27100.0
2005-02-10 15:00:00,35.3,35.34,35.27,35.34,14500.0,20.3418,20.3649,20.3245,20.3649,14500.0
2005-02-10 15:30:00,35.34,35.35,35.24,35.3,30100.0,20.3649,20.3706,20.3072,20.3418,30100.0
2005-02-11 09:30:00,35.37,35.37,35.04,35.28,20700.0,20.3821,20.3821,20.192,20.3303,20700.0
2005-02-11 10:00:00,35.27,35.38,35.07,35.35,13400.0,20.3245,20.3879,20.2093,20.3706,13400.0
2005-02-11 10:30:00,35.35,35.4,35.26,35.4,9400.0,20.3706,20.3994,20.3188,20.3994,9400.0
2005-02-11 11:00:00,35.38,36.05,35.38,36.05,19700.0,20.3879,20.774,20.3879,20.774,19700.0
2005-02-11 11:30:00,36.12,36.2,35.93,36.01,8300.0,20.8143,20.8604,20.7048,20.7509,8300.0
2005-02-11 12:00:00,36.02,36.17,36.02,36.14,6100.0,20.7567,20.8431,20.7567,20.8259,6100.0
2005-02-11 12:30:00,36.14,36.3,36.13,36.3,12300.0,20.8259,20.9181,20.8201,20.9181,12300.0
2005-02-11 13:00:00,36.3,36.34,36.16,36.27,28600.0,20.9181,20.9411,20.8374,20.9008,28600.0
2005-02-11 13:30:00,36.27,36.44,36.25,36.44,18800.0,20.9008,20.9987,20.8892,20.9987,18800.0
2005-02-11 14:00:00,36.48,36.48,36.29,36.29,6400.0,21.0218,21.0218,20.9123,20.9123,6400.0
2005-02-11 14:30:00,36.29,36.3,36.17,36.17,10500.0,20.9123,20.9181,20.8431,20.8431,10500.0
2005-02-11 15:00:00,36.2,36.2,35.9,36.0,19100.0,20.8604,20.8604,20.6876,20.7452,19100.0
2005-02-11 15:30:00,35.99,36.1,35.92,36.02,46500.0,20.7394,20.8028,20.6991,20.7567,46500.0
2005-02-14 09:30:00,36.13,36.4,36.12,36.29,17500.0,20.8201,20.9757,20.8143,20.9123,17500.0
2005-02-14 10:00:00,36.25,36.38,36.25,36.38,3900.0,20.8892,20.9642,20.8892,20.9642,3900.0
2005-02-14 10:30:00,36.38,36.38,36.01,36.03,7400.0,20.9642,20.9642,20.7509,20.7625,7400.0
2005-02-14 11:00:00,36.02,36.08,35.94,36.05,10900.0,20.7567,20.7913,20.7106,20.774,10900.0
2005-02-14 11:30:00,36.06,36.18,36.04,36.07,6700.0,20.7798,20.8489,20.7682,20.7855,6700.0
2005-02-14 12:00:00,36.05,36.06,36.04,36.06,4500.0,20.774,20.7798,20.7682,20.7798,4500.0
2005-02-14 12:30:00,36.04,36.05,36.0,36.02,5100.0,20.7682,20.774,20.7452,20.7567,5100.0
2005-02-14 13:00:00,36.03,36.03,35.92,35.95,3200.0,20.7625,20.7625,20.6991,20.7164,3200.0
2005-02-14 13:30:00,35.96,36.02,35.82,35.82,6100.0,20.7221,20.7567,20.6415,20.6415,6100.0
2005-02-14 14:00:00,35.82,35.89,35.68,35.82,8400.0,20.6415,20.6818,20.5608,20.6415,8400.0
2005-02-14 14:30:00,35.79,35.8,35.65,35.74,9800.0,20.6242,20.6299,20.5435,20.5954,9800.0
2005-02-14 15:00:00,35.75,35.79,35.69,35.79,5500.0,20.6011,20.6242,20.5665,20.6242,5500.0
2005-02-14 15:30:00,35.78,35.78,35.67,35.7,17400.0,20.6184,20.6184,20.555,20.5723,17400.0
2005-02-15 09:30:00,35.7,35.7,35.52,35.6,7900.0,20.5723,20.5723,20.4686,20.5147,7900.0
2005-02-15 10:00:00,35.6,35.97,35.6,35.89,14400.0,20.5147,20.7279,20.5147,20.6818,14400.0
2005-02-15 10:30:00,35.88,36.06,35.83,36.06,9500.0,20.676,20.7798,20.6472,20.7798,9500.0
2005-02-15 11:00:00,36.02,36.14,36.02,36.06,8300.0,20.7567,20.8259,20.7567,20.7798,8300.0
2005-02-15 11:30:00,36.06,36.1,35.98,36.02,5700.0,20.7798,20.8028,20.7337,20.7567,5700.0
2005-02-15 12:00:00,36.02,36.08,35.9,35.99,8200.0,20.7567,20.7913,20.6876,20.7394,8200.0
2005-02-15 12:30:00,36.0,36.0,35.84,35.84,5400.0,20.7452,20.7452,20.653,20.653,5400.0
2005-02-15 13:00:00,35.92,35.92,35.74,35.77,9200.0,20.6991,20.6991,20.5954,20.6126,9200.0
2005-02-15 13:30:00,35.7,35.7,35.5,35.53,12600.0,20.5723,20.5723,20.4571,20.4743,12600.0
2005-02-15 14:00:00,35.54,35.56,35.3,35.4,15100.0,20.4801,20.4916,20.3418,20.3994,15100.0
2005-02-15 14:30:00,35.31,35.45,35.28,35.43,17800.0,20.3476,20.4282,20.3303,20.4167,17800.0
2005-02-15 15:00:00,35.43,35.54,35.4,35.46,23000.0,20.4167,20.4801,20.3994,20.434,23000.0
2005-02-15 15:30:00,35.48,35.71,35.46,35.58,18500.0,20.4455,20.5781,20.434,20.5032,18500.0
2005-02-16 09:30:00,35.58,35.58,35.42,35.42,5500.0,20.5032,20.5032,20.411,20.411,5500.0
2005-02-16 10:00:00,35.37,35.64,35.3,35.57,7400.0,20.3821,20.5377,20.3418,20.4974,7400.0
2005-02-16 10:30:00,35.53,35.61,35.4,35.46,5400.0,20.4743,20.5204,20.3994,20.434,5400.0
2005-02-16 11:00:00,35.48,35.72,35.48,35.69,15000.0,20.4455,20.5838,20.4455,20.5665,15000.0
2005-02-16 11:30:00,35.7,35.76,35.66,35.75,18100.0,20.5723,20.6069,20.5493,20.6011,18100.0
2005-02-16 12:00:00,35.75,35.8,35.68,35.78,9100.0,20.6011,20.6299,20.5608,20.6184,9100.0
2005-02-16 12:30:00,35.77,35.88,35.76,35.8,4900.0,20.6126,20.676,20.6069,20.6299,4900.0
2005-02-16 13:00:00,35.81,35.81,35.74,35.77,3300.0,20.6357,20.6357,20.5954,20.6126,3300.0
2005-02-16 13:30:00,35.77,35.85,35.63,35.84,9500.0,20.6126,20.6587,20.532,20.653,9500.0
2005-02-16 14:00:00,35.84,36.0,35.84,36.0,8500.0,20.653,20.7452,20.653,20.7452,8500.0
2005-02-16 14:30:00,36.0,36.09,35.9,36.0,28300.0,20.7452,20.797,20.6876,20.7452,28300.0
2005-02-16 15:00:00,36.05,36.05,35.89,36.02,22600.0,20.774,20.774,20.6818,20.7567,22600.0
2005-02-16 15:30:00,36.0,36.07,35.93,36.02,41400.0,20.7452,20.7855,20.7048,20.7567,41400.0
2005-02-17 09:30:00,36.15,36.39,36.1,36.23,14000.0,20.8316,20.9699,20.8028,20.8777,14000.0
2005-02-17 10:00:00,36.23,36.29,35.85,35.9,17500.0,20.8777,20.9123,20.6587,20.6876,17500.0
2005-02-17 10:30:00,35.9,35.9,35.6,35.71,16500.0,20.6876,20.6876,20.5147,20.5781,16500.0
2005-02-17 11:00:00,35.69,35.8,35.61,35.7,23900.0,20.5665,20.6299,20.5204,20.5723,23900.0
2005-02-17 11:30:00,35.67,35.68,35.44,35.45,18600.0,20.555,20.5608,20.4225,20.4282,18600.0
2005-02-17 12:00:00,35.46,35.62,35.46,35.54,15500.0,20.434,20.5262,20.434,20.4801,15500.0
2005-02-17 12:30:00,35.54,35.54,35.48,35.5,12600.0,20.4801,20.4801,20.4455,20.4571,12600.0
2005-02-17 13:00:00,35.5,35.6,35.36,35.4,16300.0,20.4571,20.5147,20.3764,20.3994,16300.0
2005-02-17 13:30:00,35.42,35.46,35.23,35.29,14000.0,20.411,20.434,20.3015,20.336,14000.0
2005-02-17 14:00:00,35.28,35.33,35.16,35.33,13400.0,20.3303,20.3591,20.2611,20.3591,13400.0
2005-02-17 14:30:00,35.32,35.32,35.06,35.09,13700.0,20.3533,20.3533,20.2035,20.2208,13700.0
2005-02-17 15:00:00,35.09,35.17,35.05,35.08,17500.0,20.2208,20.2669,20.1977,20.215,17500.0
2005-02-17 15:30:00,35.08,35.22,35.03,35.05,28800.0,20.215,20.2957,20.1862,20.1977,28800.0
2005-02-18 09:30:00,35.14,35.52,35.1,35.48,18800.0,20.2496,20.4686,20.2266,20.4455,18800.0
2005-02-18 10:00:00,35.46,35.47,35.36,35.44,9500.0,20.434,20.4398,20.3764,20.4225,9500.0
2005-02-18 10:30:00,35.43,35.43,35.19,35.27,8400.0,20.4167,20.4167,20.2784,20.3245,8400.0
2005-02-18 11:00:00,35.24,35.26,35.12,35.12,10000.0,20.3072,20.3188,20.2381,20.2381,10000.0
2005-02-18 11:30:00,35.13,35.13,34.95,35.09,21300.0,20.2438,20.2438,20.1401,20.2208,21300.0
2005-02-18 12:00:00,35.09,35.17,35.0,35.0,18600.0,20.2208,20.2669,20.1689,20.1689,18600.0
2005-02-18 12:30:00,34.99,35.04,34.99,35.04,15100.0,20.1632,20.192,20.1632,20.192,15100.0
2005-02-18 13:00:00,35.03,35.06,34.94,35.01,14300.0,20.1862,20.2035,20.1344,20.1747,14300.0
2005-02-18 13:30:00,35.0,35.01,34.98,35.01,11800.0,20.1689,20.1747,20.1574,20.1747,11800.0
2005-02-18 14:00:00,35.0,35.09,34.96,34.96,17400.0,20.1689,20.2208,20.1459,20.1459,17400.0
2005-02-18 14:30:00,34.97,35.04,34.92,34.94,19200.0,20.1516,20.192,20.1228,20.1344,19200.0
2005-02-18 15:00:00,34.93,35.05,34.85,35.04,33000.0,20.1286,20.1977,20.0825,20.192,33000.0
2005-02-18 15:30:00,35.07,35.1,34.98,34.99,32300.0,20.2093,20.2266,20.1574,20.1632,32300.0
2005-02-22 09:30:00,35.0,35.17,34.96,34.99,24400.0,20.1689,20.2669,20.1459,20.1632,24400.0
2005-02-22 10:00:00,35.03,35.35,34.9,35.35,21200.0,20.1862,20.3706,20.1113,20.3706,21200.0
2005-02-22 10:30:00,35.3,35.46,35.0,35.03,18600.0,20.3418,20.434,20.1689,20.1862,18600.0
2005-02-22 11:00:00,35.06,35.12,35.0,35.03,13400.0,20.2035,20.2381,20.1689,20.1862,13400.0
2005-02-22 11:30:00,35.04,35.1,35.0,35.08,12200.0,20.192,20.2266,20.1689,20.215,12200.0
2005-02-22 12:00:00,35.03,35.05,34.59,34.76,26100.0,20.1862,20.1977,19.9327,20.0306,26100.0
2005-02-22 12:30:00,34.75,34.85,34.68,34.69,28900.0,20.0249,20.0825,19.9845,19.9903,28900.0
2005-02-22 13:00:00,34.66,34.82,34.65,34.68,6600.0,19.973,20.0652,19.9672,19.9845,6600.0
2005-02-22 13:30:00,34.63,34.64,34.38,34.42,12000.0,19.9557,19.9615,19.8116,19.8347,12000.0
2005-02-22 14:00:00,34.42,34.42,34.2,34.2,27700.0,19.8347,19.8347,19.7079,19.7079,27700.0
2005-02-22 14:30:00,34.28,34.38,34.13,34.18,16400.0,19.754,19.8116,19.6676,19.6964,16400.0
2005-02-22 15:00:00,34.19,34.26,34.08,34.13,27100.0,19.7022,19.7425,19.6388,19.6676,27100.0
2005-02-22 15:30:00,34.13,34.15,33.9,33.98,51900.0,19.6676,19.6791,19.535,19.5811,51900.0
2005-02-23 09:30:00,33.95,34.67,33.95,34.35,35500.0,19.5639,19.9788,19.5639,19.7944,35500.0
2005-02-23 10:00:00,34.35,34.67,34.3,34.6,17300.0,19.7944,19.9788,19.7655,19.9384,17300.0
2005-02-23 10:30:00,34.58,34.67,34.39,34.48,11800.0,19.9269,19.9788,19.8174,19.8693,11800.0
2005-02-23 11:00:00,34.47,34.63,34.39,34.63,28300.0,19.8635,19.9557,19.8174,19.9557,28300.0
2005-02-23 11:30:00,34.61,34.67,34.49,34.51,11000.0,19.9442,19.9788,19.875,19.8866,11000.0
2005-02-23 12:00:00,34.51,34.63,34.49,34.5,8300.0,19.8866,19.9557,19.875,19.8808,8300.0
2005-02-23 12:30:00,34.5,34.57,34.49,34.55,6600.0,19.8808,19.9211,19.875,19.9096,6600.0
2005-02-23 13:00:00,34.56,34.6,34.46,34.48,5700.0,19.9154,19.9384,19.8577,19.8693,5700.0
2005-02-23 13:30:00,34.5,34.65,34.47,34.65,7000.0,19.8808,19.9672,19.8635,19.9672,7000.0
2005-02-23 14:00:00,34.62,34.65,34.32,34.52,21900.0,19.95,19.9672,19.7771,19.8923,21900.0
2005-02-23 14:30:00,34.53,34.7,34.53,34.65,18900.0,19.8981,19.9961,19.8981,19.9672,18900.0
2005-02-23 15:00:00,34.65,34.8,34.62,34.74,16100.0,19.9672,20.0537,19.95,20.0191,16100.0
2005-02-23 15:30:00,34.73,34.75,34.49,34.55,30200.0,20.0133,20.0249,19.875,19.9096,30200.0
2005-02-24 09:30:00,34.55,34.58,33.95,34.01,25300.0,19.9096,19.9269,19.5639,19.5984,25300.0
2005-02-24 10:00:00,34.01,34.23,33.86,34.1,6100.0,19.5984,19.7252,19.512,19.6503,6100.0
2005-02-24 10:30:00,34.08,34.4,34.0,34.0,11900.0,19.6388,19.8232,19.5927,19.5927,11900.0
2005-02-24 11:00:00,34.01,34.2,34.01,34.2,6100.0,19.5984,19.7079,19.5984,19.7079,6100.0
2005-02-24 11:30:00,34.2,34.22,34.05,34.12,5900.0,19.7079,19.7194,19.6215,19.6618,5900.0
2005-02-24 12:00:00,34.2,34.2,34.03,34.1,9500.0,19.7079,19.7079,19.61,19.6503,9500.0
2005-02-24 12:30:00,34.09,34.11,34.06,34.06,10800.0,19.6445,19.6561,19.6272,19.6272,10800.0
2005-02-24 13:00:00,34.06,34.19,34.04,34.19,13000.0,19.6272,19.7022,19.6157,19.7022,13000.0
2005-02-24 13:30:00,34.19,34.47,34.19,34.45,12100.0,19.7022,19.8635,19.7022,19.852,12100.0
2005-02-24 14:00:00,34.39,34.9,34.38,34.79,16500.0,19.8174,20.1113,19.8116,20.0479,16500.0
2005-02-24 14:30:00,34.79,34.82,34.69,34.79,10800.0,20.0479,20.0652,19.9903,20.0479,10800.0
2005-02-24 15:00:00,34.83,34.9,34.74,34.84,16200.0,20.071,20.1113,20.0191,20.0767,16200.0
2005-02-24 15:30:00,34.84,35.0,34.84,34.93,23100.0,20.0767,20.1689,20.0767,20.1286,23100.0
2005-02-25 09:30:00,34.9,35.04,34.56,34.7,10400.0,20.1113,20.192,19.9154,19.9961,10400.0
2005-02-25 10:00:00,34.64,34.72,34.58,34.61,4600.0,19.9615,20.0076,19.9269,19.9442,4600.0
2005-02-25 10:30:00,34.62,34.8,34.61,34.8,7000.0,19.95,20.0537,19.9442,20.0537,7000.0
2005-02-25 11:00:00,34.8,35.02,34.8,34.97,8600.0,20.0537,20.1805,20.0537,20.1516,8600.0
2005-02-25 11:30:00,34.97,35.22,34.97,35.22,5800.0,20.1516,20.2957,20.1516,20.2957,5800.0
2005-02-25 12:00:00,35.18,35.22,35.15,35.2,5300.0,20.2727,20.2957,20.2554,20.2842,5300.0
2005-02-25 12:30:00,35.2,35.22,35.13,35.13,11500.0,20.2842,20.2957,20.2438,20.2438,11500.0
2005-02-25 13:00:00,35.14,35.19,35.07,35.07,10600.0,20.2496,20.2784,20.2093,20.2093,10600.0
2005-02-25 13:30:00,35.08,35.19,35.07,35.15,6900.0,20.215,20.2784,20.2093,20.2554,6900.0
2005-02-25 14:00:00,35.15,35.24,35.14,35.19,17400.0,20.2554,20.3072,20.2496,20.2784,17400.0
2005-02-25 14:30:00,35.15,35.31,35.1,35.3,17200.0,20.2554,20.3476,20.2266,20.3418,17200.0
2005-02-25 15:00:00,35.31,35.41,35.23,35.34,14600.0,20.3476,20.4052,20.3015,20.3649,14600.0
2005-02-25 15:30:00,35.29,35.5,35.26,35.49,34900.0,20.336,20.4571,20.3188,20.4513,34900.0
2005-02-28 09:30:00,35.49,35.54,35.02,35.51,19500.0,20.4513,20.4801,20.1805,20.4628,19500.0
2005-02-28 10:00:00,35.52,35.56,35.19,35.49,10700.0,20.4686,20.4916,20.2784,20.4513,10700.0
2005-02-28 10:30:00,35.49,35.63,35.42,35.62,9600.0,20.4513,20.532,20.411,20.5262,9600.0
2005-02-28 11:00:00,35.64,35.64,35.15,35.18,15400.0,20.5377,20.5377,20.2554,20.2727,15400.0
2005-02-28 11:30:00,35.19,35.35,35.04,35.05,11200.0,20.2784,20.3706,20.192,20.1977,11200.0
2005-02-28 12:00:00,35.05,35.12,34.86,35.06,15300.0,20.1977,20.2381,20.0883,20.2035,15300.0
2005-02-28 12:30:00,35.06,35.4,35.0,35.4,10400.0,20.2035,20.3994,20.1689,20.3994,10400.0
2005-02-28 13:00:00,35.35,35.37,35.23,35.37,11100.0,20.3706,20.3821,20.3015,20.3821,11100.0
2005-02-28 13:30:00,35.37,35.41,35.2,35.2,9200.0,20.3821,20.4052,20.2842,20.2842,9200.0
2005-02-28 14:00:00,35.17,35.24,35.11,35.16,7500.0,20.2669,20.3072,20.2323,20.2611,7500.0
2005-02-28 14:30:00,35.16,35.34,35.13,35.29,7700.0,20.2611,20.3649,20.2438,20.336,7700.0
2005-02-28 15:00:00,35.3,35.56,35.29,35.54,14500.0,20.3418,20.4916,20.336,20.4801,14500.0
2005-02-28 15:30:00,35.54,35.76,35.43,35.56,47900.0,20.4801,20.6069,20.4167,20.4916,47900.0
2005-03-01 09:30:00,35.6,35.86,35.55,35.85,24100.0,20.5147,20.6645,20.4859,20.6587,24100.0
2005-03-01 10:00:00,35.78,36.0,35.75,35.88,19400.0,20.6184,20.7452,20.6011,20.676,19400.0
2005-03-01 10:30:00,35.85,36.09,35.85,36.0,20300.0,20.6587,20.797,20.6587,20.7452,20300.0
2005-03-01 11:00:00,36.02,36.06,35.09,35.09,145600.0,20.7567,20.7798,20.2208,20.2208,145600.0
2005-03-01 11:30:00,35.09,35.2,34.87,35.0,97100.0,20.2208,20.2842,20.094,20.1689,97100.0
2005-03-01 12:00:00,34.96,35.02,34.83,34.93,22800.0,20.1459,20.1805,20.071,20.1286,22800.0
2005-03-01 12:30:00,34.91,34.94,34.64,34.8,30300.0,20.1171,20.1344,19.9615,20.0537,30300.0
2005-03-01 13:00:00,34.79,34.8,34.35,34.49,36300.0,20.0479,20.0537,19.7944,19.875,36300.0
2005-03-01 13:30:00,34.5,34.66,34.49,34.54,23300.0,19.8808,19.973,19.875,19.9038,23300.0
2005-03-01 14:00:00,34.53,34.56,33.34,33.34,115700.0,19.8981,19.9154,19.2123,19.2123,115700.0
2005-03-01 14:30:00,33.21,33.49,32.4,32.7,330900.0,19.1374,19.2988,18.6707,18.8435,330900.0
2005-03-01 15:00:00,32.75,32.85,32.55,32.85,163500.0,18.8724,18.93,18.7571,18.93,163500.0
2005-03-01 15:30:00,32.88,33.19,32.79,32.86,217100.0,18.9473,19.1259,18.8954,18.9357,217100.0
2005-03-02 09:30:00,32.96,32.96,32.2,32.85,211000.0,18.9934,18.9934,18.5554,18.93,211000.0
2005-03-02 10:00:00,32.86,32.87,32.6,32.74,114700.0,18.9357,18.9415,18.7859,18.8666,114700.0
2005-03-02 10:30:00,32.75,33.0,32.6,33.0,72400.0,18.8724,19.0164,18.7859,19.0164,72400.0
2005-03-02 11:00:00,33.07,33.53,32.94,33.53,54900.0,19.0568,19.3218,18.9818,19.3218,54900.0
2005-03-02 11:30:00,33.54,33.55,33.32,33.36,47700.0,19.3276,19.3334,19.2008,19.2239,47700.0
2005-03-02 12:00:00,33.34,33.49,33.33,33.44,27900.0,19.2123,19.2988,19.2066,19.27,27900.0
2005-03-02 12:30:00,33.4,33.4,33.27,33.35,24800.0,19.2469,19.2469,19.172,19.2181,24800.0
2005-03-02 13:00:00,33.35,33.38,33.31,33.34,26700.0,19.2181,19.2354,19.1951,19.2123,26700.0
2005-03-02 13:30:00,33.34,33.34,33.09,33.16,21200.0,19.2123,19.2123,19.0683,19.1086,21200.0
2005-03-02 14:00:00,33.16,33.31,33.09,33.3,33700.0,19.1086,19.1951,19.0683,19.1893,33700.0
2005-03-02 14:30:00,33.3,33.3,32.9,32.91,24800.0,19.1893,19.1893,18.9588,18.9646,24800.0
2005-03-02 15:00:00,32.91,32.98,32.87,32.96,34000.0,18.9646,19.0049,18.9415,18.9934,34000.0
2005-03-02 15:30:00,32.98,33.05,32.89,32.98,55700.0,19.0049,19.0452,18.953,19.0049,55700.0
2005-03-03 09:30:00,33.02,33.26,32.56,32.6,67900.0,19.0279,19.1662,18.7629,18.7859,67900.0
2005-03-03 10:00:00,32.61,32.85,32.5,32.5,26800.0,18.7917,18.93,18.7283,18.7283,26800.0
2005-03-03 10:30:00,32.55,32.72,32.4,32.56,52900.0,18.7571,18.8551,18.6707,18.7629,52900.0
2005-03-03 11:00:00,32.57,32.58,32.3,32.4,43800.0,18.7686,18.7744,18.613,18.6707,43800.0
2005-03-03 11:30:00,32.4,32.47,32.15,32.18,48200.0,18.6707,18.711,18.5266,18.5439,48200.0
2005-03-03 12:00:00,32.18,32.27,32.07,32.17,19900.0,18.5439,18.5958,18.4805,18.5381,19900.0
2005-03-03 12:30:00,32.15,32.15,32.0,32.01,41100.0,18.5266,18.5266,18.4402,18.4459,41100.0
2005-03-03 13:00:00,32.05,32.29,32.05,32.09,17700.0,18.469,18.6073,18.469,18.492,17700.0
2005-03-03 13:30:00,32.1,32.1,31.92,31.98,44500.0,18.4978,18.4978,18.3941,18.4286,44500.0
2005-03-03 14:00:00,31.97,32.25,31.97,32.19,93900.0,18.4229,18.5842,18.4229,18.5497,93900.0
2005-03-03 14:30:00,32.17,32.18,32.11,32.15,36200.0,18.5381,18.5439,18.5036,18.5266,36200.0
2005-03-03 15:00:00,32.14,32.15,31.97,32.1,31300.0,18.5208,18.5266,18.4229,18.4978,31300.0
2005-03-03 15:30:00,32.1,32.1,31.88,31.93,78300.0,18.4978,18.4978,18.371,18.3998,78300.0
2005-03-04 09:30:00,32.05,32.19,31.85,32.1,67900.0,18.469,18.5497,18.3537,18.4978,67900.0
2005-03-04 10:00:00,32.1,32.24,31.9,31.91,56200.0,18.4978,18.5785,18.3825,18.3883,56200.0
2005-03-04 10:30:00,31.93,32.03,31.89,31.9,23700.0,18.3998,18.4574,18.3768,18.3825,23700.0
2005-03-04 11:00:00,31.9,32.0,31.86,31.92,33400.0,18.3825,18.4402,18.3595,18.3941,33400.0
2005-03-04 11:30:00,31.92,31.94,31.82,31.82,29000.0,18.3941,18.4056,18.3364,18.3364,29000.0
2005-03-04 12:00:00,31.84,31.99,31.67,31.87,21300.0,18.348,18.4344,18.25,18.3652,21300.0
2005-03-04 12:30:00,31.88,31.89,31.7,31.79,24200.0,18.371,18.3768,18.2673,18.3191,24200.0
2005-03-04 13:00:00,31.79,32.0,31.77,31.86,16800.0,18.3191,18.4402,18.3076,18.3595,16800.0
2005-03-04 13:30:00,31.85,31.89,31.75,31.87,21900.0,18.3537,18.3768,18.2961,18.3652,21900.0
2005-03-04 14:00:00,31.87,31.87,31.63,31.64,31200.0,18.3652,18.3652,18.2269,18.2327,31200.0
2005-03-04 14:30:00,31.67,31.72,31.6,31.63,40100.0,18.25,18.2788,18.2097,18.2269,40100.0
2005-03-04 15:00:00,31.64,31.7,31.58,31.66,40000.0,18.2327,18.2673,18.1981,18.2442,40000.0
2005-03-04 15:30:00,31.66,31.68,31.6,31.62,67200.0,18.2442,18.2558,18.2097,18.2212,67200.0
2005-03-07 09:30:00,31.6,32.36,31.6,32.19,36200.0,18.2097,18.6476,18.2097,18.5497,36200.0
2005-03-07 10:00:00,32.2,32.35,32.05,32.08,43200.0,18.5554,18.6419,18.469,18.4863,43200.0
2005-03-07 10:30:00,32.14,32.29,32.08,32.1,25400.0,18.5208,18.6073,18.4863,18.4978,25400.0
2005-03-07 11:00:00,32.1,32.48,32.1,32.46,25900.0,18.4978,18.7168,18.4978,18.7052,25900.0
2005-03-07 11:30:00,32.44,32.49,32.39,32.41,17900.0,18.6937,18.7225,18.6649,18.6764,17900.0
2005-03-07 12:00:00,32.42,32.62,32.39,32.6,21200.0,18.6822,18.7974,18.6649,18.7859,21200.0
2005-03-07 12:30:00,32.6,32.63,32.54,32.54,14100.0,18.7859,18.8032,18.7513,18.7513,14100.0
2005-03-07 13:00:00,32.55,32.66,32.49,32.51,21500.0,18.7571,18.8205,18.7225,18.7341,21500.0
2005-03-07 13:30:00,32.51,32.66,32.45,32.61,42700.0,18.7341,18.8205,18.6995,18.7917,42700.0
2005-03-07 14:00:00,32.64,32.66,32.34,32.35,24300.0,18.809,18.8205,18.6361,18.6419,24300.0
2005-03-07 14:30:00,32.34,32.37,32.27,32.29,18300.0,18.6361,18.6534,18.5958,18.6073,18300.0
2005-03-07 15:00:00,32.29,32.4,32.15,32.16,53900.0,18.6073,18.6707,18.5266,18.5324,53900.0
2005-03-07 15:30:00,32.16,32.2,32.06,32.16,48300.0,18.5324,18.5554,18.4747,18.5324,48300.0
2005-03-08 09:30:00,32.19,32.25,31.99,31.99,39900.0,18.5497,18.5842,18.4344,18.4344,39900.0
2005-03-08 10:00:00,31.95,32.07,31.85,32.02,29400.0,18.4113,18.4805,18.3537,18.4517,29400.0
2005-03-08 10:30:00,32.06,32.2,32.06,32.13,26000.0,18.4747,18.5554,18.4747,18.5151,26000.0
2005-03-08 11:00:00,32.08,32.12,31.91,31.96,30100.0,18.4863,18.5093,18.3883,18.4171,30100.0
2005-03-08 11:30:00,31.95,32.05,31.94,32.05,67900.0,18.4113,18.469,18.4056,18.469,67900.0
2005-03-08 12:00:00,32.07,32.21,32.01,32.21,31200.0,18.4805,18.5612,18.4459,18.5612,31200.0
2005-03-08 12:30:00,32.2,32.3,32.16,32.16,9100.0,18.5554,18.613,18.5324,18.5324,9100.0
2005-03-08 13:00:00,32.15,32.3,32.15,32.23,6700.0,18.5266,18.613,18.5266,18.5727,6700.0
2005-03-08 13:30:00,32.22,32.3,32.11,32.12,7100.0,18.5669,18.613,18.5036,18.5093,7100.0
2005-03-08 14:00:00,32.1,32.35,32.1,32.3,10300.0,18.4978,18.6419,18.4978,18.613,10300.0
2005-03-08 14:30:00,32.3,32.35,32.2,32.28,20400.0,18.613,18.6419,18.5554,18.6015,20400.0
2005-03-08 15:00:00,32.22,32.25,32.14,32.14,8800.0,18.5669,18.5842,18.5208,18.5208,8800.0
2005-03-08 15:30:00,32.15,32.15,31.99,32.13,33300.0,18.5266,18.5266,18.4344,18.5151,33300.0
2005-03-09 09:30:00,31.85,32.11,31.79,32.0,57700.0,18.3537,18.5036,18.3191,18.4402,57700.0
2005-03-09 10:00:00,32.0,32.25,31.98,32.25,45600.0,18.4402,18.5842,18.4286,18.5842,45600.0
2005-03-09 10:30:00,32.25,32.25,32.01,32.12,36600.0,18.5842,18.5842,18.4459,18.5093,36600.0
2005-03-09 11:00:00,32.11,32.34,32.1,32.34,13500.0,18.5036,18.6361,18.4978,18.6361,13500.0
2005-03-09 11:30:00,32.28,32.33,32.03,32.06,14700.0,18.6015,18.6303,18.4574,18.4747,14700.0
2005-03-09 12:00:00,32.06,32.06,32.0,32.02,9500.0,18.4747,18.4747,18.4402,18.4517,9500.0
2005-03-09 12:30:00,32.03,32.03,31.82,31.9,67100.0,18.4574,18.4574,18.3364,18.3825,67100.0
2005-03-09 13:00:00,31.9,31.95,31.85,31.87,8500.0,18.3825,18.4113,18.3537,18.3652,8500.0
2005-03-09 13:30:00,31.88,31.92,31.83,31.92,16000.0,18.371,18.3941,18.3422,18.3941,16000.0
2005-03-09 14:00:00,31.92,31.95,31.88,31.94,35100.0,18.3941,18.4113,18.371,18.4056,35100.0
2005-03-09 14:30:00,31.95,31.97,31.83,31.89,32200.0,18.4113,18.4229,18.3422,18.3768,32200.0
2005-03-09 15:00:00,31.86,31.91,31.74,31.77,28200.0,18.3595,18.3883,18.2903,18.3076,28200.0
2005-03-09 15:30:00,31.78,31.87,31.5,31.65,46800.0,18.3134,18.3652,18.152,18.2385,46800.0
2005-03-10 09:30:00,31.7,32.05,31.7,32.0,82800.0,18.2673,18.469,18.2673,18.4402,82800.0
2005-03-10 10:00:00,32.0,32.01,31.5,31.58,28400.0,18.4402,18.4459,18.152,18.1981,28400.0
2005-03-10 10:30:00,31.58,31.58,31.36,31.36,23600.0,18.1981,18.1981,18.0714,18.0714,23600.0
2005-03-10 11:00:00,31.36,31.36,31.01,31.11,27800.0,18.0714,18.0714,17.8697,17.9273,27800.0
2005-03-10 11:30:00,31.08,31.14,31.06,31.14,18000.0,17.91,17.9446,17.8985,17.9446,18000.0
2005-03-10 12:00:00,31.15,31.34,31.15,31.34,23400.0,17.9503,18.0598,17.9503,18.0598,23400.0
2005-03-10 12:30:00,31.34,31.55,31.33,31.55,11000.0,18.0598,18.1808,18.0541,18.1808,11000.0
2005-03-10 13:00:00,31.55,31.6,31.51,31.6,7200.0,18.1808,18.2097,18.1578,18.2097,7200.0
2005-03-10 13:30:00,31.61,31.85,31.6,31.81,16700.0,18.2154,18.3537,18.2097,18.3307,16700.0
2005-03-10 14:00:00,31.82,31.95,31.75,31.86,22200.0,18.3364,18.4113,18.2961,18.3595,22200.0
2005-03-10 14:30:00,31.86,32.09,31.8,32.03,22400.0,18.3595,18.492,18.3249,18.4574,22400.0
2005-03-10 15:00:00,32.03,32.03,31.86,31.91,19300.0,18.4574,18.4574,18.3595,18.3883,19300.0
2005-03-10 15:30:00,31.9,32.0,31.9,31.98,77300.0,18.3825,18.4402,18.3825,18.4286,77300.0
2005-03-11 09:30:00,31.8,32.37,31.8,32.15,25000.0,18.3249,18.6534,18.3249,18.5266,25000.0
2005-03-11 10:00:00,32.14,32.2,31.8,31.84,11700.0,18.5208,18.5554,18.3249,18.348,11700.0
2005-03-11 10:30:00,31.85,31.9,31.65,31.8,17100.0,18.3537,18.3825,18.2385,18.3249,17100.0
2005-03-11 11:00:00,31.79,31.8,31.67,31.7,5400.0,18.3191,18.3249,18.25,18.2673,5400.0
2005-03-11 11:30:00,31.71,31.83,31.64,31.83,12100.0,18.273,18.3422,18.2327,18.3422,12100.0
2005-03-11 12:00:00,31.83,31.83,31.65,31.7,7200.0,18.3422,18.3422,18.2385,18.2673,7200.0
2005-03-11 12:30:00,31.7,31.7,31.55,31.59,6700.0,18.2673,18.2673,18.1808,18.2039,6700.0
2005-03-11 13:00:00,31.59,31.67,31.59,31.6,27500.0,18.2039,18.25,18.2039,18.2097,27500.0
2005-03-11 13:30:00,31.63,31.63,31.36,31.36,7500.0,18.2269,18.2269,18.0714,18.0714,7500.0
2005-03-11 14:00:00,31.36,31.59,31.36,31.55,10700.0,18.0714,18.2039,18.0714,18.1808,10700.0
2005-03-11 14:30:00,31.55,31.6,31.36,31.36,20300.0,18.1808,18.2097,18.0714,18.0714,20300.0
2005-03-11 15:00:00,31.38,31.43,31.19,31.38,22300.0,18.0829,18.1117,17.9734,18.0829,22300.0
2005-03-11 15:30:00,31.38,31.44,31.35,31.43,39900.0,18.0829,18.1175,18.0656,18.1117,39900.0
2005-03-14 09:30:00,31.6,32.06,31.6,31.98,38000.0,18.2097,18.4747,18.2097,18.4286,38000.0
2005-03-14 10:00:00,31.98,32.0,31.77,32.0,27700.0,18.4286,18.4402,18.3076,18.4402,27700.0
2005-03-14 10:30:00,32.0,32.11,31.99,32.07,39700.0,18.4402,18.5036,18.4344,18.4805,39700.0
2005-03-14 11:00:00,32.08,32.18,32.07,32.11,26900.0,18.4863,18.5439,18.4805,18.5036,26900.0
2005-03-14 11:30:00,32.1,32.14,32.08,32.11,17400.0,18.4978,18.5208,18.4863,18.5036,17400.0
2005-03-14 12:00:00,32.1,32.18,32.1,32.16,12700.0,18.4978,18.5439,18.4978,18.5324,12700.0
2005-03-14 12:30:00,32.09,32.18,32.02,32.16,14500.0,18.492,18.5439,18.4517,18.5324,14500.0
2005-03-14 13:00:00,32.17,32.18,32.07,32.09,15100.0,18.5381,18.5439,18.4805,18.492,15100.0
2005-03-14 13:30:00,32.09,32.13,32.0,32.04,10400.0,18.492,18.5151,18.4402,18.4632,10400.0
2005-03-14 14:00:00,32.05,32.14,32.05,32.08,8900.0,18.469,18.5208,18.469,18.4863,8900.0
2005-03-14 14:30:00,32.09,32.19,32.07,32.08,10800.0,18.492,18.5497,18.4805,18.4863,10800.0
2005-03-14 15:00:00,32.09,32.39,32.09,32.39,32100.0,18.492,18.6649,18.492,18.6649,32100.0
2005-03-14 15:30:00,32.4,32.5,32.37,32.49,70400.0,18.6707,18.7283,18.6534,18.7225,70400.0
2005-03-15 09:30:00,32.69,32.85,32.51,32.71,31300.0,18.8378,18.93,18.7341,18.8493,31300.0
2005-03-15 10:00:00,32.75,32.75,32.51,32.6,11500.0,18.8724,18.8724,18.7341,18.7859,11500.0
2005-03-15 10:30:00,32.61,32.69,32.5,32.68,7700.0,18.7917,18.8378,18.7283,18.832,7700.0
2005-03-15 11:00:00,32.69,32.7,32.52,32.58,10200.0,18.8378,18.8435,18.7398,18.7744,10200.0
2005-03-15 11:30:00,32.59,32.67,32.45,32.62,15800.0,18.7802,18.8263,18.6995,18.7974,15800.0
2005-03-15 12:00:00,32.62,32.65,32.5,32.59,15400.0,18.7974,18.8147,18.7283,18.7802,15400.0
2005-03-15 12:30:00,32.59,32.69,32.59,32.61,15800.0,18.7802,18.8378,18.7802,18.7917,15800.0
2005-03-15 13:00:00,32.62,32.62,32.4,32.41,14300.0,18.7974,18.7974,18.6707,18.6764,14300.0
2005-03-15 13:30:00,32.41,32.41,32.22,32.27,22600.0,18.6764,18.6764,18.5669,18.5958,22600.0
2005-03-15 14:00:00,32.28,32.4,32.2,32.23,17300.0,18.6015,18.6707,18.5554,18.5727,17300.0
2005-03-15 14:30:00,32.24,32.27,32.09,32.22,17000.0,18.5785,18.5958,18.492,18.5669,17000.0
2005-03-15 15:00:00,32.22,32.41,32.17,32.19,14500.0,18.5669,18.6764,18.5381,18.5497,14500.0
2005-03-15 15:30:00,32.19,32.21,32.08,32.21,27500.0,18.5497,18.5612,18.4863,18.5612,27500.0
2005-03-16 09:30:00,32.11,32.15,31.66,31.75,26900.0,18.5212,18.5443,18.2617,18.3136,26900.0
2005-03-16 10:00:00,31.86,31.86,31.51,31.77,22400.0,18.377,18.377,18.1752,18.3251,22400.0
2005-03-16 10:30:00,31.77,31.77,31.6,31.61,25600.0,18.3251,18.3251,18.2271,18.2328,25600.0
2005-03-16 11:00:00,31.6,31.7,31.54,31.6,11700.0,18.2271,18.2847,18.1925,18.2271,11700.0
2005-03-16 11:30:00,31.62,31.78,31.62,31.76,8900.0,18.2386,18.3309,18.2386,18.3194,8900.0
2005-03-16 12:00:00,31.76,31.84,31.55,31.58,11900.0,18.3194,18.3655,18.1982,18.2155,11900.0
2005-03-16 12:30:00,31.64,31.77,31.61,31.67,11000.0,18.2501,18.3251,18.2328,18.2674,11000.0
2005-03-16 13:00:00,31.7,31.7,31.57,31.59,5000.0,18.2847,18.2847,18.2098,18.2213,5000.0
2005-03-16 13:30:00,31.59,31.6,31.51,31.53,12400.0,18.2213,18.2271,18.1752,18.1867,12400.0
2005-03-16 14:00:00,31.56,31.56,31.45,31.47,12900.0,18.204,18.204,18.1405,18.1521,12900.0
2005-03-16 14:30:00,31.5,31.65,31.46,31.61,14400.0,18.1694,18.2559,18.1463,18.2328,14400.0
2005-03-16 15:00:00,31.62,31.65,31.3,31.33,16900.0,18.2386,18.2559,18.054,18.0713,16900.0
2005-03-16 15:30:00,31.33,31.5,31.32,31.42,49900.0,18.0713,18.1694,18.0656,18.1232,49900.0
2005-03-17 09:30:00,30.61,30.8,30.11,30.64,184700.0,17.656,17.7656,17.3676,17.6733,184700.0
2005-03-17 10:00:00,30.64,30.87,30.59,30.77,114400.0,17.6733,17.806,17.6445,17.7483,114400.0
2005-03-17 10:30:00,30.77,30.8,30.5,30.75,142200.0,17.7483,17.7656,17.5926,17.7368,142200.0
2005-03-17 11:00:00,30.72,30.94,30.7,30.91,54600.0,17.7195,17.8464,17.7079,17.8291,54600.0
2005-03-17 11:30:00,30.94,30.98,30.76,30.82,38600.0,17.8464,17.8694,17.7426,17.7772,38600.0
2005-03-17 12:00:00,30.82,30.89,30.8,30.85,47000.0,17.7772,17.8175,17.7656,17.7945,47000.0
2005-03-17 12:30:00,30.86,30.91,30.67,30.69,32400.0,17.8002,17.8291,17.6906,17.7022,32400.0
2005-03-17 13:00:00,30.69,30.8,30.69,30.75,24800.0,17.7022,17.7656,17.7022,17.7368,24800.0
2005-03-17 13:30:00,30.75,30.79,30.71,30.75,26600.0,17.7368,17.7599,17.7137,17.7368,26600.0
2005-03-17 14:00:00,30.74,30.87,30.62,30.87,59600.0,17.731,17.806,17.6618,17.806,59600.0
2005-03-17 14:30:00,30.88,30.88,30.75,30.85,39300.0,17.8118,17.8118,17.7368,17.7945,39300.0
2005-03-17 15:00:00,30.85,31.1,30.83,31.09,96600.0,17.7945,17.9387,17.7829,17.9329,96600.0
2005-03-17 15:30:00,31.09,31.19,30.98,30.98,77600.0,17.9329,17.9906,17.8694,17.8694,77600.0
2005-03-18 09:30:00,30.84,30.85,30.19,30.33,289100.0,17.7887,17.7945,17.4138,17.4945,289100.0
2005-03-18 10:00:00,30.36,30.37,30.03,30.08,94300.0,17.5118,17.5176,17.3215,17.3503,94300.0
2005-03-18 10:30:00,30.1,30.13,30.02,30.13,71500.0,17.3619,17.3792,17.3157,17.3792,71500.0
2005-03-18 11:00:00,30.16,30.27,30.04,30.07,49500.0,17.3965,17.4599,17.3273,17.3446,49500.0
2005-03-18 11:30:00,30.07,30.2,30.06,30.13,44400.0,17.3446,17.4195,17.3388,17.3792,44400.0
2005-03-18 12:00:00,30.13,30.23,30.12,30.12,26200.0,17.3792,17.4368,17.3734,17.3734,26200.0
2005-03-18 12:30:00,30.13,30.2,30.12,30.12,26000.0,17.3792,17.4195,17.3734,17.3734,26000.0
2005-03-18 13:00:00,30.13,30.3,30.12,30.28,22700.0,17.3792,17.4772,17.3734,17.4657,22700.0
2005-03-18 13:30:00,30.29,30.33,30.23,30.29,25400.0,17.4715,17.4945,17.4368,17.4715,25400.0
2005-03-18 14:00:00,30.29,30.4,30.23,30.26,41100.0,17.4715,17.5349,17.4368,17.4541,41100.0
2005-03-18 14:30:00,30.27,30.45,30.23,30.33,40200.0,17.4599,17.5637,17.4368,17.4945,40200.0
2005-03-18 15:00:00,30.33,30.35,30.21,30.32,45200.0,17.4945,17.5061,17.4253,17.4888,45200.0
2005-03-18 15:30:00,30.33,30.4,30.2,30.22,118700.0,17.4945,17.5349,17.4195,17.4311,118700.0
2005-03-21 09:30:00,30.23,30.54,30.04,30.05,37600.0,17.4368,17.6157,17.3273,17.333,37600.0
2005-03-21 10:00:00,30.07,30.21,30.05,30.14,43000.0,17.3446,17.4253,17.333,17.3849,43000.0
2005-03-21 10:30:00,30.14,30.16,30.09,30.1,26400.0,17.3849,17.3965,17.3561,17.3619,26400.0
2005-03-21 11:00:00,30.1,30.23,30.09,30.23,13700.0,17.3619,17.4368,17.3561,17.4368,13700.0
2005-03-21 11:30:00,30.25,30.53,30.23,30.53,13300.0,17.4484,17.6099,17.4368,17.6099,13300.0
2005-03-21 12:00:00,30.55,30.71,30.55,30.6,18300.0,17.6214,17.7137,17.6214,17.6503,18300.0
2005-03-21 12:30:00,30.55,30.55,30.39,30.43,13100.0,17.6214,17.6214,17.5291,17.5522,13100.0
2005-03-21 13:00:00,30.42,30.48,30.3,30.44,15300.0,17.5464,17.581,17.4772,17.558,15300.0
2005-03-21 13:30:00,30.44,30.55,30.44,30.52,9300.0,17.558,17.6214,17.558,17.6041,9300.0
2005-03-21 14:00:00,30.5,30.54,30.4,30.5,14100.0,17.5926,17.6157,17.5349,17.5926,14100.0
2005-03-21 14:30:00,30.5,30.64,30.49,30.61,9200.0,17.5926,17.6733,17.5868,17.656,9200.0
2005-03-21 15:00:00,30.58,30.79,30.58,30.78,23500.0,17.6387,17.7599,17.6387,17.7541,23500.0
2005-03-21 15:30:00,30.77,30.88,30.75,30.83,36500.0,17.7483,17.8118,17.7368,17.7829,36500.0
2005-03-22 09:30:00,30.8,31.4,30.8,31.12,42000.0,17.7656,18.1117,17.7656,17.9502,42000.0
2005-03-22 10:00:00,31.12,31.17,30.93,30.93,33500.0,17.9502,17.979,17.8406,17.8406,33500.0
2005-03-22 10:30:00,30.94,31.1,30.9,31.08,26800.0,17.8464,17.9387,17.8233,17.9271,26800.0
2005-03-22 11:00:00,31.07,31.09,30.99,31.0,13000.0,17.9214,17.9329,17.8752,17.881,13000.0
2005-03-22 11:30:00,31.0,31.12,31.0,31.1,19300.0,17.881,17.9502,17.881,17.9387,19300.0
2005-03-22 12:00:00,31.08,31.23,31.08,31.19,11100.0,17.9271,18.0137,17.9271,17.9906,11100.0
2005-03-22 12:30:00,31.17,31.17,31.09,31.13,9200.0,17.979,17.979,17.9329,17.956,9200.0
2005-03-22 13:00:00,31.13,31.33,31.12,31.29,12100.0,17.956,18.0713,17.9502,18.0483,12100.0
2005-03-22 13:30:00,31.28,31.42,31.24,31.42,32300.0,18.0425,18.1232,18.0194,18.1232,32300.0
2005-03-22 14:00:00,31.42,31.5,31.35,31.41,27600.0,18.1232,18.1694,18.0829,18.1175,27600.0
2005-03-22 14:30:00,31.39,31.45,31.22,31.35,84400.0,18.1059,18.1405,18.0079,18.0829,84400.0
2005-03-22 15:00:00,31.34,31.38,31.21,31.26,67300.0,18.0771,18.1002,18.0021,18.031,67300.0
2005-03-22 15:30:00,31.25,31.31,31.21,31.22,56100.0,18.0252,18.0598,18.0021,18.0079,56100.0
2005-03-23 09:30:00,31.0,31.0,30.85,30.88,28000.0,17.881,17.881,17.7945,17.8118,28000.0
2005-03-23 10:00:00,30.89,31.0,30.8,30.81,19300.0,17.8175,17.881,17.7656,17.7714,19300.0
2005-03-23 10:30:00,30.84,30.9,30.61,30.84,20600.0,17.7887,17.8233,17.656,17.7887,20600.0
2005-03-23 11:00:00,30.84,30.99,30.81,30.93,16500.0,17.7887,17.8752,17.7714,17.8406,16500.0
2005-03-23 11:30:00,30.92,30.95,30.84,30.87,10400.0,17.8348,17.8521,17.7887,17.806,10400.0
2005-03-23 12:00:00,30.89,30.97,30.88,30.92,9400.0,17.8175,17.8637,17.8118,17.8348,9400.0
2005-03-23 12:30:00,30.92,30.92,30.84,30.89,8000.0,17.8348,17.8348,17.7887,17.8175,8000.0
2005-03-23 13:00:00,30.89,30.96,30.85,30.87,10500.0,17.8175,17.8579,17.7945,17.806,10500.0
2005-03-23 13:30:00,30.93,30.99,30.87,30.94,9900.0,17.8406,17.8752,17.806,17.8464,9900.0
2005-03-23 14:00:00,30.97,31.02,30.82,30.84,11600.0,17.8637,17.8925,17.7772,17.7887,11600.0
2005-03-23 14:30:00,30.88,30.92,30.75,30.86,15700.0,17.8118,17.8348,17.7368,17.8002,15700.0
2005-03-23 15:00:00,30.88,31.07,30.88,31.04,75500.0,17.8118,17.9214,17.8118,17.9041,75500.0
2005-03-23 15:30:00,31.03,31.05,30.95,31.0,82500.0,17.8983,17.9098,17.8521,17.881,82500.0
2005-03-24 09:30:00,30.98,31.05,30.76,30.95,23600.0,17.8694,17.9098,17.7426,17.8521,23600.0
2005-03-24 10:00:00,30.96,31.01,30.87,30.98,25200.0,17.8579,17.8868,17.806,17.8694,25200.0
2005-03-24 10:30:00,30.99,31.05,30.9,30.94,17600.0,17.8752,17.9098,17.8233,17.8464,17600.0
2005-03-24 11:00:00,30.94,30.94,30.76,30.86,26500.0,17.8464,17.8464,17.7426,17.8002,26500.0
2005-03-24 11:30:00,30.87,30.94,30.82,30.89,12100.0,17.806,17.8464,17.7772,17.8175,12100.0
2005-03-24 12:00:00,30.84,31.02,30.84,31.01,14800.0,17.7887,17.8925,17.7887,17.8868,14800.0
2005-03-24 12:30:00,31.01,31.02,30.92,30.92,21600.0,17.8868,17.8925,17.8348,17.8348,21600.0
2005-03-24 13:00:00,30.91,30.91,30.82,30.85,8600.0,17.8291,17.8291,17.7772,17.7945,8600.0
2005-03-24 13:30:00,30.81,30.86,30.76,30.78,9800.0,17.7714,17.8002,17.7426,17.7541,9800.0
2005-03-24 14:00:00,30.79,30.88,30.75,30.83,11100.0,17.7599,17.8118,17.7368,17.7829,11100.0
2005-03-24 14:30:00,30.8,30.8,30.64,30.68,20400.0,17.7656,17.7656,17.6733,17.6964,20400.0
2005-03-24 15:00:00,30.69,30.69,30.45,30.45,36300.0,17.7022,17.7022,17.5637,17.5637,36300.0
2005-03-24 15:30:00,30.45,30.52,30.34,30.34,52500.0,17.5637,17.6041,17.5003,17.5003,52500.0
2005-03-28 09:30:00,30.34,31.01,30.34,30.44,43000.0,17.5003,17.8868,17.5003,17.558,43000.0
2005-03-28 10:00:00,30.42,30.44,30.25,30.27,66100.0,17.5464,17.558,17.4484,17.4599,66100.0
2005-03-28 10:30:00,30.28,30.39,30.25,30.25,24800.0,17.4657,17.5291,17.4484,17.4484,24800.0
2005-03-28 11:00:00,30.24,30.3,30.18,30.18,23800.0,17.4426,17.4772,17.408,17.408,23800.0
2005-03-28 11:30:00,30.19,30.24,30.15,30.24,71900.0,17.4138,17.4426,17.3907,17.4426,71900.0
2005-03-28 12:00:00,30.23,30.24,30.02,30.15,21200.0,17.4368,17.4426,17.3157,17.3907,21200.0
2005-03-28 12:30:00,30.13,30.16,30.06,30.11,22800.0,17.3792,17.3965,17.3388,17.3676,22800.0
2005-03-28 13:00:00,30.12,30.33,30.12,30.25,9800.0,17.3734,17.4945,17.3734,17.4484,9800.0
2005-03-28 13:30:00,30.22,30.32,30.22,30.3,9300.0,17.4311,17.4888,17.4311,17.4772,9300.0
2005-03-28 14:00:00,30.31,30.32,30.1,30.25,26500.0,17.483,17.4888,17.3619,17.4484,26500.0
2005-03-28 14:30:00,30.25,30.35,30.2,30.32,29700.0,17.4484,17.5061,17.4195,17.4888,29700.0
2005-03-28 15:00:00,30.29,30.29,30.18,30.18,35900.0,17.4715,17.4715,17.408,17.408,35900.0
2005-03-28 15:30:00,30.19,30.3,30.19,30.21,47700.0,17.4138,17.4772,17.4138,17.4253,47700.0
2005-03-29 09:30:00,30.25,30.64,30.19,30.24,36000.0,17.4484,17.6733,17.4138,17.4426,36000.0
2005-03-29 10:00:00,30.24,30.36,30.13,30.2,20100.0,17.4426,17.5118,17.3792,17.4195,20100.0
2005-03-29 10:30:00,30.17,30.25,30.13,30.2,61000.0,17.4022,17.4484,17.3792,17.4195,61000.0
2005-03-29 11:00:00,30.2,30.49,30.18,30.42,24300.0,17.4195,17.5868,17.408,17.5464,24300.0
2005-03-29 11:30:00,30.41,30.42,30.32,30.39,14800.0,17.5407,17.5464,17.4888,17.5291,14800.0
2005-03-29 12:00:00,30.37,30.39,30.27,30.29,14500.0,17.5176,17.5291,17.4599,17.4715,14500.0
2005-03-29 12:30:00,30.3,30.33,30.27,30.28,16500.0,17.4772,17.4945,17.4599,17.4657,16500.0
2005-03-29 13:00:00,30.27,30.28,30.02,30.03,45200.0,17.4599,17.4657,17.3157,17.3215,45200.0
2005-03-29 13:30:00,30.03,30.12,30.02,30.06,14900.0,17.3215,17.3734,17.3157,17.3388,14900.0
2005-03-29 14:00:00,30.05,30.07,30.0,30.06,32600.0,17.333,17.3446,17.3042,17.3388,32600.0
2005-03-29 14:30:00,30.06,30.13,30.0,30.08,36400.0,17.3388,17.3792,17.3042,17.3503,36400.0
2005-03-29 15:00:00,30.06,30.06,30.0,30.03,87600.0,17.3388,17.3388,17.3042,17.3215,87600.0
2005-03-29 15:30:00,30.03,30.05,30.0,30.03,77200.0,17.3215,17.333,17.3042,17.3215,77200.0
2005-03-30 09:30:00,30.0,30.1,29.8,30.09,55700.0,17.3042,17.3619,17.1888,17.3561,55700.0
2005-03-30 10:00:00,30.09,30.28,30.07,30.22,20700.0,17.3561,17.4657,17.3446,17.4311,20700.0
2005-03-30 10:30:00,30.24,30.47,30.24,30.3,15500.0,17.4426,17.5753,17.4426,17.4772,15500.0
2005-03-30 11:00:00,30.29,30.3,30.13,30.14,14500.0,17.4715,17.4772,17.3792,17.3849,14500.0
2005-03-30 11:30:00,30.15,30.2,30.06,30.13,17600.0,17.3907,17.4195,17.3388,17.3792,17600.0
2005-03-30 12:00:00,30.13,30.15,30.06,30.06,20600.0,17.3792,17.3907,17.3388,17.3388,20600.0
2005-03-30 12:30:00,30.06,30.08,30.03,30.04,23200.0,17.3388,17.3503,17.3215,17.3273,23200.0
2005-03-30 13:00:00,30.05,30.06,30.01,30.02,17400.0,17.333,17.3388,17.3099,17.3157,17400.0
2005-03-30 13:30:00,30.02,30.08,30.01,30.03,16700.0,17.3157,17.3503,17.3099,17.3215,16700.0
2005-03-30 14:00:00,30.03,30.07,30.0,30.02,30700.0,17.3215,17.3446,17.3042,17.3157,30700.0
2005-03-30 14:30:00,30.02,30.06,30.0,30.01,34900.0,17.3157,17.3388,17.3042,17.3099,34900.0
2005-03-30 15:00:00,30.01,30.12,30.01,30.12,30800.0,17.3099,17.3734,17.3099,17.3734,30800.0
2005-03-30 15:30:00,30.13,30.18,30.11,30.18,66600.0,17.3792,17.408,17.3676,17.408,66600.0
2005-03-31 09:30:00,30.05,30.29,30.01,30.15,15000.0,17.333,17.4715,17.3099,17.3907,15000.0
2005-03-31 10:00:00,30.13,30.3,29.99,30.27,19300.0,17.3792,17.4772,17.2984,17.4599,19300.0
2005-03-31 10:30:00,30.27,30.28,30.13,30.16,8100.0,17.4599,17.4657,17.3792,17.3965,8100.0
2005-03-31 11:00:00,30.2,30.34,30.2,30.3,9500.0,17.4195,17.5003,17.4195,17.4772,9500.0
2005-03-31 11:30:00,30.3,30.3,30.14,30.17,9100.0,17.4772,17.4772,17.3849,17.4022,9100.0
2005-03-31 12:00:00,30.15,30.22,30.09,30.19,18000.0,17.3907,17.4311,17.3561,17.4138,18000.0
2005-03-31 12:30:00,30.18,30.3,30.16,30.2,9700.0,17.408,17.4772,17.3965,17.4195,9700.0
2005-03-31 13:00:00,30.21,30.23,30.14,30.17,6200.0,17.4253,17.4368,17.3849,17.4022,6200.0
2005-03-31 13:30:00,30.17,30.17,30.05,30.08,15100.0,17.4022,17.4022,17.333,17.3503,15100.0
2005-03-31 14:00:00,30.06,30.08,30.0,30.06,20500.0,17.3388,17.3503,17.3042,17.3388,20500.0
2005-03-31 14:30:00,30.06,30.13,30.05,30.1,12300.0,17.3388,17.3792,17.333,17.3619,12300.0
2005-03-31 15:00:00,30.09,30.09,30.03,30.06,20900.0,17.3561,17.3561,17.3215,17.3388,20900.0
2005-03-31 15:30:00,30.05,30.07,29.9,29.9,200300.0,17.333,17.3446,17.2465,17.2465,200300.0
2005-04-01 09:30:00,30.05,30.91,29.91,30.91,40000.0,17.333,17.8291,17.2523,17.8291,40000.0
2005-04-01 10:00:00,30.91,30.91,30.36,30.36,45100.0,17.8291,17.8291,17.5118,17.5118,45100.0
2005-04-01 10:30:00,30.33,30.5,30.27,30.27,22500.0,17.4945,17.5926,17.4599,17.4599,22500.0
2005-04-01 11:00:00,30.25,30.28,30.11,30.26,17400.0,17.4484,17.4657,17.3676,17.4541,17400.0
2005-04-01 11:30:00,30.27,30.34,30.16,30.16,16300.0,17.4599,17.5003,17.3965,17.3965,16300.0
2005-04-01 12:00:00,30.14,30.16,30.0,30.0,21700.0,17.3849,17.3965,17.3042,17.3042,21700.0
2005-04-01 12:30:00,30.0,30.06,29.87,29.97,23000.0,17.3042,17.3388,17.2292,17.2869,23000.0
2005-04-01 13:00:00,29.98,30.15,29.97,30.02,14800.0,17.2926,17.3907,17.2869,17.3157,14800.0
2005-04-01 13:30:00,30.03,30.24,30.01,30.07,11000.0,17.3215,17.4426,17.3099,17.3446,11000.0
2005-04-01 14:00:00,30.12,30.15,30.06,30.06,16300.0,17.3734,17.3907,17.3388,17.3388,16300.0
2005-04-01 14:30:00,30.04,30.25,30.04,30.23,23900.0,17.3273,17.4484,17.3273,17.4368,23900.0
2005-04-01 15:00:00,30.23,30.3,30.21,30.21,23400.0,17.4368,17.4772,17.4253,17.4253,23400.0
2005-04-01 15:30:00,30.21,30.25,30.15,30.2,38200.0,17.4253,17.4484,17.3907,17.4195,38200.0
2005-04-04 09:30:00,30.03,30.05,29.6,29.6,43800.0,17.3215,17.333,17.0735,17.0735,43800.0
2005-04-04 10:00:00,29.61,29.61,28.8,29.03,172800.0,17.0792,17.0792,16.612,16.7447,172800.0
2005-04-04 10:30:00,29.03,29.28,29.03,29.16,29200.0,16.7447,16.8889,16.7447,16.8197,29200.0
2005-04-04 11:00:00,29.2,29.35,29.15,29.3,45800.0,16.8427,16.9293,16.8139,16.9004,45800.0
2005-04-04 11:30:00,29.29,29.35,29.26,29.28,28900.0,16.8946,16.9293,16.8773,16.8889,28900.0
2005-04-04 12:00:00,29.28,29.48,29.28,29.48,27100.0,16.8889,17.0042,16.8889,17.0042,27100.0
2005-04-04 12:30:00,29.49,29.63,29.49,29.55,15000.0,17.01,17.0908,17.01,17.0446,15000.0
2005-04-04 13:00:00,29.54,29.54,29.35,29.4,30400.0,17.0388,17.0388,16.9293,16.9581,30400.0
2005-04-04 13:30:00,29.4,29.63,29.4,29.63,14600.0,16.9581,17.0908,16.9581,17.0908,14600.0
2005-04-04 14:00:00,29.62,29.94,29.62,29.89,46800.0,17.085,17.2696,17.085,17.2407,46800.0
2005-04-04 14:30:00,29.89,29.98,29.86,29.93,24300.0,17.2407,17.2926,17.2234,17.2638,24300.0
2005-04-04 15:00:00,29.9,30.02,29.76,30.02,48200.0,17.2465,17.3157,17.1657,17.3157,48200.0
2005-04-04 15:30:00,30.02,30.1,29.96,30.0,55100.0,17.3157,17.3619,17.2811,17.3042,55100.0
2005-04-05 09:30:00,30.05,30.5,30.03,30.47,18200.0,17.333,17.5926,17.3215,17.5753,18200.0
2005-04-05 10:00:00,30.46,30.52,30.15,30.24,60700.0,17.5695,17.6041,17.3907,17.4426,60700.0
2005-04-05 10:30:00,30.19,30.29,30.12,30.19,37000.0,17.4138,17.4715,17.3734,17.4138,37000.0
2005-04-05 11:00:00,30.17,30.22,30.07,30.22,27100.0,17.4022,17.4311,17.3446,17.4311,27100.0
2005-04-05 11:30:00,30.21,30.25,30.2,30.2,17000.0,17.4253,17.4484,17.4195,17.4195,17000.0
2005-04-05 12:00:00,30.2,30.23,30.18,30.23,9800.0,17.4195,17.4368,17.408,17.4368,9800.0
2005-04-05 12:30:00,30.23,30.4,30.22,30.4,17100.0,17.4368,17.5349,17.4311,17.5349,17100.0
2005-04-05 13:00:00,30.4,30.46,30.37,30.45,18100.0,17.5349,17.5695,17.5176,17.5637,18100.0
2005-04-05 13:30:00,30.48,30.87,30.45,30.86,48200.0,17.581,17.806,17.5637,17.8002,48200.0
2005-04-05 14:00:00,30.84,31.0,30.7,30.97,89000.0,17.7887,17.881,17.7079,17.8637,89000.0
2005-04-05 14:30:00,30.96,30.97,30.89,30.95,36800.0,17.8579,17.8637,17.8175,17.8521,36800.0
2005-04-05 15:00:00,30.95,30.98,30.95,30.96,31100.0,17.8521,17.8694,17.8521,17.8579,31100.0
2005-04-05 15:30:00,30.96,30.97,30.8,30.87,60300.0,17.8579,17.8637,17.7656,17.806,60300.0
2005-04-06 09:30:00,30.98,31.23,30.87,31.05,57900.0,17.8694,18.0137,17.806,17.9098,57900.0
2005-04-06 10:00:00,31.06,31.27,31.06,31.2,21700.0,17.9156,18.0367,17.9156,17.9963,21700.0
2005-04-06 10:30:00,31.2,31.2,30.88,31.14,27600.0,17.9963,17.9963,17.8118,17.9617,27600.0
2005-04-06 11:00:00,31.15,31.49,31.15,31.41,57300.0,17.9675,18.1636,17.9675,18.1175,57300.0
2005-04-06 11:30:00,31.4,31.9,31.4,31.75,146000.0,18.1117,18.4001,18.1117,18.3136,146000.0
2005-04-06 12:00:00,31.73,31.75,31.58,31.59,64800.0,18.3021,18.3136,18.2155,18.2213,64800.0
2005-04-06 12:30:00,31.57,31.61,31.43,31.46,36100.0,18.2098,18.2328,18.129,18.1463,36100.0
2005-04-06 13:00:00,31.47,31.5,31.4,31.46,32700.0,18.1521,18.1694,18.1117,18.1463,32700.0
2005-04-06 13:30:00,31.47,31.56,31.41,31.5,43400.0,18.1521,18.204,18.1175,18.1694,43400.0
2005-04-06 14:00:00,31.5,31.6,31.46,31.59,23400.0,18.1694,18.2271,18.1463,18.2213,23400.0
2005-04-06 14:30:00,31.59,31.62,31.54,31.56,27600.0,18.2213,18.2386,18.1925,18.204,27600.0
2005-04-06 15:00:00,31.55,31.56,31.53,31.56,40400.0,18.1982,18.204,18.1867,18.204,40400.0
2005-04-06 15:30:00,31.6,31.6,31.44,31.44,45900.0,18.2271,18.2271,18.1348,18.1348,45900.0
2005-04-07 09:30:00,31.35,31.62,31.29,31.34,31600.0,18.0829,18.2386,18.0483,18.0771,31600.0
2005-04-07 10:00:00,31.34,31.49,31.3,31.4,16300.0,18.0771,18.1636,18.054,18.1117,16300.0
2005-04-07 10:30:00,31.44,31.58,31.44,31.56,14600.0,18.1348,18.2155,18.1348,18.204,14600.0
2005-04-07 11:00:00,31.56,31.65,31.51,31.51,10300.0,18.204,18.2559,18.1752,18.1752,10300.0
2005-04-07 11:30:00,31.51,31.58,31.5,31.57,15500.0,18.1752,18.2155,18.1694,18.2098,15500.0
2005-04-07 12:00:00,31.64,31.64,31.59,31.61,14100.0,18.2501,18.2501,18.2213,18.2328,14100.0
2005-04-07 12:30:00,31.63,31.78,31.57,31.7,25800.0,18.2444,18.3309,18.2098,18.2847,25800.0
2005-04-07 13:00:00,31.67,31.67,31.5,31.53,15800.0,18.2674,18.2674,18.1694,18.1867,15800.0
2005-04-07 13:30:00,31.54,31.55,31.42,31.5,17600.0,18.1925,18.1982,18.1232,18.1694,17600.0
2005-04-07 14:00:00,31.51,31.57,31.45,31.57,23900.0,18.1752,18.2098,18.1405,18.2098,23900.0
2005-04-07 14:30:00,31.57,31.63,31.53,31.62,33300.0,18.2098,18.2444,18.1867,18.2386,33300.0
2005-04-07 15:00:00,31.65,31.65,31.58,31.61,32500.0,18.2559,18.2559,18.2155,18.2328,32500.0
2005-04-07 15:30:00,31.61,31.71,31.54,31.69,38800.0,18.2328,18.2905,18.1925,18.279,38800.0
2005-04-08 09:30:00,31.6,31.65,31.09,31.52,16500.0,18.2271,18.2559,17.9329,18.1809,16500.0
2005-04-08 10:00:00,31.56,31.62,31.48,31.49,12000.0,18.204,18.2386,18.1579,18.1636,12000.0
2005-04-08 10:30:00,31.49,31.52,31.39,31.41,15200.0,18.1636,18.1809,18.1059,18.1175,15200.0
2005-04-08 11:00:00,31.4,31.4,31.26,31.28,10000.0,18.1117,18.1117,18.031,18.0425,10000.0
2005-04-08 11:30:00,31.23,31.23,30.88,30.91,16300.0,18.0137,18.0137,17.8118,17.8291,16300.0
2005-04-08 12:00:00,30.91,30.99,30.89,30.99,6000.0,17.8291,17.8752,17.8175,17.8752,6000.0
2005-04-08 12:30:00,30.99,31.02,30.79,30.8,11000.0,17.8752,17.8925,17.7599,17.7656,11000.0
2005-04-08 13:00:00,30.82,31.04,30.82,31.03,13100.0,17.7772,17.9041,17.7772,17.8983,13100.0
2005-04-08 13:30:00,31.03,31.06,30.94,31.0,76200.0,17.8983,17.9156,17.8464,17.881,76200.0
2005-04-08 14:00:00,31.0,31.0,30.88,30.91,45700.0,17.881,17.881,17.8118,17.8291,45700.0
2005-04-08 14:30:00,30.91,30.94,30.77,30.83,76800.0,17.8291,17.8464,17.7483,17.7829,76800.0
2005-04-08 15:00:00,30.83,30.83,30.75,30.8,82700.0,17.7829,17.7829,17.7368,17.7656,82700.0
2005-04-08 15:30:00,30.76,30.77,30.62,30.73,99900.0,17.7426,17.7483,17.6618,17.7252,99900.0
2005-04-11 09:30:00,30.67,30.67,30.37,30.37,21000.0,17.6906,17.6906,17.5176,17.5176,21000.0
2005-04-11 10:00:00,30.4,30.43,30.05,30.14,41500.0,17.5349,17.5522,17.333,17.3849,41500.0
2005-04-11 10:30:00,30.14,30.28,30.04,30.21,27600.0,17.3849,17.4657,17.3273,17.4253,27600.0
2005-04-11 11:00:00,30.2,30.29,30.06,30.15,37700.0,17.4195,17.4715,17.3388,17.3907,37700.0
2005-04-11 11:30:00,30.15,30.16,30.06,30.06,26000.0,17.3907,17.3965,17.3388,17.3388,26000.0
2005-04-11 12:00:00,30.08,30.13,30.07,30.1,14100.0,17.3503,17.3792,17.3446,17.3619,14100.0
2005-04-11 12:30:00,30.1,30.16,30.05,30.08,23600.0,17.3619,17.3965,17.333,17.3503,23600.0
2005-04-11 13:00:00,30.1,30.15,30.05,30.09,22200.0,17.3619,17.3907,17.333,17.3561,22200.0
2005-04-11 13:30:00,30.08,30.09,29.95,29.97,19000.0,17.3503,17.3561,17.2753,17.2869,19000.0
2005-04-11 14:00:00,29.97,29.97,29.83,29.88,51700.0,17.2869,17.2869,17.2061,17.235,51700.0
2005-04-11 14:30:00,29.88,30.06,29.88,30.03,24000.0,17.235,17.3388,17.235,17.3215,24000.0
2005-04-11 15:00:00,30.03,30.03,29.99,30.01,33400.0,17.3215,17.3215,17.2984,17.3099,33400.0
2005-04-11 15:30:00,30.01,30.01,29.93,29.97,77700.0,17.3099,17.3099,17.2638,17.2869,77700.0
2005-04-12 09:30:00,29.88,29.92,29.81,29.86,20600.0,17.235,17.258,17.1946,17.2234,20600.0
2005-04-12 10:00:00,29.86,30.0,29.86,29.92,10500.0,17.2234,17.3042,17.2234,17.258,10500.0
2005-04-12 10:30:00,29.92,29.96,29.65,29.67,32500.0,17.258,17.2811,17.1023,17.1138,32500.0
2005-04-12 11:00:00,29.67,29.75,29.67,29.72,11100.0,17.1138,17.16,17.1138,17.1427,11100.0
2005-04-12 11:30:00,29.71,29.75,29.7,29.72,6600.0,17.1369,17.16,17.1311,17.1427,6600.0
2005-04-12 12:00:00,29.72,29.75,29.64,29.75,11800.0,17.1427,17.16,17.0965,17.16,11800.0
2005-04-12 12:30:00,29.75,29.79,29.75,29.76,7200.0,17.16,17.183,17.16,17.1657,7200.0
2005-04-12 13:00:00,29.76,29.76,29.67,29.68,22100.0,17.1657,17.1657,17.1138,17.1196,22100.0
2005-04-12 13:30:00,29.67,29.7,29.6,29.64,8600.0,17.1138,17.1311,17.0735,17.0965,8600.0
2005-04-12 14:00:00,29.64,29.98,29.56,29.94,33300.0,17.0965,17.2926,17.0504,17.2696,33300.0
2005-04-12 14:30:00,29.93,30.28,29.92,30.2,20900.0,17.2638,17.4657,17.258,17.4195,20900.0
2005-04-12 15:00:00,30.2,30.29,30.12,30.29,22000.0,17.4195,17.4715,17.3734,17.4715,22000.0
2005-04-12 15:30:00,30.29,30.43,30.2,30.23,28200.0,17.4715,17.5522,17.4195,17.4368,28200.0
2005-04-13 09:30:00,30.1,30.1,29.65,29.74,36400.0,17.3619,17.3619,17.1023,17.1542,36400.0
2005-04-13 10:00:00,29.79,29.79,29.62,29.71,28500.0,17.183,17.183,17.085,17.1369,28500.0
2005-04-13 10:30:00,29.76,29.79,29.62,29.64,20300.0,17.1657,17.183,17.085,17.0965,20300.0
2005-04-13 11:00:00,29.64,29.68,29.62,29.68,10900.0,17.0965,17.1196,17.085,17.1196,10900.0
2005-04-13 11:30:00,29.69,29.76,29.69,29.7,34800.0,17.1254,17.1657,17.1254,17.1311,34800.0
2005-04-13 12:00:00,29.73,29.87,29.7,29.87,18100.0,17.1484,17.2292,17.1311,17.2292,18100.0
2005-04-13 12:30:00,29.83,29.92,29.8,29.85,27200.0,17.2061,17.258,17.1888,17.2177,27200.0
2005-04-13 13:00:00,29.87,29.9,29.66,29.71,22100.0,17.2292,17.2465,17.1081,17.1369,22100.0
2005-04-13 13:30:00,29.7,29.72,29.5,29.56,22100.0,17.1311,17.1427,17.0158,17.0504,22100.0
2005-04-13 14:00:00,29.56,29.56,29.4,29.44,38200.0,17.0504,17.0504,16.9581,16.9812,38200.0
2005-04-13 14:30:00,29.44,29.59,29.42,29.5,32200.0,16.9812,17.0677,16.9696,17.0158,32200.0
2005-04-13 15:00:00,29.49,29.49,29.39,29.44,26600.0,17.01,17.01,16.9523,16.9812,26600.0
2005-04-13 15:30:00,29.45,29.49,29.25,29.33,71800.0,16.9869,17.01,16.8716,16.9177,71800.0
2005-04-14 09:30:00,29.31,29.66,29.31,29.65,20800.0,16.9062,17.1081,16.9062,17.1023,20800.0
2005-04-14 10:00:00,29.65,29.65,29.45,29.5,33900.0,17.1023,17.1023,16.9869,17.0158,33900.0
2005-04-14 10:30:00,29.5,29.55,29.34,29.54,38600.0,17.0158,17.0446,16.9235,17.0388,38600.0
2005-04-14 11:00:00,29.53,29.6,29.49,29.54,29200.0,17.0331,17.0735,17.01,17.0388,29200.0
2005-04-14 11:30:00,29.54,29.54,29.38,29.38,36000.0,17.0388,17.0388,16.9466,16.9466,36000.0
2005-04-14 12:00:00,29.36,29.37,29.0,29.0,18300.0,16.935,16.9408,16.7274,16.7274,18300.0
2005-04-14 12:30:00,28.99,29.12,28.9,28.91,12300.0,16.7216,16.7966,16.6697,16.6755,12300.0
2005-04-14 13:00:00,28.92,28.93,28.63,28.63,13300.0,16.6812,16.687,16.514,16.514,13300.0
2005-04-14 13:30:00,28.64,28.7,28.49,28.66,18700.0,16.5197,16.5543,16.4332,16.5313,18700.0
2005-04-14 14:00:00,28.64,28.77,28.63,28.72,37200.0,16.5197,16.5947,16.514,16.5659,37200.0
2005-04-14 14:30:00,28.72,28.72,28.5,28.54,27800.0,16.5659,16.5659,16.439,16.462,27800.0
2005-04-14 15:00:00,28.51,28.54,28.29,28.43,38400.0,16.4447,16.462,16.3178,16.3986,38400.0
2005-04-14 15:30:00,28.43,28.44,28.21,28.32,62000.0,16.3986,16.4044,16.2717,16.3351,62000.0
2005-04-15 09:30:00,28.32,28.4,27.85,28.21,32200.0,16.3351,16.3813,16.064,16.2717,32200.0
2005-04-15 10:00:00,28.21,28.35,27.96,28.07,34700.0,16.2717,16.3524,16.1275,16.1909,34700.0
2005-04-15 10:30:00,28.1,28.14,28.0,28.07,35300.0,16.2082,16.2313,16.1506,16.1909,35300.0
2005-04-15 11:00:00,28.07,28.1,27.97,27.97,15000.0,16.1909,16.2082,16.1333,16.1333,15000.0
2005-04-15 11:30:00,27.97,27.99,27.74,27.76,24600.0,16.1333,16.1448,16.0006,16.0121,24600.0
2005-04-15 12:00:00,27.76,27.78,27.55,27.61,24700.0,16.0121,16.0237,15.891,15.9256,24700.0
2005-04-15 12:30:00,27.58,27.59,27.3,27.31,23800.0,15.9083,15.9141,15.7468,15.7526,23800.0
2005-04-15 13:00:00,27.3,27.46,27.29,27.37,51100.0,15.7468,15.8391,15.741,15.7872,51100.0
2005-04-15 13:30:00,27.35,27.5,27.27,27.36,37300.0,15.7756,15.8622,15.7295,15.7814,37300.0
2005-04-15 14:00:00,27.3,27.41,27.28,27.35,43500.0,15.7468,15.8103,15.7353,15.7756,43500.0
2005-04-15 14:30:00,27.35,27.45,27.26,27.38,61100.0,15.7756,15.8333,15.7237,15.7929,61100.0
2005-04-15 15:00:00,27.39,27.49,26.99,27.02,184600.0,15.7987,15.8564,15.568,15.5853,184600.0
2005-04-15 15:30:00,27.02,27.13,26.92,26.96,149600.0,15.5853,15.6487,15.5276,15.5507,149600.0
2005-04-18 09:30:00,27.0,27.24,26.92,27.23,43400.0,15.5738,15.7122,15.5276,15.7064,43400.0
2005-04-18 10:00:00,27.23,27.76,27.23,27.71,52800.0,15.7064,16.0121,15.7064,15.9833,52800.0
2005-04-18 10:30:00,27.73,27.74,27.5,27.6,25000.0,15.9948,16.0006,15.8622,15.9198,25000.0
2005-04-18 11:00:00,27.64,27.75,27.52,27.54,19200.0,15.9429,16.0064,15.8737,15.8852,19200.0
2005-04-18 11:30:00,27.54,27.58,27.51,27.53,28000.0,15.8852,15.9083,15.8679,15.8795,28000.0
2005-04-18 12:00:00,27.54,27.6,27.5,27.5,44400.0,15.8852,15.9198,15.8622,15.8622,44400.0
2005-04-18 12:30:00,27.5,27.6,27.5,27.59,26500.0,15.8622,15.9198,15.8622,15.9141,26500.0
2005-04-18 13:00:00,27.58,27.59,27.45,27.51,45400.0,15.9083,15.9141,15.8333,15.8679,45400.0
2005-04-18 13:30:00,27.51,27.55,27.5,27.51,18800.0,15.8679,15.891,15.8622,15.8679,18800.0
2005-04-18 14:00:00,27.52,27.66,27.47,27.47,26500.0,15.8737,15.9545,15.8449,15.8449,26500.0
2005-04-18 14:30:00,27.48,27.51,27.4,27.48,30600.0,15.8506,15.8679,15.8045,15.8506,30600.0
2005-04-18 15:00:00,27.49,27.65,27.39,27.64,53800.0,15.8564,15.9487,15.7987,15.9429,53800.0
2005-04-18 15:30:00,27.64,27.66,27.44,27.64,56700.0,15.9429,15.9545,15.8276,15.9429,56700.0
2005-04-19 09:30:00,27.62,27.99,27.6,27.97,26700.0,15.9314,16.1448,15.9198,16.1333,26700.0
2005-04-19 10:00:00,28.0,28.15,27.83,28.0,31100.0,16.1506,16.2371,16.0525,16.1506,31100.0
2005-04-19 10:30:00,27.98,28.01,27.75,28.01,38400.0,16.139,16.1563,16.0064,16.1563,38400.0
2005-04-19 11:00:00,28.02,28.2,28.0,28.18,13200.0,16.1621,16.2659,16.1506,16.2544,13200.0
2005-04-19 11:30:00,28.16,28.19,28.08,28.18,41800.0,16.2429,16.2602,16.1967,16.2544,41800.0
2005-04-19 12:00:00,28.19,28.21,28.1,28.15,31900.0,16.2602,16.2717,16.2082,16.2371,31900.0
2005-04-19 12:30:00,28.23,28.23,28.16,28.16,14000.0,16.2832,16.2832,16.2429,16.2429,14000.0
2005-04-19 13:00:00,28.18,28.25,28.16,28.25,19100.0,16.2544,16.2948,16.2429,16.2948,19100.0
2005-04-19 13:30:00,28.26,28.38,28.26,28.38,19000.0,16.3005,16.3698,16.3005,16.3698,19000.0
2005-04-19 14:00:00,28.35,28.4,28.25,28.36,15200.0,16.3524,16.3813,16.2948,16.3582,15200.0
2005-04-19 14:30:00,28.35,28.36,28.25,28.34,23000.0,16.3524,16.3582,16.2948,16.3467,23000.0
2005-04-19 15:00:00,28.34,28.34,28.2,28.29,30200.0,16.3467,16.3467,16.2659,16.3178,30200.0
2005-04-19 15:30:00,28.28,28.35,28.21,28.29,58000.0,16.3121,16.3524,16.2717,16.3178,58000.0
2005-04-20 09:30:00,28.29,28.44,28.25,28.35,56500.0,16.3178,16.4044,16.2948,16.3524,56500.0
2005-04-20 10:00:00,28.35,28.55,28.3,28.52,45000.0,16.3524,16.4678,16.3236,16.4505,45000.0
2005-04-20 10:30:00,28.51,28.75,28.46,28.75,56100.0,16.4447,16.5832,16.4159,16.5832,56100.0
2005-04-20 11:00:00,28.82,28.91,28.8,28.84,57400.0,16.6235,16.6755,16.612,16.6351,57400.0
2005-04-20 11:30:00,28.84,28.95,28.81,28.89,45700.0,16.6351,16.6985,16.6178,16.6639,45700.0
2005-04-20 12:00:00,28.89,28.9,28.83,28.83,18900.0,16.6639,16.6697,16.6293,16.6293,18900.0
2005-04-20 12:30:00,28.83,28.83,28.67,28.67,17200.0,16.6293,16.6293,16.537,16.537,17200.0
2005-04-20 13:00:00,28.66,28.7,28.55,28.59,25400.0,16.5313,16.5543,16.4678,16.4909,25400.0
2005-04-20 13:30:00,28.55,28.59,28.43,28.51,13100.0,16.4678,16.4909,16.3986,16.4447,13100.0
2005-04-20 14:00:00,28.48,28.48,28.21,28.22,12200.0,16.4274,16.4274,16.2717,16.2775,12200.0
2005-04-20 14:30:00,28.21,28.4,28.12,28.3,17100.0,16.2717,16.3813,16.2198,16.3236,17100.0
2005-04-20 15:00:00,28.3,28.32,28.13,28.25,36200.0,16.3236,16.3351,16.2256,16.2948,36200.0
2005-04-20 15:30:00,28.22,28.29,28.18,28.24,63800.0,16.2775,16.3178,16.2544,16.289,63800.0
2005-04-21 09:30:00,28.65,28.91,28.64,28.81,18900.0,16.5255,16.6755,16.5197,16.6178,18900.0
2005-04-21 10:00:00,28.82,28.82,28.52,28.52,13000.0,16.6235,16.6235,16.4505,16.4505,13000.0
2005-04-21 10:30:00,28.53,28.64,28.46,28.61,17600.0,16.4563,16.5197,16.4159,16.5024,17600.0
2005-04-21 11:00:00,28.61,28.61,28.44,28.52,7800.0,16.5024,16.5024,16.4044,16.4505,7800.0
2005-04-21 11:30:00,28.52,28.84,28.52,28.72,22100.0,16.4505,16.6351,16.4505,16.5659,22100.0
2005-04-21 12:00:00,28.72,29.0,28.72,29.0,30200.0,16.5659,16.7274,16.5659,16.7274,30200.0
2005-04-21 12:30:00,29.0,29.13,28.99,29.09,46800.0,16.7274,16.8024,16.7216,16.7793,46800.0
2005-04-21 13:00:00,29.09,29.2,29.05,29.13,22400.0,16.7793,16.8427,16.7562,16.8024,22400.0
2005-04-21 13:30:00,29.13,29.25,29.13,29.23,15200.0,16.8024,16.8716,16.8024,16.86,15200.0
2005-04-21 14:00:00,29.24,29.5,29.24,29.49,58400.0,16.8658,17.0158,16.8658,17.01,58400.0
2005-04-21 14:30:00,29.49,29.49,29.19,29.24,54700.0,17.01,17.01,16.837,16.8658,54700.0
2005-04-21 15:00:00,29.21,29.29,29.2,29.24,19400.0,16.8485,16.8946,16.8427,16.8658,19400.0
2005-04-21 15:30:00,29.24,29.28,29.24,29.26,45200.0,16.8658,16.8889,16.8658,16.8773,45200.0
2005-04-22 09:30:00,29.2,29.2,28.79,29.02,29800.0,16.8427,16.8427,16.6062,16.7389,29800.0
2005-04-22 10:00:00,29.02,29.06,28.81,28.88,29300.0,16.7389,16.762,16.6178,16.6582,29300.0
2005-04-22 10:30:00,28.89,28.95,28.82,28.86,19700.0,16.6639,16.6985,16.6235,16.6466,19700.0
2005-04-22 11:00:00,28.86,29.0,28.79,28.84,20400.0,16.6466,16.7274,16.6062,16.6351,20400.0
2005-04-22 11:30:00,28.8,28.85,28.6,28.73,18500.0,16.612,16.6409,16.4967,16.5716,18500.0
2005-04-22 12:00:00,28.73,28.73,28.58,28.68,13600.0,16.5716,16.5716,16.4851,16.5428,13600.0
2005-04-22 12:30:00,28.64,28.83,28.56,28.76,16300.0,16.5197,16.6293,16.4736,16.5889,16300.0
2005-04-22 13:00:00,28.76,28.81,28.75,28.8,12200.0,16.5889,16.6178,16.5832,16.612,12200.0
2005-04-22 13:30:00,28.8,28.81,28.63,28.7,11400.0,16.612,16.6178,16.514,16.5543,11400.0
2005-04-22 14:00:00,28.69,28.7,28.42,28.54,23900.0,16.5486,16.5543,16.3928,16.462,23900.0
2005-04-22 14:30:00,28.55,28.6,28.18,28.37,27600.0,16.4678,16.4967,16.2544,16.364,27600.0
2005-04-22 15:00:00,28.31,28.44,28.06,28.13,32700.0,16.3294,16.4044,16.1852,16.2256,32700.0
2005-04-22 15:30:00,28.12,28.43,28.07,28.38,39300.0,16.2198,16.3986,16.1909,16.3698,39300.0
2005-04-25 09:30:00,28.5,28.62,28.45,28.62,8800.0,16.439,16.5082,16.4101,16.5082,8800.0
2005-04-25 10:00:00,28.57,29.01,28.57,28.77,20100.0,16.4793,16.7331,16.4793,16.5947,20100.0
2005-04-25 10:30:00,28.72,28.8,28.65,28.74,23900.0,16.5659,16.612,16.5255,16.5774,23900.0
2005-04-25 11:00:00,28.74,28.89,28.71,28.89,12500.0,16.5774,16.6639,16.5601,16.6639,12500.0
2005-04-25 11:30:00,28.89,28.92,28.81,28.92,5300.0,16.6639,16.6812,16.6178,16.6812,5300.0
2005-04-25 12:00:00,28.92,28.97,28.86,28.91,4100.0,16.6812,16.7101,16.6466,16.6755,4100.0
2005-04-25 12:30:00,28.93,29.01,28.9,28.91,5400.0,16.687,16.7331,16.6697,16.6755,5400.0
2005-04-25 13:00:00,28.9,28.92,28.87,28.92,6000.0,16.6697,16.6812,16.6524,16.6812,6000.0
2005-04-25 13:30:00,28.96,28.99,28.85,28.87,8300.0,16.7043,16.7216,16.6409,16.6524,8300.0
2005-04-25 14:00:00,28.86,28.95,28.86,28.95,6800.0,16.6466,16.6985,16.6466,16.6985,6800.0
2005-04-25 14:30:00,28.95,28.97,28.82,28.82,7800.0,16.6985,16.7101,16.6235,16.6235,7800.0
2005-04-25 15:00:00,28.8,28.8,28.54,28.63,22800.0,16.612,16.612,16.462,16.514,22800.0
2005-04-25 15:30:00,28.64,28.79,28.63,28.79,48300.0,16.5197,16.6062,16.514,16.6062,48300.0
2005-04-26 09:30:00,28.75,28.75,28.28,28.28,12600.0,16.5832,16.5832,16.3121,16.3121,12600.0
2005-04-26 10:00:00,28.29,28.66,28.2,28.51,32900.0,16.3178,16.5313,16.2659,16.4447,32900.0
2005-04-26 10:30:00,28.51,28.99,28.51,28.98,14400.0,16.4447,16.7216,16.4447,16.7158,14400.0
2005-04-26 11:00:00,28.97,29.0,28.75,28.92,28200.0,16.7101,16.7274,16.5832,16.6812,28200.0
2005-04-26 11:30:00,28.91,28.95,28.72,28.72,6700.0,16.6755,16.6985,16.5659,16.5659,6700.0
2005-04-26 12:00:00,28.73,28.78,28.46,28.58,42700.0,16.5716,16.6005,16.4159,16.4851,42700.0
2005-04-26 12:30:00,28.57,28.57,28.42,28.43,26300.0,16.4793,16.4793,16.3928,16.3986,26300.0
2005-04-26 13:00:00,28.42,28.45,28.02,28.04,40700.0,16.3928,16.4101,16.1621,16.1736,40700.0
2005-04-26 13:30:00,28.04,28.15,28.03,28.1,33100.0,16.1736,16.2371,16.1679,16.2082,33100.0
2005-04-26 14:00:00,28.11,28.11,27.95,28.01,54100.0,16.214,16.214,16.1217,16.1563,54100.0
2005-04-26 14:30:00,28.01,28.05,27.93,27.96,63800.0,16.1563,16.1794,16.1102,16.1275,63800.0
2005-04-26 15:00:00,27.98,28.06,27.98,28.01,68600.0,16.139,16.1852,16.139,16.1563,68600.0
2005-04-26 15:30:00,28.01,28.01,27.76,27.79,97700.0,16.1563,16.1563,16.0121,16.0294,97700.0
2005-04-27 09:30:00,27.77,27.77,27.4,27.51,113000.0,16.0179,16.0179,15.8045,15.8679,113000.0
2005-04-27 10:00:00,27.51,27.57,27.51,27.54,34000.0,15.8679,15.9025,15.8679,15.8852,34000.0
2005-04-27 10:30:00,27.54,27.59,27.49,27.52,75300.0,15.8852,15.9141,15.8564,15.8737,75300.0
2005-04-27 11:00:00,27.51,27.65,27.45,27.6,58900.0,15.8679,15.9487,15.8333,15.9198,58900.0
2005-04-27 11:30:00,27.58,27.59,27.46,27.52,51500.0,15.9083,15.9141,15.8391,15.8737,51500.0
2005-04-27 12:00:00,27.52,27.55,27.5,27.52,36600.0,15.8737,15.891,15.8622,15.8737,36600.0
2005-04-27 12:30:00,27.54,27.54,27.32,27.35,41400.0,15.8852,15.8852,15.7583,15.7756,41400.0
2005-04-27 13:00:00,27.32,27.59,27.26,27.54,35500.0,15.7583,15.9141,15.7237,15.8852,35500.0
2005-04-27 13:30:00,27.54,27.54,27.31,27.48,38900.0,15.8852,15.8852,15.7526,15.8506,38900.0
2005-04-27 14:00:00,27.48,27.54,27.39,27.47,29500.0,15.8506,15.8852,15.7987,15.8449,29500.0
2005-04-27 14:30:00,27.43,27.5,27.38,27.46,37000.0,15.8218,15.8622,15.7929,15.8391,37000.0
2005-04-27 15:00:00,27.47,27.5,27.37,27.42,34100.0,15.8449,15.8622,15.7872,15.816,34100.0
2005-04-27 15:30:00,27.45,27.48,27.35,27.35,45400.0,15.8333,15.8506,15.7756,15.7756,45400.0
2005-04-28 09:30:00,27.36,27.41,27.1,27.24,79300.0,15.7814,15.8103,15.6314,15.7122,79300.0
2005-04-28 10:00:00,27.25,27.32,26.85,26.9,214100.0,15.718,15.7583,15.4872,15.5161,214100.0
2005-04-28 10:30:00,26.9,27.0,26.8,26.96,151600.0,15.5161,15.5738,15.4584,15.5507,151600.0
2005-04-28 11:00:00,26.97,27.08,26.97,26.99,76100.0,15.5565,15.6199,15.5565,15.568,76100.0
2005-04-28 11:30:00,26.99,26.99,26.69,26.78,39000.0,15.568,15.568,15.395,15.4469,39000.0
2005-04-28 12:00:00,26.78,26.85,26.75,26.8,20200.0,15.4469,15.4872,15.4296,15.4584,20200.0
2005-04-28 12:30:00,26.8,26.8,26.79,26.8,12900.0,15.4584,15.4584,15.4526,15.4584,12900.0
2005-04-28 13:00:00,26.8,26.89,26.76,26.89,9100.0,15.4584,15.5103,15.4353,15.5103,9100.0
2005-04-28 13:30:00,26.88,27.05,26.75,27.05,23300.0,15.5045,15.6026,15.4296,15.6026,23300.0
2005-04-28 14:00:00,27.06,27.06,26.84,26.88,17700.0,15.6084,15.6084,15.4815,15.5045,17700.0
2005-04-28 14:30:00,26.88,27.01,26.86,26.99,33500.0,15.5045,15.5795,15.493,15.568,33500.0
2005-04-28 15:00:00,26.99,26.99,26.7,26.8,104000.0,15.568,15.568,15.4007,15.4584,104000.0
2005-04-28 15:30:00,26.82,26.82,26.75,26.75,73600.0,15.4699,15.4699,15.4296,15.4296,73600.0
2005-04-29 09:30:00,26.87,27.11,26.73,26.82,41900.0,15.4988,15.6372,15.418,15.4699,41900.0
2005-04-29 10:00:00,26.88,26.88,26.46,26.51,16500.0,15.5045,15.5045,15.2623,15.2911,16500.0
2005-04-29 10:30:00,26.57,26.57,26.27,26.53,12300.0,15.3257,15.3257,15.1527,15.3027,12300.0
2005-04-29 11:00:00,26.51,26.76,26.51,26.59,13800.0,15.2911,15.4353,15.2911,15.3373,13800.0
2005-04-29 11:30:00,26.65,26.66,26.48,26.6,11000.0,15.3719,15.3776,15.2738,15.343,11000.0
2005-04-29 12:00:00,26.58,26.58,26.41,26.45,6600.0,15.3315,15.3315,15.2334,15.2565,6600.0
2005-04-29 12:30:00,26.45,26.64,26.44,26.59,5700.0,15.2565,15.3661,15.2507,15.3373,5700.0
2005-04-29 13:00:00,26.6,26.8,26.6,26.77,15600.0,15.343,15.4584,15.343,15.4411,15600.0
2005-04-29 13:30:00,26.77,26.8,26.65,26.79,8100.0,15.4411,15.4584,15.3719,15.4526,8100.0
2005-04-29 14:00:00,26.8,26.82,26.66,26.73,12000.0,15.4584,15.4699,15.3776,15.418,12000.0
2005-04-29 14:30:00,26.73,26.83,26.68,26.69,37100.0,15.418,15.4757,15.3892,15.395,37100.0
2005-04-29 15:00:00,26.67,26.91,26.6,26.87,20900.0,15.3834,15.5218,15.343,15.4988,20900.0
2005-04-29 15:30:00,26.88,26.99,26.87,26.89,56300.0,15.5045,15.568,15.4988,15.5103,56300.0
2005-05-02 09:30:00,27.0,27.93,27.0,27.93,45000.0,15.5738,16.1102,15.5738,16.1102,45000.0
2005-05-02 10:00:00,27.93,28.0,27.73,27.77,38800.0,16.1102,16.1506,15.9948,16.0179,38800.0
2005-05-02 10:30:00,27.77,27.95,27.75,27.89,43100.0,16.0179,16.1217,16.0064,16.0871,43100.0
2005-05-02 11:00:00,27.94,28.06,27.83,28.05,59600.0,16.116,16.1852,16.0525,16.1794,59600.0
2005-05-02 11:30:00,28.05,28.12,27.93,28.09,34300.0,16.1794,16.2198,16.1102,16.2025,34300.0
2005-05-02 12:00:00,28.08,28.08,27.9,27.93,8400.0,16.1967,16.1967,16.0929,16.1102,8400.0
2005-05-02 12:30:00,27.93,27.93,27.74,27.77,7200.0,16.1102,16.1102,16.0006,16.0179,7200.0
2005-05-02 13:00:00,27.79,27.79,27.58,27.64,7500.0,16.0294,16.0294,15.9083,15.9429,7500.0
2005-05-02 13:30:00,27.61,27.72,27.52,27.72,11000.0,15.9256,15.9891,15.8737,15.9891,11000.0
2005-05-02 14:00:00,27.7,27.72,27.6,27.64,27700.0,15.9775,15.9891,15.9198,15.9429,27700.0
2005-05-02 14:30:00,27.65,27.83,27.64,27.79,13100.0,15.9487,16.0525,15.9429,16.0294,13100.0
2005-05-02 15:00:00,27.79,27.79,27.64,27.67,14700.0,16.0294,16.0294,15.9429,15.9602,14700.0
2005-05-02 15:30:00,27.69,27.8,27.66,27.8,36200.0,15.9718,16.0352,15.9545,16.0352,36200.0
2005-05-03 09:30:00,27.7,28.01,27.6,28.0,11100.0,15.9775,16.1563,15.9198,16.1506,11100.0
2005-05-03 10:00:00,27.99,28.1,27.87,28.05,17500.0,16.1448,16.2082,16.0756,16.1794,17500.0
2005-05-03 10:30:00,28.03,28.08,28.0,28.0,13200.0,16.1679,16.1967,16.1506,16.1506,13200.0
2005-05-03 11:00:00,28.01,28.19,27.91,27.94,51100.0,16.1563,16.2602,16.0987,16.116,51100.0
2005-05-03 11:30:00,27.95,27.98,27.92,27.93,15000.0,16.1217,16.139,16.1044,16.1102,15000.0
2005-05-03 12:00:00,27.94,28.06,27.93,28.02,28100.0,16.116,16.1852,16.1102,16.1621,28100.0
2005-05-03 12:30:00,28.04,28.1,28.0,28.09,42700.0,16.1736,16.2082,16.1506,16.2025,42700.0
2005-05-03 13:00:00,28.08,28.25,28.08,28.23,61600.0,16.1967,16.2948,16.1967,16.2832,61600.0
2005-05-03 13:30:00,28.23,28.3,28.19,28.28,47200.0,16.2832,16.3236,16.2602,16.3121,47200.0
2005-05-03 14:00:00,28.31,28.48,28.09,28.37,78100.0,16.3294,16.4274,16.2025,16.364,78100.0
2005-05-03 14:30:00,28.37,28.55,28.29,28.29,29000.0,16.364,16.4678,16.3178,16.3178,29000.0
2005-05-03 15:00:00,28.29,28.31,28.04,28.14,39300.0,16.3178,16.3294,16.1736,16.2313,39300.0
2005-05-03 15:30:00,28.14,28.2,28.01,28.15,40100.0,16.2313,16.2659,16.1563,16.2371,40100.0
2005-05-04 09:30:00,28.12,28.49,28.09,28.44,22500.0,16.2198,16.4332,16.2025,16.4044,22500.0
2005-05-04 10:00:00,28.44,28.52,28.35,28.43,36600.0,16.4044,16.4505,16.3524,16.3986,36600.0
2005-05-04 10:30:00,28.44,28.65,28.43,28.56,32300.0,16.4044,16.5255,16.3986,16.4736,32300.0
2005-05-04 11:00:00,28.55,28.66,28.52,28.6,17300.0,16.4678,16.5313,16.4505,16.4967,17300.0
2005-05-04 11:30:00,28.6,28.66,28.45,28.45,18600.0,16.4967,16.5313,16.4101,16.4101,18600.0
2005-05-04 12:00:00,28.45,28.58,28.41,28.57,16900.0,16.4101,16.4851,16.3871,16.4793,16900.0
2005-05-04 12:30:00,28.57,28.6,28.53,28.59,13100.0,16.4793,16.4967,16.4563,16.4909,13100.0
2005-05-04 13:00:00,28.61,28.74,28.6,28.68,15200.0,16.5024,16.5774,16.4967,16.5428,15200.0
2005-05-04 13:30:00,28.67,28.78,28.64,28.72,15100.0,16.537,16.6005,16.5197,16.5659,15100.0
2005-05-04 14:00:00,28.74,28.84,28.73,28.79,11900.0,16.5774,16.6351,16.5716,16.6062,11900.0
2005-05-04 14:30:00,28.79,28.8,28.68,28.73,65300.0,16.6062,16.612,16.5428,16.5716,65300.0
2005-05-04 15:00:00,28.72,28.9,28.7,28.87,17000.0,16.5659,16.6697,16.5543,16.6524,17000.0
2005-05-04 15:30:00,28.87,28.98,28.77,28.82,35500.0,16.6524,16.7158,16.5947,16.6235,35500.0
2005-05-05 09:30:00,28.8,28.9,28.7,28.8,32100.0,16.612,16.6697,16.5543,16.612,32100.0
2005-05-05 10:00:00,28.8,28.99,28.58,28.58,37700.0,16.612,16.7216,16.4851,16.4851,37700.0
2005-05-05 10:30:00,28.59,28.79,28.56,28.62,24400.0,16.4909,16.6062,16.4736,16.5082,24400.0
2005-05-05 11:00:00,28.56,28.57,28.43,28.44,15900.0,16.4736,16.4793,16.3986,16.4044,15900.0
2005-05-05 11:30:00,28.42,28.54,28.41,28.42,20800.0,16.3928,16.462,16.3871,16.3928,20800.0
2005-05-05 12:00:00,28.42,28.51,28.42,28.46,18900.0,16.3928,16.4447,16.3928,16.4159,18900.0
2005-05-05 12:30:00,28.47,28.57,27.91,27.91,38800.0,16.4217,16.4793,16.0987,16.0987,38800.0
2005-05-05 13:00:00,27.91,28.05,27.69,27.86,52400.0,16.0987,16.1794,15.9718,16.0698,52400.0
2005-05-05 13:30:00,27.9,27.98,27.8,27.86,30300.0,16.0929,16.139,16.0352,16.0698,30300.0
2005-05-05 14:00:00,27.86,28.12,27.83,27.85,24000.0,16.0698,16.2198,16.0525,16.064,24000.0
2005-05-05 14:30:00,27.9,27.9,27.72,27.72,20900.0,16.0929,16.0929,15.9891,15.9891,20900.0
2005-05-05 15:00:00,27.73,28.0,27.7,27.83,38200.0,15.9948,16.1506,15.9775,16.0525,38200.0
2005-05-05 15:30:00,27.83,27.97,27.7,27.83,47400.0,16.0525,16.1333,15.9775,16.0525,47400.0
2005-05-06 09:30:00,27.93,28.15,27.69,27.96,25500.0,16.1102,16.2371,15.9718,16.1275,25500.0
2005-05-06 10:00:00,27.99,28.19,27.98,28.19,25800.0,16.1448,16.2602,16.139,16.2602,25800.0
2005-05-06 10:30:00,28.22,28.27,28.1,28.22,17900.0,16.2775,16.3063,16.2082,16.2775,17900.0
2005-05-06 11:00:00,28.23,28.4,28.19,28.26,14100.0,16.2832,16.3813,16.2602,16.3005,14100.0
2005-05-06 11:30:00,28.25,28.4,28.2,28.26,21400.0,16.2948,16.3813,16.2659,16.3005,21400.0
2005-05-06 12:00:00,28.23,28.27,28.15,28.16,23700.0,16.2832,16.3063,16.2371,16.2429,23700.0
2005-05-06 12:30:00,28.16,28.24,28.16,28.17,47100.0,16.2429,16.289,16.2429,16.2486,47100.0
2005-05-06 13:00:00,28.17,28.35,28.15,28.34,18000.0,16.2486,16.3524,16.2371,16.3467,18000.0
2005-05-06 13:30:00,28.34,28.34,28.2,28.2,6700.0,16.3467,16.3467,16.2659,16.2659,6700.0
2005-05-06 14:00:00,28.2,28.38,28.2,28.28,13100.0,16.2659,16.3698,16.2659,16.3121,13100.0
2005-05-06 14:30:00,28.27,28.31,28.18,28.21,11600.0,16.3063,16.3294,16.2544,16.2717,11600.0
2005-05-06 15:00:00,28.21,28.42,28.21,28.35,15200.0,16.2717,16.3928,16.2717,16.3524,15200.0
2005-05-06 15:30:00,28.3,28.6,28.28,28.45,141800.0,16.3236,16.4967,16.3121,16.4101,141800.0
2005-05-09 09:30:00,28.46,28.51,28.23,28.35,30300.0,16.4159,16.4447,16.2832,16.3524,30300.0
2005-05-09 10:00:00,28.36,28.52,28.36,28.51,47700.0,16.3582,16.4505,16.3582,16.4447,47700.0
2005-05-09 10:30:00,28.51,28.58,28.48,28.5,23100.0,16.4447,16.4851,16.4274,16.439,23100.0
2005-05-09 11:00:00,28.47,28.64,28.47,28.57,13600.0,16.4217,16.5197,16.4217,16.4793,13600.0
2005-05-09 11:30:00,28.57,28.63,28.53,28.53,13900.0,16.4793,16.514,16.4563,16.4563,13900.0
2005-05-09 12:00:00,28.51,28.6,28.5,28.5,8600.0,16.4447,16.4967,16.439,16.439,8600.0
2005-05-09 12:30:00,28.52,28.63,28.5,28.59,9600.0,16.4505,16.514,16.439,16.4909,9600.0
2005-05-09 13:00:00,28.59,28.6,28.51,28.52,10900.0,16.4909,16.4967,16.4447,16.4505,10900.0
2005-05-09 13:30:00,28.56,28.6,28.55,28.59,21600.0,16.4736,16.4967,16.4678,16.4909,21600.0
2005-05-09 14:00:00,28.6,28.6,28.5,28.51,23100.0,16.4967,16.4967,16.439,16.4447,23100.0
2005-05-09 14:30:00,28.51,28.59,28.42,28.59,15900.0,16.4447,16.4909,16.3928,16.4909,15900.0
2005-05-09 15:00:00,28.59,28.6,28.37,28.37,15500.0,16.4909,16.4967,16.364,16.364,15500.0
2005-05-09 15:30:00,28.39,28.64,28.37,28.64,35700.0,16.3755,16.5197,16.364,16.5197,35700.0
2005-05-10 09:30:00,28.53,28.57,28.4,28.41,24800.0,16.4563,16.4793,16.3813,16.3871,24800.0
2005-05-10 10:00:00,28.41,28.68,28.41,28.62,32100.0,16.3871,16.5428,16.3871,16.5082,32100.0
2005-05-10 10:30:00,28.62,28.73,28.59,28.72,24600.0,16.5082,16.5716,16.4909,16.5659,24600.0
2005-05-10 11:00:00,28.72,28.73,28.55,28.6,22000.0,16.5659,16.5716,16.4678,16.4967,22000.0
2005-05-10 11:30:00,28.6,28.69,28.5,28.53,33800.0,16.4967,16.5486,16.439,16.4563,33800.0
2005-05-10 12:00:00,28.54,28.58,28.5,28.52,14100.0,16.462,16.4851,16.439,16.4505,14100.0
2005-05-10 12:30:00,28.53,28.62,28.53,28.61,7300.0,16.4563,16.5082,16.4563,16.5024,7300.0
2005-05-10 13:00:00,28.6,28.7,28.58,28.7,12800.0,16.4967,16.5543,16.4851,16.5543,12800.0
2005-05-10 13:30:00,28.7,28.78,28.6,28.67,17800.0,16.5543,16.6005,16.4967,16.537,17800.0
2005-05-10 14:00:00,28.68,28.77,28.65,28.65,27800.0,16.5428,16.5947,16.5255,16.5255,27800.0
2005-05-10 14:30:00,28.65,28.65,28.5,28.57,27400.0,16.5255,16.5255,16.439,16.4793,27400.0
2005-05-10 15:00:00,28.56,28.56,28.46,28.5,33500.0,16.4736,16.4736,16.4159,16.439,33500.0
2005-05-10 15:30:00,28.5,28.63,28.4,28.43,53800.0,16.439,16.514,16.3813,16.3986,53800.0
2005-05-11 09:30:00,28.45,28.69,28.4,28.4,14700.0,16.4101,16.5486,16.3813,16.3813,14700.0
2005-05-11 10:00:00,28.4,28.54,28.4,28.46,15800.0,16.3813,16.462,16.3813,16.4159,15800.0
2005-05-11 10:30:00,28.46,28.57,28.31,28.35,41300.0,16.4159,16.4793,16.3294,16.3524,41300.0
2005-05-11 11:00:00,28.38,28.54,28.33,28.52,28500.0,16.3698,16.462,16.3409,16.4505,28500.0
2005-05-11 11:30:00,28.54,28.71,28.54,28.61,21200.0,16.462,16.5601,16.462,16.5024,21200.0
2005-05-11 12:00:00,28.62,28.8,28.58,28.61,40900.0,16.5082,16.612,16.4851,16.5024,40900.0
2005-05-11 12:30:00,28.61,28.72,28.6,28.69,26500.0,16.5024,16.5659,16.4967,16.5486,26500.0
2005-05-11 13:00:00,28.67,28.8,28.66,28.74,10200.0,16.537,16.612,16.5313,16.5774,10200.0
2005-05-11 13:30:00,28.74,28.74,28.53,28.56,11100.0,16.5774,16.5774,16.4563,16.4736,11100.0
2005-05-11 14:00:00,28.55,28.93,28.55,28.85,26200.0,16.4678,16.687,16.4678,16.6409,26200.0
2005-05-11 14:30:00,28.86,28.96,28.79,28.79,21400.0,16.6466,16.7043,16.6062,16.6062,21400.0
2005-05-11 15:00:00,28.82,28.83,28.71,28.73,22600.0,16.6235,16.6293,16.5601,16.5716,22600.0
2005-05-11 15:30:00,28.75,28.84,28.61,28.71,61300.0,16.5832,16.6351,16.5024,16.5601,61300.0
2005-05-12 09:30:00,28.67,28.9,28.5,28.9,21800.0,16.537,16.6697,16.439,16.6697,21800.0
2005-05-12 10:00:00,28.95,29.12,28.83,29.1,42500.0,16.6985,16.7966,16.6293,16.7851,42500.0
2005-05-12 10:30:00,29.05,29.24,28.8,28.8,42000.0,16.7562,16.8658,16.612,16.612,42000.0
2005-05-12 11:00:00,28.81,28.83,28.64,28.72,14400.0,16.6178,16.6293,16.5197,16.5659,14400.0
2005-05-12 11:30:00,28.67,28.7,28.55,28.61,9600.0,16.537,16.5543,16.4678,16.5024,9600.0
2005-05-12 12:00:00,28.65,28.74,28.51,28.54,14300.0,16.5255,16.5774,16.4447,16.462,14300.0
2005-05-12 12:30:00,28.53,28.56,28.5,28.55,18100.0,16.4563,16.4736,16.439,16.4678,18100.0
2005-05-12 13:00:00,28.53,28.61,28.51,28.54,8700.0,16.4563,16.5024,16.4447,16.462,8700.0
2005-05-12 13:30:00,28.53,28.55,28.35,28.41,14100.0,16.4563,16.4678,16.3524,16.3871,14100.0
2005-05-12 14:00:00,28.4,28.51,28.4,28.5,17900.0,16.3813,16.4447,16.3813,16.439,17900.0
2005-05-12 14:30:00,28.54,28.56,28.4,28.48,30800.0,16.462,16.4736,16.3813,16.4274,30800.0
2005-05-12 15:00:00,28.45,28.47,28.38,28.41,26400.0,16.4101,16.4217,16.3698,16.3871,26400.0
2005-05-12 15:30:00,28.39,28.51,28.28,28.48,33000.0,16.3755,16.4447,16.3121,16.4274,33000.0
2005-05-13 09:30:00,28.47,28.67,28.47,28.6,19200.0,16.4217,16.537,16.4217,16.4967,19200.0
2005-05-13 10:00:00,28.6,28.65,28.5,28.64,21300.0,16.4967,16.5255,16.439,16.5197,21300.0
2005-05-13 10:30:00,28.64,28.7,28.51,28.66,18400.0,16.5197,16.5543,16.4447,16.5313,18400.0
2005-05-13 11:00:00,28.7,28.7,28.5,28.62,10200.0,16.5543,16.5543,16.439,16.5082,10200.0
2005-05-13 11:30:00,28.58,28.7,28.52,28.69,14100.0,16.4851,16.5543,16.4505,16.5486,14100.0
2005-05-13 12:00:00,28.7,28.7,28.57,28.6,24200.0,16.5543,16.5543,16.4793,16.4967,24200.0
2005-05-13 12:30:00,28.57,28.62,28.53,28.62,14100.0,16.4793,16.5082,16.4563,16.5082,14100.0
2005-05-13 13:00:00,28.6,28.6,28.5,28.58,26300.0,16.4967,16.4967,16.439,16.4851,26300.0
2005-05-13 13:30:00,28.58,28.58,28.38,28.43,14100.0,16.4851,16.4851,16.3698,16.3986,14100.0
2005-05-13 14:00:00,28.44,28.46,28.25,28.32,20000.0,16.4044,16.4159,16.2948,16.3351,20000.0
2005-05-13 14:30:00,28.3,28.33,28.23,28.24,58400.0,16.3236,16.3409,16.2832,16.289,58400.0
2005-05-13 15:00:00,28.24,28.35,28.22,28.26,24300.0,16.289,16.3524,16.2775,16.3005,24300.0
2005-05-13 15:30:00,28.26,28.33,28.2,28.26,30700.0,16.3005,16.3409,16.2659,16.3005,30700.0
2005-05-16 09:30:00,28.34,28.45,28.16,28.28,37600.0,16.3467,16.4101,16.2429,16.3121,37600.0
2005-05-16 10:00:00,28.27,28.59,28.27,28.55,13100.0,16.3063,16.4909,16.3063,16.4678,13100.0
2005-05-16 10:30:00,28.57,28.85,28.55,28.79,12700.0,16.4793,16.6409,16.4678,16.6062,12700.0
2005-05-16 11:00:00,28.74,28.81,28.73,28.77,14400.0,16.5774,16.6178,16.5716,16.5947,14400.0
2005-05-16 11:30:00,28.74,28.81,28.71,28.75,15500.0,16.5774,16.6178,16.5601,16.5832,15500.0
2005-05-16 12:00:00,28.75,28.8,28.7,28.74,14200.0,16.5832,16.612,16.5543,16.5774,14200.0
2005-05-16 12:30:00,28.74,28.79,28.71,28.76,11100.0,16.5774,16.6062,16.5601,16.5889,11100.0
2005-05-16 13:00:00,28.75,28.86,28.71,28.84,16300.0,16.5832,16.6466,16.5601,16.6351,16300.0
2005-05-16 13:30:00,28.84,28.88,28.77,28.88,10900.0,16.6351,16.6582,16.5947,16.6582,10900.0
2005-05-16 14:00:00,28.87,28.9,28.81,28.87,12100.0,16.6524,16.6697,16.6178,16.6524,12100.0
2005-05-16 14:30:00,28.86,28.93,28.86,28.9,14900.0,16.6466,16.687,16.6466,16.6697,14900.0
2005-05-16 15:00:00,28.89,29.1,28.88,29.0,32900.0,16.6639,16.7851,16.6582,16.7274,32900.0
2005-05-16 15:30:00,29.0,29.15,28.99,29.13,22600.0,16.7274,16.8139,16.7216,16.8024,22600.0
2005-05-17 09:30:00,29.01,29.01,28.78,28.78,20000.0,16.7331,16.7331,16.6005,16.6005,20000.0
2005-05-17 10:00:00,28.77,28.79,28.59,28.59,27300.0,16.5947,16.6062,16.4909,16.4909,27300.0
2005-05-17 10:30:00,28.58,28.61,28.53,28.58,20200.0,16.4851,16.5024,16.4563,16.4851,20200.0
2005-05-17 11:00:00,28.6,28.64,28.5,28.59,10300.0,16.4967,16.5197,16.439,16.4909,10300.0
2005-05-17 11:30:00,28.59,28.84,28.59,28.77,9200.0,16.4909,16.6351,16.4909,16.5947,9200.0
2005-05-17 12:00:00,28.76,28.76,28.61,28.66,9000.0,16.5889,16.5889,16.5024,16.5313,9000.0
2005-05-17 12:30:00,28.64,28.75,28.61,28.74,11100.0,16.5197,16.5832,16.5024,16.5774,11100.0
2005-05-17 13:00:00,28.73,28.86,28.73,28.83,5100.0,16.5716,16.6466,16.5716,16.6293,5100.0
2005-05-17 13:30:00,28.84,28.87,28.73,28.74,11900.0,16.6351,16.6524,16.5716,16.5774,11900.0
2005-05-17 14:00:00,28.75,28.98,28.74,28.79,7200.0,16.5832,16.7158,16.5774,16.6062,7200.0
2005-05-17 14:30:00,28.79,29.14,28.79,29.04,18700.0,16.6062,16.8081,16.6062,16.7504,18700.0
2005-05-17 15:00:00,29.04,29.07,29.0,29.05,15500.0,16.7504,16.7677,16.7274,16.7562,15500.0
2005-05-17 15:30:00,29.1,29.23,29.02,29.21,25100.0,16.7851,16.86,16.7389,16.8485,25100.0
2005-05-18 09:30:00,29.37,29.73,29.37,29.46,22800.0,16.9408,17.1484,16.9408,16.9927,22800.0
2005-05-18 10:00:00,29.48,29.65,29.37,29.65,16600.0,17.0042,17.1023,16.9408,17.1023,16600.0
2005-05-18 10:30:00,29.7,29.75,29.61,29.71,12300.0,17.1311,17.16,17.0792,17.1369,12300.0
2005-05-18 11:00:00,29.71,29.9,29.64,29.89,22100.0,17.1369,17.2465,17.0965,17.2407,22100.0
2005-05-18 11:30:00,29.87,30.06,29.83,30.03,34700.0,17.2292,17.3388,17.2061,17.3215,34700.0
2005-05-18 12:00:00,30.03,30.43,29.85,30.41,44900.0,17.3215,17.5522,17.2177,17.5407,44900.0
2005-05-18 12:30:00,30.4,30.51,30.36,30.36,19000.0,17.5349,17.5984,17.5118,17.5118,19000.0
2005-05-18 13:00:00,30.37,30.49,30.28,30.38,14500.0,17.5176,17.5868,17.4657,17.5234,14500.0
2005-05-18 13:30:00,30.38,30.5,30.35,30.44,15100.0,17.5234,17.5926,17.5061,17.558,15100.0
2005-05-18 14:00:00,30.41,30.55,30.4,30.55,24600.0,17.5407,17.6214,17.5349,17.6214,24600.0
2005-05-18 14:30:00,30.55,30.55,30.45,30.54,20800.0,17.6214,17.6214,17.5637,17.6157,20800.0
2005-05-18 15:00:00,30.54,30.75,30.54,30.68,37000.0,17.6157,17.7368,17.6157,17.6964,37000.0
2005-05-18 15:30:00,30.68,30.72,30.6,30.61,58900.0,17.6964,17.7195,17.6503,17.656,58900.0
2005-05-19 09:30:00,30.7,30.7,30.39,30.64,16000.0,17.7079,17.7079,17.5291,17.6733,16000.0
2005-05-19 10:00:00,30.71,30.8,30.44,30.78,20800.0,17.7137,17.7656,17.558,17.7541,20800.0
2005-05-19 10:30:00,30.73,30.73,30.5,30.62,19100.0,17.7252,17.7252,17.5926,17.6618,19100.0
2005-05-19 11:00:00,30.63,30.74,30.58,30.68,18400.0,17.6676,17.731,17.6387,17.6964,18400.0
2005-05-19 11:30:00,30.69,30.75,30.47,30.49,9700.0,17.7022,17.7368,17.5753,17.5868,9700.0
2005-05-19 12:00:00,30.45,30.64,30.36,30.55,13900.0,17.5637,17.6733,17.5118,17.6214,13900.0
2005-05-19 12:30:00,30.53,30.58,30.49,30.57,5900.0,17.6099,17.6387,17.5868,17.633,5900.0
2005-05-19 13:00:00,30.59,30.69,30.55,30.56,6600.0,17.6445,17.7022,17.6214,17.6272,6600.0
2005-05-19 13:30:00,30.58,30.67,30.44,30.48,9000.0,17.6387,17.6906,17.558,17.581,9000.0
2005-05-19 14:00:00,30.47,30.58,30.46,30.58,9400.0,17.5753,17.6387,17.5695,17.6387,9400.0
2005-05-19 14:30:00,30.61,30.61,30.3,30.56,15400.0,17.656,17.656,17.4772,17.6272,15400.0
2005-05-19 15:00:00,30.58,30.66,30.49,30.56,19500.0,17.6387,17.6849,17.5868,17.6272,19500.0
2005-05-19 15:30:00,30.55,30.74,30.55,30.69,27200.0,17.6214,17.731,17.6214,17.7022,27200.0
2005-05-20 09:30:00,30.7,30.7,30.39,30.53,15800.0,17.7079,17.7079,17.5291,17.6099,15800.0
2005-05-20 10:00:00,30.53,30.74,30.53,30.71,12800.0,17.6099,17.731,17.6099,17.7137,12800.0
2005-05-20 10:30:00,30.71,30.76,30.65,30.68,16100.0,17.7137,17.7426,17.6791,17.6964,16100.0
2005-05-20 11:00:00,30.68,30.71,30.58,30.66,15700.0,17.6964,17.7137,17.6387,17.6849,15700.0
2005-05-20 11:30:00,30.66,30.68,30.6,30.63,6800.0,17.6849,17.6964,17.6503,17.6676,6800.0
2005-05-20 12:00:00,30.63,30.74,30.61,30.74,5400.0,17.6676,17.731,17.656,17.731,5400.0
2005-05-20 12:30:00,30.73,30.81,30.65,30.79,8900.0,17.7252,17.7714,17.6791,17.7599,8900.0
2005-05-20 13:00:00,30.82,30.85,30.71,30.81,6800.0,17.7772,17.7945,17.7137,17.7714,6800.0
2005-05-20 13:30:00,30.82,30.88,30.8,30.82,5100.0,17.7772,17.8118,17.7656,17.7772,5100.0
2005-05-20 14:00:00,30.86,30.95,30.83,30.95,11200.0,17.8002,17.8521,17.7829,17.8521,11200.0
2005-05-20 14:30:00,30.95,31.0,30.93,31.0,20200.0,17.8521,17.881,17.8406,17.881,20200.0
2005-05-20 15:00:00,31.0,31.05,30.99,31.05,69200.0,17.881,17.9098,17.8752,17.9098,69200.0
2005-05-20 15:30:00,31.05,31.25,31.0,31.19,70300.0,17.9098,18.0252,17.881,17.9906,70300.0
2005-05-23 09:30:00,31.26,31.44,31.17,31.42,20500.0,18.031,18.1348,17.979,18.1232,20500.0
2005-05-23 10:00:00,31.44,31.51,31.42,31.42,17500.0,18.1348,18.1752,18.1232,18.1232,17500.0
2005-05-23 10:30:00,31.45,31.5,31.22,31.22,24700.0,18.1405,18.1694,18.0079,18.0079,24700.0
2005-05-23 11:00:00,31.21,31.21,30.98,31.09,17900.0,18.0021,18.0021,17.8694,17.9329,17900.0
2005-05-23 11:30:00,31.08,31.08,31.0,31.0,17100.0,17.9271,17.9271,17.881,17.881,17100.0
2005-05-23 12:00:00,31.05,31.05,30.96,31.0,23200.0,17.9098,17.9098,17.8579,17.881,23200.0
2005-05-23 12:30:00,31.0,31.1,30.99,31.0,25400.0,17.881,17.9387,17.8752,17.881,25400.0
2005-05-23 13:00:00,31.02,31.1,31.01,31.08,8700.0,17.8925,17.9387,17.8868,17.9271,8700.0
2005-05-23 13:30:00,31.07,31.07,30.91,30.91,25700.0,17.9214,17.9214,17.8291,17.8291,25700.0
2005-05-23 14:00:00,30.95,31.0,30.78,30.95,31200.0,17.8521,17.881,17.7541,17.8521,31200.0
2005-05-23 14:30:00,30.95,31.08,30.93,31.01,17400.0,17.8521,17.9271,17.8406,17.8868,17400.0
2005-05-23 15:00:00,31.02,31.03,30.73,30.81,36400.0,17.8925,17.8983,17.7252,17.7714,36400.0
2005-05-23 15:30:00,30.82,30.91,30.65,30.65,62100.0,17.7772,17.8291,17.6791,17.6791,62100.0
2005-05-24 09:30:00,30.7,30.91,30.65,30.76,25200.0,17.7079,17.8291,17.6791,17.7426,25200.0
2005-05-24 10:00:00,30.81,30.85,30.58,30.69,23100.0,17.7714,17.7945,17.6387,17.7022,23100.0
2005-05-24 10:30:00,30.71,30.75,30.6,30.65,34000.0,17.7137,17.7368,17.6503,17.6791,34000.0
2005-05-24 11:00:00,30.67,30.91,30.67,30.89,8300.0,17.6906,17.8291,17.6906,17.8175,8300.0
2005-05-24 11:30:00,30.92,31.0,30.86,30.86,11700.0,17.8348,17.881,17.8002,17.8002,11700.0
2005-05-24 12:00:00,30.86,31.0,30.78,31.0,15900.0,17.8002,17.881,17.7541,17.881,15900.0
2005-05-24 12:30:00,30.98,31.0,30.95,30.96,7300.0,17.8694,17.881,17.8521,17.8579,7300.0
2005-05-24 13:00:00,30.94,31.03,30.91,30.98,9000.0,17.8464,17.8983,17.8291,17.8694,9000.0
2005-05-24 13:30:00,30.99,31.05,30.96,31.05,6600.0,17.8752,17.9098,17.8579,17.9098,6600.0
2005-05-24 14:00:00,31.05,31.11,30.9,30.97,31900.0,17.9098,17.9444,17.8233,17.8637,31900.0
2005-05-24 14:30:00,30.93,30.97,30.73,30.79,59100.0,17.8406,17.8637,17.7252,17.7599,59100.0
2005-05-24 15:00:00,30.79,31.12,30.77,31.07,33200.0,17.7599,17.9502,17.7483,17.9214,33200.0
2005-05-24 15:30:00,31.1,31.13,30.88,30.88,26100.0,17.9387,17.956,17.8118,17.8118,26100.0
2005-05-25 09:30:00,30.82,30.82,30.52,30.76,22200.0,17.7772,17.7772,17.6041,17.7426,22200.0
2005-05-25 10:00:00,30.76,30.76,30.55,30.61,18600.0,17.7426,17.7426,17.6214,17.656,18600.0
2005-05-25 10:30:00,30.61,30.64,30.47,30.53,17800.0,17.656,17.6733,17.5753,17.6099,17800.0
2005-05-25 11:00:00,30.53,30.7,30.43,30.65,17600.0,17.6099,17.7079,17.5522,17.6791,17600.0
2005-05-25 11:30:00,30.63,30.73,30.49,30.6,21900.0,17.6676,17.7252,17.5868,17.6503,21900.0
2005-05-25 12:00:00,30.62,30.73,30.62,30.72,21900.0,17.6618,17.7252,17.6618,17.7195,21900.0
2005-05-25 12:30:00,30.71,30.73,30.58,30.66,8100.0,17.7137,17.7252,17.6387,17.6849,8100.0
2005-05-25 13:00:00,30.66,30.66,30.4,30.41,59800.0,17.6849,17.6849,17.5349,17.5407,59800.0
2005-05-25 13:30:00,30.41,30.63,30.35,30.47,27500.0,17.5407,17.6676,17.5061,17.5753,27500.0
2005-05-25 14:00:00,30.47,30.6,30.37,30.6,10600.0,17.5753,17.6503,17.5176,17.6503,10600.0
2005-05-25 14:30:00,30.59,30.7,30.5,30.52,22800.0,17.6445,17.7079,17.5926,17.6041,22800.0
2005-05-25 15:00:00,30.52,30.6,30.37,30.39,17800.0,17.6041,17.6503,17.5176,17.5291,17800.0
2005-05-25 15:30:00,30.39,30.5,30.22,30.29,38600.0,17.5291,17.5926,17.4311,17.4715,38600.0
2005-05-26 09:30:00,30.4,30.66,30.25,30.25,24100.0,17.5349,17.6849,17.4484,17.4484,24100.0
2005-05-26 10:00:00,30.38,30.62,30.37,30.62,22600.0,17.5234,17.6618,17.5176,17.6618,22600.0
2005-05-26 10:30:00,30.62,30.7,30.56,30.7,15600.0,17.6618,17.7079,17.6272,17.7079,15600.0
2005-05-26 11:00:00,30.69,30.8,30.62,30.77,17100.0,17.7022,17.7656,17.6618,17.7483,17100.0
2005-05-26 11:30:00,30.82,30.86,30.72,30.75,12500.0,17.7772,17.8002,17.7195,17.7368,12500.0
2005-05-26 12:00:00,30.77,30.85,30.77,30.82,13100.0,17.7483,17.7945,17.7483,17.7772,13100.0
2005-05-26 12:30:00,30.82,30.84,30.73,30.75,6000.0,17.7772,17.7887,17.7252,17.7368,6000.0
2005-05-26 13:00:00,30.77,30.85,30.63,30.68,6700.0,17.7483,17.7945,17.6676,17.6964,6700.0
2005-05-26 13:30:00,30.71,30.81,30.71,30.8,5000.0,17.7137,17.7714,17.7137,17.7656,5000.0
2005-05-26 14:00:00,30.8,30.89,30.73,30.8,6200.0,17.7656,17.8175,17.7252,17.7656,6200.0
2005-05-26 14:30:00,30.84,30.85,30.68,30.73,24000.0,17.7887,17.7945,17.6964,17.7252,24000.0
2005-05-26 15:00:00,30.74,30.85,30.71,30.75,24200.0,17.731,17.7945,17.7137,17.7368,24200.0
2005-05-26 15:30:00,30.74,30.85,30.74,30.83,36300.0,17.731,17.7945,17.731,17.7829,36300.0
2005-05-27 09:30:00,30.83,30.87,30.48,30.48,37500.0,17.7829,17.806,17.581,17.581,37500.0
2005-05-27 10:00:00,30.49,30.53,30.27,30.35,42400.0,17.5868,17.6099,17.4599,17.5061,42400.0
2005-05-27 10:30:00,30.31,30.45,30.3,30.42,20700.0,17.483,17.5637,17.4772,17.5464,20700.0
2005-05-27 11:00:00,30.45,30.48,30.4,30.44,35200.0,17.5637,17.581,17.5349,17.558,35200.0
2005-05-27 11:30:00,30.44,30.45,30.34,30.37,16900.0,17.558,17.5637,17.5003,17.5176,16900.0
2005-05-27 12:00:00,30.35,30.4,30.3,30.31,11200.0,17.5061,17.5349,17.4772,17.483,11200.0
2005-05-27 12:30:00,30.35,30.38,30.3,30.32,23000.0,17.5061,17.5234,17.4772,17.4888,23000.0
2005-05-27 13:00:00,30.33,30.4,30.33,30.36,15700.0,17.4945,17.5349,17.4945,17.5118,15700.0
2005-05-27 13:30:00,30.37,30.4,30.37,30.39,8900.0,17.5176,17.5349,17.5176,17.5291,8900.0
2005-05-27 14:00:00,30.39,30.39,30.29,30.33,36800.0,17.5291,17.5291,17.4715,17.4945,36800.0
2005-05-27 14:30:00,30.33,30.38,30.3,30.32,89400.0,17.4945,17.5234,17.4772,17.4888,89400.0
2005-05-27 15:00:00,30.32,30.34,30.22,30.31,18700.0,17.4888,17.5003,17.4311,17.483,18700.0
2005-05-27 15:30:00,30.3,30.3,30.09,30.27,46100.0,17.4772,17.4772,17.3561,17.4599,46100.0
2005-05-31 09:30:00,30.4,30.75,30.32,30.32,39300.0,17.5349,17.7368,17.4888,17.4888,39300.0
2005-05-31 10:00:00,30.32,30.44,30.25,30.39,29400.0,17.4888,17.558,17.4484,17.5291,29400.0
2005-05-31 10:30:00,30.43,30.45,30.38,30.4,17100.0,17.5522,17.5637,17.5234,17.5349,17100.0
2005-05-31 11:00:00,30.4,30.5,30.35,30.42,46700.0,17.5349,17.5926,17.5061,17.5464,46700.0
2005-05-31 11:30:00,30.42,30.45,30.41,30.44,235300.0,17.5464,17.5637,17.5407,17.558,235300.0
2005-05-31 12:00:00,30.44,30.44,30.39,30.43,30900.0,17.558,17.558,17.5291,17.5522,30900.0
2005-05-31 12:30:00,30.43,30.45,30.42,30.44,21900.0,17.5522,17.5637,17.5464,17.558,21900.0
2005-05-31 13:00:00,30.44,30.45,30.4,30.44,8600.0,17.558,17.5637,17.5349,17.558,8600.0
2005-05-31 13:30:00,30.45,30.48,30.4,30.48,35000.0,17.5637,17.581,17.5349,17.581,35000.0
2005-05-31 14:00:00,30.5,30.65,30.5,30.64,12600.0,17.5926,17.6791,17.5926,17.6733,12600.0
2005-05-31 14:30:00,30.66,30.7,30.58,30.58,21500.0,17.6849,17.7079,17.6387,17.6387,21500.0
2005-05-31 15:00:00,30.58,30.61,30.5,30.59,24200.0,17.6387,17.656,17.5926,17.6445,24200.0
2005-05-31 15:30:00,30.59,30.6,30.4,30.4,24200.0,17.6445,17.6503,17.5349,17.5349,24200.0
2005-06-01 09:30:00,30.31,30.7,30.31,30.45,24900.0,17.483,17.7079,17.483,17.5637,24900.0
2005-06-01 10:00:00,30.45,30.51,30.3,30.36,32400.0,17.5637,17.5984,17.4772,17.5118,32400.0
2005-06-01 10:30:00,30.38,30.45,30.32,30.43,16900.0,17.5234,17.5637,17.4888,17.5522,16900.0
2005-06-01 11:00:00,30.49,30.61,30.41,30.5,13600.0,17.5868,17.656,17.5407,17.5926,13600.0
2005-06-01 11:30:00,30.43,30.66,30.43,30.59,9300.0,17.5522,17.6849,17.5522,17.6445,9300.0
2005-06-01 12:00:00,30.58,30.68,30.56,30.6,56500.0,17.6387,17.6964,17.6272,17.6503,56500.0
2005-06-01 12:30:00,30.64,30.65,30.55,30.6,11800.0,17.6733,17.6791,17.6214,17.6503,11800.0
2005-06-01 13:00:00,30.6,30.75,30.59,30.74,10300.0,17.6503,17.7368,17.6445,17.731,10300.0
2005-06-01 13:30:00,30.8,30.88,30.7,30.86,12000.0,17.7656,17.8118,17.7079,17.8002,12000.0
2005-06-01 14:00:00,30.87,30.95,30.57,30.6,14600.0,17.806,17.8521,17.633,17.6503,14600.0
2005-06-01 14:30:00,30.64,30.67,30.3,30.43,12400.0,17.6733,17.6906,17.4772,17.5522,12400.0
2005-06-01 15:00:00,30.43,30.59,30.33,30.57,19900.0,17.5522,17.6445,17.4945,17.633,19900.0
2005-06-01 15:30:00,30.56,30.78,30.5,30.53,19600.0,17.6272,17.7541,17.5926,17.6099,19600.0
2005-06-02 09:30:00,30.55,30.78,30.0,30.18,55100.0,17.6214,17.7541,17.3042,17.408,55100.0
2005-06-02 10:00:00,30.18,30.2,29.8,30.18,47400.0,17.408,17.4195,17.1888,17.408,47400.0
2005-06-02 10:30:00,30.17,30.3,30.01,30.22,33100.0,17.4022,17.4772,17.3099,17.4311,33100.0
2005-06-02 11:00:00,30.23,30.32,30.16,30.31,15300.0,17.4368,17.4888,17.3965,17.483,15300.0
2005-06-02 11:30:00,30.29,30.5,30.26,30.45,27000.0,17.4715,17.5926,17.4541,17.5637,27000.0
2005-06-02 12:00:00,30.45,30.6,30.45,30.59,80600.0,17.5637,17.6503,17.5637,17.6445,80600.0
2005-06-02 12:30:00,30.58,30.62,30.46,30.55,92200.0,17.6387,17.6618,17.5695,17.6214,92200.0
2005-06-02 13:00:00,30.53,30.56,30.46,30.48,9300.0,17.6099,17.6272,17.5695,17.581,9300.0
2005-06-02 13:30:00,30.49,30.6,30.47,30.55,22300.0,17.5868,17.6503,17.5753,17.6214,22300.0
2005-06-02 14:00:00,30.54,30.6,30.49,30.59,18100.0,17.6157,17.6503,17.5868,17.6445,18100.0
2005-06-02 14:30:00,30.59,30.7,30.5,30.52,39700.0,17.6445,17.7079,17.5926,17.6041,39700.0
2005-06-02 15:00:00,30.56,30.64,30.53,30.64,13300.0,17.6272,17.6733,17.6099,17.6733,13300.0
2005-06-02 15:30:00,30.65,30.76,30.61,30.74,26900.0,17.6791,17.7426,17.656,17.731,26900.0
2005-06-03 09:30:00,30.8,31.05,30.74,30.9,73400.0,17.7656,17.9098,17.731,17.8233,73400.0
2005-06-03 10:00:00,30.9,30.9,30.8,30.89,39600.0,17.8233,17.8233,17.7656,17.8175,39600.0
2005-06-03 10:30:00,30.92,31.06,30.9,31.06,41700.0,17.8348,17.9156,17.8233,17.9156,41700.0
2005-06-03 11:00:00,31.06,31.18,31.01,31.16,47300.0,17.9156,17.9848,17.8868,17.9733,47300.0
2005-06-03 11:30:00,31.15,31.15,30.9,30.91,44600.0,17.9675,17.9675,17.8233,17.8291,44600.0
2005-06-03 12:00:00,30.94,31.04,30.94,31.03,85000.0,17.8464,17.9041,17.8464,17.8983,85000.0
2005-06-03 12:30:00,31.06,31.07,31.0,31.01,7600.0,17.9156,17.9214,17.881,17.8868,7600.0
2005-06-03 13:00:00,31.01,31.03,30.9,31.02,11100.0,17.8868,17.8983,17.8233,17.8925,11100.0
2005-06-03 13:30:00,31.03,31.13,31.03,31.11,7500.0,17.8983,17.956,17.8983,17.9444,7500.0
2005-06-03 14:00:00,31.13,31.17,31.06,31.11,17200.0,17.956,17.979,17.9156,17.9444,17200.0
2005-06-03 14:30:00,31.1,31.11,31.06,31.11,9400.0,17.9387,17.9444,17.9156,17.9444,9400.0
2005-06-03 15:00:00,31.11,31.22,31.06,31.06,34100.0,17.9444,18.0079,17.9156,17.9156,34100.0
2005-06-03 15:30:00,31.05,31.19,31.01,31.13,118500.0,17.9098,17.9906,17.8868,17.956,118500.0
2005-06-06 09:30:00,31.12,31.28,31.12,31.16,79800.0,17.9502,18.0425,17.9502,17.9733,79800.0
2005-06-06 10:00:00,31.17,31.25,31.13,31.22,100300.0,17.979,18.0252,17.956,18.0079,100300.0
2005-06-06 10:30:00,31.22,31.26,31.09,31.14,54000.0,18.0079,18.031,17.9329,17.9617,54000.0
2005-06-06 11:00:00,31.15,31.3,31.15,31.29,27700.0,17.9675,18.054,17.9675,18.0483,27700.0
2005-06-06 11:30:00,31.27,31.31,31.2,31.25,61100.0,18.0367,18.0598,17.9963,18.0252,61100.0
2005-06-06 12:00:00,31.25,31.38,31.25,31.38,15900.0,18.0252,18.1002,18.0252,18.1002,15900.0
2005-06-06 12:30:00,31.39,31.41,31.35,31.39,25000.0,18.1059,18.1175,18.0829,18.1059,25000.0
2005-06-06 13:00:00,31.39,31.41,31.35,31.41,24000.0,18.1059,18.1175,18.0829,18.1175,24000.0
2005-06-06 13:30:00,31.41,31.59,31.41,31.51,19100.0,18.1175,18.2213,18.1175,18.1752,19100.0
2005-06-06 14:00:00,31.52,31.65,31.48,31.48,19600.0,18.1809,18.2559,18.1579,18.1579,19600.0
2005-06-06 14:30:00,31.45,31.72,31.44,31.7,36000.0,18.1405,18.2963,18.1348,18.2847,36000.0
2005-06-06 15:00:00,31.7,31.8,31.7,31.77,165700.0,18.2847,18.3424,18.2847,18.3251,165700.0
2005-06-06 15:30:00,31.78,32.0,31.77,31.89,103300.0,18.3309,18.4578,18.3251,18.3943,103300.0
2005-06-07 09:30:00,31.83,32.2,31.77,32.16,57700.0,18.3597,18.5732,18.3251,18.5501,57700.0
2005-06-07 10:00:00,32.16,32.74,32.12,32.74,44400.0,18.5501,18.8846,18.527,18.8846,44400.0
2005-06-07 10:30:00,32.71,32.87,32.52,32.85,63300.0,18.8673,18.9596,18.7577,18.9481,63300.0
2005-06-07 11:00:00,32.84,32.92,32.74,32.92,105000.0,18.9423,18.9885,18.8846,18.9885,105000.0
2005-06-07 11:30:00,32.92,32.96,32.9,32.95,29900.0,18.9885,19.0115,18.9769,19.0058,29900.0
2005-06-07 12:00:00,32.95,32.96,32.9,32.93,53200.0,19.0058,19.0115,18.9769,18.9942,53200.0
2005-06-07 12:30:00,32.95,33.03,32.93,33.02,23800.0,19.0058,19.0519,18.9942,19.0461,23800.0
2005-06-07 13:00:00,33.02,33.08,32.95,32.95,33600.0,19.0461,19.0807,19.0058,19.0058,33600.0
2005-06-07 13:30:00,32.94,32.94,32.73,32.73,28300.0,19.0,19.0,18.8789,18.8789,28300.0
2005-06-07 14:00:00,32.73,32.74,32.5,32.6,35600.0,18.8789,18.8846,18.7462,18.8039,35600.0
2005-06-07 14:30:00,32.58,32.63,32.57,32.63,36800.0,18.7923,18.8212,18.7866,18.8212,36800.0
2005-06-07 15:00:00,32.64,32.68,32.6,32.63,39300.0,18.8269,18.85,18.8039,18.8212,39300.0
2005-06-07 15:30:00,32.63,32.63,32.31,32.4,74000.0,18.8212,18.8212,18.6366,18.6885,74000.0
2005-06-08 09:30:00,32.4,32.71,32.25,32.6,49200.0,18.6885,18.8673,18.602,18.8039,49200.0
2005-06-08 10:00:00,32.62,32.72,32.5,32.69,17300.0,18.8154,18.8731,18.7462,18.8558,17300.0
2005-06-08 10:30:00,32.68,32.72,32.56,32.58,21700.0,18.85,18.8731,18.7808,18.7923,21700.0
2005-06-08 11:00:00,32.57,32.82,32.5,32.82,111100.0,18.7866,18.9308,18.7462,18.9308,111100.0
2005-06-08 11:30:00,32.8,32.8,32.65,32.69,17600.0,18.9192,18.9192,18.8327,18.8558,17600.0
2005-06-08 12:00:00,32.69,32.69,32.61,32.63,6200.0,18.8558,18.8558,18.8096,18.8212,6200.0
2005-06-08 12:30:00,32.59,32.65,32.57,32.64,4800.0,18.7981,18.8327,18.7866,18.8269,4800.0
2005-06-08 13:00:00,32.61,32.63,32.53,32.55,7600.0,18.8096,18.8212,18.7635,18.775,7600.0
2005-06-08 13:30:00,32.52,32.56,32.3,32.33,25000.0,18.7577,18.7808,18.6308,18.6481,25000.0
2005-06-08 14:00:00,32.3,32.3,32.04,32.05,22800.0,18.6308,18.6308,18.4809,18.4866,22800.0
2005-06-08 14:30:00,32.04,32.05,32.0,32.01,27300.0,18.4809,18.4866,18.4578,18.4636,27300.0
2005-06-08 15:00:00,32.02,32.04,31.94,31.99,33800.0,18.4693,18.4809,18.4232,18.452,33800.0
2005-06-08 15:30:00,32.01,32.07,31.94,31.97,47400.0,18.4636,18.4982,18.4232,18.4405,47400.0
2005-06-09 09:30:00,32.0,32.0,31.54,31.79,72200.0,18.4578,18.4578,18.1925,18.3367,72200.0
2005-06-09 10:00:00,31.8,31.96,31.68,31.77,22400.0,18.3424,18.4347,18.2732,18.3251,22400.0
2005-06-09 10:30:00,31.82,31.82,31.62,31.77,17900.0,18.354,18.354,18.2386,18.3251,17900.0
2005-06-09 11:00:00,31.77,31.8,31.7,31.75,9200.0,18.3251,18.3424,18.2847,18.3136,9200.0
2005-06-09 11:30:00,31.73,31.94,31.73,31.89,9900.0,18.3021,18.4232,18.3021,18.3943,9900.0
2005-06-09 12:00:00,31.92,32.15,31.92,32.07,12900.0,18.4116,18.5443,18.4116,18.4982,12900.0
2005-06-09 12:30:00,32.11,32.2,32.07,32.2,12000.0,18.5212,18.5732,18.4982,18.5732,12000.0
2005-06-09 13:00:00,32.2,32.21,32.08,32.14,11800.0,18.5732,18.5789,18.5039,18.5385,11800.0
2005-06-09 13:30:00,32.14,32.21,32.05,32.16,20400.0,18.5385,18.5789,18.4866,18.5501,20400.0
2005-06-09 14:00:00,32.17,32.17,31.97,31.97,13200.0,18.5558,18.5558,18.4405,18.4405,13200.0
2005-06-09 14:30:00,31.9,32.03,31.86,32.0,12700.0,18.4001,18.4751,18.377,18.4578,12700.0
2005-06-09 15:00:00,32.0,32.1,31.89,31.89,20200.0,18.4578,18.5155,18.3943,18.3943,20200.0
2005-06-09 15:30:00,31.92,31.99,31.89,31.99,47600.0,18.4116,18.452,18.3943,18.452,47600.0
2005-06-10 09:30:00,32.0,32.09,31.7,31.92,25200.0,18.4578,18.5097,18.2847,18.4116,25200.0
2005-06-10 10:00:00,31.91,31.91,31.66,31.84,35800.0,18.4059,18.4059,18.2617,18.3655,35800.0
2005-06-10 10:30:00,31.84,32.22,31.8,32.13,48200.0,18.3655,18.5847,18.3424,18.5328,48200.0
2005-06-10 11:00:00,32.18,32.23,32.1,32.21,24000.0,18.5616,18.5905,18.5155,18.5789,24000.0
2005-06-10 11:30:00,32.21,32.22,32.03,32.06,29500.0,18.5789,18.5847,18.4751,18.4924,29500.0
2005-06-10 12:00:00,32.06,32.06,31.75,31.76,12200.0,18.4924,18.4924,18.3136,18.3194,12200.0
2005-06-10 12:30:00,31.8,31.81,31.76,31.78,4900.0,18.3424,18.3482,18.3194,18.3309,4900.0
2005-06-10 13:00:00,31.78,31.93,31.75,31.78,16200.0,18.3309,18.4174,18.3136,18.3309,16200.0
2005-06-10 13:30:00,31.77,31.9,31.75,31.79,9400.0,18.3251,18.4001,18.3136,18.3367,9400.0
2005-06-10 14:00:00,31.8,31.84,31.67,31.71,18800.0,18.3424,18.3655,18.2674,18.2905,18800.0
2005-06-10 14:30:00,31.71,31.77,31.64,31.7,16100.0,18.2905,18.3251,18.2501,18.2847,16100.0
2005-06-10 15:00:00,31.7,31.81,31.69,31.81,31200.0,18.2847,18.3482,18.279,18.3482,31200.0
2005-06-10 15:30:00,31.81,31.82,31.71,31.75,34200.0,18.3482,18.354,18.2905,18.3136,34200.0
2005-06-13 09:30:00,31.66,31.74,31.53,31.7,10600.0,18.2786,18.3248,18.2035,18.3017,10600.0
2005-06-13 10:00:00,31.67,31.94,31.67,31.81,11800.0,18.2843,18.4402,18.2843,18.3652,11800.0
2005-06-13 10:30:00,31.79,32.16,31.79,32.09,15600.0,18.3536,18.5672,18.3536,18.5268,15600.0
2005-06-13 11:00:00,32.09,32.19,32.05,32.17,20800.0,18.5268,18.5846,18.5037,18.573,20800.0
2005-06-13 11:30:00,32.18,32.28,32.18,32.22,10400.0,18.5788,18.6365,18.5788,18.6019,10400.0
2005-06-13 12:00:00,32.22,32.22,32.07,32.12,6100.0,18.6019,18.6019,18.5153,18.5442,6100.0
2005-06-13 12:30:00,32.14,32.19,32.1,32.15,11200.0,18.5557,18.5846,18.5326,18.5615,11200.0
2005-06-13 13:00:00,32.15,32.23,32.08,32.23,11100.0,18.5615,18.6077,18.5211,18.6077,11100.0
2005-06-13 13:30:00,32.23,32.26,32.09,32.1,9800.0,18.6077,18.625,18.5268,18.5326,9800.0
2005-06-13 14:00:00,32.09,32.11,32.0,32.07,21600.0,18.5268,18.5384,18.4749,18.5153,21600.0
2005-06-13 14:30:00,32.05,32.34,32.01,32.17,19700.0,18.5037,18.6712,18.4806,18.573,19700.0
2005-06-13 15:00:00,32.17,32.21,32.01,32.18,15400.0,18.573,18.5961,18.4806,18.5788,15400.0
2005-06-13 15:30:00,32.17,32.37,32.17,32.37,26800.0,18.573,18.6885,18.573,18.6885,26800.0
2005-06-14 09:30:00,32.42,32.42,32.15,32.36,92100.0,18.7174,18.7174,18.5615,18.6827,92100.0
2005-06-14 10:00:00,32.33,32.37,32.21,32.21,24300.0,18.6654,18.6885,18.5961,18.5961,24300.0
2005-06-14 10:30:00,32.22,32.33,32.17,32.18,9700.0,18.6019,18.6654,18.573,18.5788,9700.0
2005-06-14 11:00:00,32.19,32.35,32.19,32.35,8200.0,18.5846,18.6769,18.5846,18.6769,8200.0
2005-06-14 11:30:00,32.34,32.37,32.29,32.34,10600.0,18.6712,18.6885,18.6423,18.6712,10600.0
2005-06-14 12:00:00,32.33,32.35,32.23,32.34,9600.0,18.6654,18.6769,18.6077,18.6712,9600.0
2005-06-14 12:30:00,32.33,32.43,32.32,32.41,9800.0,18.6654,18.7231,18.6596,18.7116,9800.0
2005-06-14 13:00:00,32.42,32.52,32.37,32.52,10200.0,18.7174,18.7751,18.6885,18.7751,10200.0
2005-06-14 13:30:00,32.51,32.75,32.5,32.75,10300.0,18.7693,18.9079,18.7635,18.9079,10300.0
2005-06-14 14:00:00,32.8,32.8,32.44,32.44,11900.0,18.9367,18.9367,18.7289,18.7289,11900.0
2005-06-14 14:30:00,32.45,32.57,32.42,32.45,18100.0,18.7347,18.804,18.7174,18.7347,18100.0
2005-06-14 15:00:00,32.47,32.63,32.45,32.61,22300.0,18.7462,18.8386,18.7347,18.827,22300.0
2005-06-14 15:30:00,32.59,32.69,32.58,32.69,39600.0,18.8155,18.8732,18.8097,18.8732,39600.0
2005-06-15 09:30:00,32.84,32.9,32.51,32.53,25200.0,18.9598,18.9945,18.7693,18.7809,25200.0
2005-06-15 10:00:00,32.53,32.53,32.17,32.25,44500.0,18.7809,18.7809,18.573,18.6192,44500.0
2005-06-15 10:30:00,32.24,32.24,31.88,31.9,23500.0,18.6134,18.6134,18.4056,18.4171,23500.0
2005-06-15 11:00:00,31.9,32.23,31.9,32.2,14200.0,18.4171,18.6077,18.4171,18.5903,14200.0
2005-06-15 11:30:00,32.19,32.2,32.13,32.14,13200.0,18.5846,18.5903,18.5499,18.5557,13200.0
2005-06-15 12:00:00,32.13,32.17,32.11,32.15,12800.0,18.5499,18.573,18.5384,18.5615,12800.0
2005-06-15 12:30:00,32.16,32.31,32.15,32.22,21200.0,18.5672,18.6538,18.5615,18.6019,21200.0
2005-06-15 13:00:00,32.22,32.3,32.13,32.13,15400.0,18.6019,18.6481,18.5499,18.5499,15400.0
2005-06-15 13:30:00,32.14,32.17,32.06,32.09,11500.0,18.5557,18.573,18.5095,18.5268,11500.0
2005-06-15 14:00:00,32.08,32.17,31.92,32.02,31400.0,18.5211,18.573,18.4287,18.4864,31400.0
2005-06-15 14:30:00,32.01,32.06,31.96,31.96,24200.0,18.4806,18.5095,18.4518,18.4518,24200.0
2005-06-15 15:00:00,31.99,32.12,31.99,32.09,45100.0,18.4691,18.5442,18.4691,18.5268,45100.0
2005-06-15 15:30:00,32.1,32.19,31.96,32.04,82900.0,18.5326,18.5846,18.4518,18.498,82900.0
2005-06-16 09:30:00,32.18,32.31,31.89,31.95,39600.0,18.5788,18.6538,18.4114,18.446,39600.0
2005-06-16 10:00:00,31.98,32.08,31.9,31.95,41600.0,18.4633,18.5211,18.4171,18.446,41600.0
2005-06-16 10:30:00,31.96,32.02,31.9,31.92,47500.0,18.4518,18.4864,18.4171,18.4287,47500.0
2005-06-16 11:00:00,31.93,32.09,31.91,31.99,42100.0,18.4345,18.5268,18.4229,18.4691,42100.0
2005-06-16 11:30:00,32.04,32.05,31.93,31.98,40500.0,18.498,18.5037,18.4345,18.4633,40500.0
2005-06-16 12:00:00,31.96,32.05,31.83,32.05,76700.0,18.4518,18.5037,18.3767,18.5037,76700.0
2005-06-16 12:30:00,32.05,32.34,32.03,32.31,62100.0,18.5037,18.6712,18.4922,18.6538,62100.0
2005-06-16 13:00:00,32.33,32.36,32.24,32.25,37300.0,18.6654,18.6827,18.6134,18.6192,37300.0
2005-06-16 13:30:00,32.25,32.32,32.22,32.3,17500.0,18.6192,18.6596,18.6019,18.6481,17500.0
2005-06-16 14:00:00,32.3,32.34,32.23,32.29,24400.0,18.6481,18.6712,18.6077,18.6423,24400.0
2005-06-16 14:30:00,32.29,32.37,32.24,32.29,46600.0,18.6423,18.6885,18.6134,18.6423,46600.0
2005-06-16 15:00:00,32.29,32.39,32.25,32.37,76500.0,18.6423,18.7,18.6192,18.6885,76500.0
2005-06-16 15:30:00,32.37,32.5,32.36,32.47,39200.0,18.6885,18.7635,18.6827,18.7462,39200.0
2005-06-17 09:30:00,32.55,32.78,32.49,32.5,153900.0,18.7924,18.9252,18.7578,18.7635,153900.0
2005-06-17 10:00:00,32.5,32.63,32.44,32.6,33500.0,18.7635,18.8386,18.7289,18.8213,33500.0
2005-06-17 10:30:00,32.6,32.62,32.34,32.36,21300.0,18.8213,18.8328,18.6712,18.6827,21300.0
2005-06-17 11:00:00,32.41,32.41,32.18,32.26,31000.0,18.7116,18.7116,18.5788,18.625,31000.0
2005-06-17 11:30:00,32.26,32.3,32.14,32.18,26200.0,18.625,18.6481,18.5557,18.5788,26200.0
2005-06-17 12:00:00,32.16,32.2,32.15,32.15,21000.0,18.5672,18.5903,18.5615,18.5615,21000.0
2005-06-17 12:30:00,32.15,32.22,32.13,32.22,10500.0,18.5615,18.6019,18.5499,18.6019,10500.0
2005-06-17 13:00:00,32.24,32.32,32.16,32.31,15800.0,18.6134,18.6596,18.5672,18.6538,15800.0
2005-06-17 13:30:00,32.32,32.42,32.31,32.36,11600.0,18.6596,18.7174,18.6538,18.6827,11600.0
2005-06-17 14:00:00,32.36,32.38,32.27,32.28,8900.0,18.6827,18.6943,18.6308,18.6365,8900.0
2005-06-17 14:30:00,32.28,32.28,32.18,32.19,21000.0,18.6365,18.6365,18.5788,18.5846,21000.0
2005-06-17 15:00:00,32.19,32.23,32.02,32.16,31200.0,18.5846,18.6077,18.4864,18.5672,31200.0
2005-06-17 15:30:00,32.15,32.21,32.05,32.16,47500.0,18.5615,18.5961,18.5037,18.5672,47500.0
2005-06-20 09:30:00,32.04,32.04,31.62,31.66,29000.0,18.498,18.498,18.2555,18.2786,29000.0
2005-06-20 10:00:00,31.66,31.74,31.51,31.71,20500.0,18.2786,18.3248,18.192,18.3074,20500.0
2005-06-20 10:30:00,31.73,31.81,31.56,31.72,16400.0,18.319,18.3652,18.2208,18.3132,16400.0
2005-06-20 11:00:00,31.74,31.9,31.7,31.72,15800.0,18.3248,18.4171,18.3017,18.3132,15800.0
2005-06-20 11:30:00,31.71,31.89,31.69,31.86,14800.0,18.3074,18.4114,18.2959,18.394,14800.0
2005-06-20 12:00:00,31.89,32.06,31.89,31.93,23400.0,18.4114,18.5095,18.4114,18.4345,23400.0
2005-06-20 12:30:00,31.94,31.94,31.76,31.81,8500.0,18.4402,18.4402,18.3363,18.3652,8500.0
2005-06-20 13:00:00,31.82,32.1,31.76,31.9,62800.0,18.371,18.5326,18.3363,18.4171,62800.0
2005-06-20 13:30:00,31.9,32.0,31.77,31.89,25600.0,18.4171,18.4749,18.3421,18.4114,25600.0
2005-06-20 14:00:00,31.91,31.97,31.79,31.83,14400.0,18.4229,18.4576,18.3536,18.3767,14400.0
2005-06-20 14:30:00,31.84,31.84,31.73,31.73,36800.0,18.3825,18.3825,18.319,18.319,36800.0
2005-06-20 15:00:00,31.75,31.89,31.75,31.81,45600.0,18.3305,18.4114,18.3305,18.3652,45600.0
2005-06-20 15:30:00,31.81,31.83,31.76,31.77,29500.0,18.3652,18.3767,18.3363,18.3421,29500.0
2005-06-21 09:30:00,31.68,31.79,31.49,31.55,36800.0,18.2901,18.3536,18.1804,18.2151,36800.0
2005-06-21 10:00:00,31.54,31.67,31.53,31.67,22900.0,18.2093,18.2843,18.2035,18.2843,22900.0
2005-06-21 10:30:00,31.75,31.75,31.54,31.57,13100.0,18.3305,18.3305,18.2093,18.2266,13100.0
2005-06-21 11:00:00,31.57,31.63,31.53,31.55,17400.0,18.2266,18.2613,18.2035,18.2151,17400.0
2005-06-21 11:30:00,31.55,31.61,31.53,31.57,15200.0,18.2151,18.2497,18.2035,18.2266,15200.0
2005-06-21 12:00:00,31.57,31.62,31.53,31.58,18400.0,18.2266,18.2555,18.2035,18.2324,18400.0
2005-06-21 12:30:00,31.55,31.63,31.53,31.59,16900.0,18.2151,18.2613,18.2035,18.2382,16900.0
2005-06-21 13:00:00,31.59,31.59,31.43,31.46,25700.0,18.2382,18.2382,18.1458,18.1631,25700.0
2005-06-21 13:30:00,31.46,31.51,31.42,31.45,12600.0,18.1631,18.192,18.14,18.1573,12600.0
2005-06-21 14:00:00,31.45,31.47,31.4,31.44,24500.0,18.1573,18.1689,18.1285,18.1516,24500.0
2005-06-21 14:30:00,31.45,31.5,31.42,31.48,35500.0,18.1573,18.1862,18.14,18.1747,35500.0
2005-06-21 15:00:00,31.48,31.49,31.34,31.38,23900.0,18.1747,18.1804,18.0938,18.1169,23900.0
2005-06-21 15:30:00,31.37,31.52,31.37,31.5,30700.0,18.1111,18.1977,18.1111,18.1862,30700.0
2005-06-22 09:30:00,31.65,31.8,31.48,31.61,15400.0,18.2728,18.3594,18.1747,18.2497,15400.0
2005-06-22 10:00:00,31.61,31.63,31.41,31.54,10800.0,18.2497,18.2613,18.1342,18.2093,10800.0
2005-06-22 10:30:00,31.59,31.67,31.42,31.43,10000.0,18.2382,18.2843,18.14,18.1458,10000.0
2005-06-22 11:00:00,31.43,31.45,31.17,31.45,8300.0,18.1458,18.1573,17.9957,18.1573,8300.0
2005-06-22 11:30:00,31.42,31.42,31.31,31.31,7800.0,18.14,18.14,18.0765,18.0765,7800.0
2005-06-22 12:00:00,31.32,31.46,31.32,31.42,5700.0,18.0823,18.1631,18.0823,18.14,5700.0
2005-06-22 12:30:00,31.41,31.48,31.35,31.48,6200.0,18.1342,18.1747,18.0996,18.1747,6200.0
2005-06-22 13:00:00,31.48,31.59,31.47,31.53,11100.0,18.1747,18.2382,18.1689,18.2035,11100.0
2005-06-22 13:30:00,31.51,31.55,31.49,31.49,4700.0,18.192,18.2151,18.1804,18.1804,4700.0
2005-06-22 14:00:00,31.43,31.43,31.38,31.42,3500.0,18.1458,18.1458,18.1169,18.14,3500.0
2005-06-22 14:30:00,31.41,31.46,31.34,31.4,6100.0,18.1342,18.1631,18.0938,18.1285,6100.0
2005-06-22 15:00:00,31.44,31.49,31.4,31.46,10700.0,18.1516,18.1804,18.1285,18.1631,10700.0
2005-06-22 15:30:00,31.46,31.55,31.33,31.49,28500.0,18.1631,18.2151,18.0881,18.1804,28500.0
2005-06-23 09:30:00,31.43,31.7,31.4,31.65,15000.0,18.1458,18.3017,18.1285,18.2728,15000.0
2005-06-23 10:00:00,31.69,31.69,31.5,31.5,5900.0,18.2959,18.2959,18.1862,18.1862,5900.0
2005-06-23 10:30:00,31.5,31.53,31.35,31.41,5700.0,18.1862,18.2035,18.0996,18.1342,5700.0
2005-06-23 11:00:00,31.41,31.64,31.41,31.59,8700.0,18.1342,18.267,18.1342,18.2382,8700.0
2005-06-23 11:30:00,31.6,31.7,31.6,31.63,11300.0,18.2439,18.3017,18.2439,18.2613,11300.0
2005-06-23 12:00:00,31.69,31.69,31.51,31.53,8300.0,18.2959,18.2959,18.192,18.2035,8300.0
2005-06-23 12:30:00,31.51,31.52,31.37,31.39,7800.0,18.192,18.1977,18.1111,18.1227,7800.0
2005-06-23 13:00:00,31.37,31.37,31.25,31.25,10200.0,18.1111,18.1111,18.0419,18.0419,10200.0
2005-06-23 13:30:00,31.25,31.25,30.91,31.02,29400.0,18.0419,18.0419,17.8456,17.9091,29400.0
2005-06-23 14:00:00,31.02,31.09,30.96,31.04,12600.0,17.9091,17.9495,17.8744,17.9206,12600.0
2005-06-23 14:30:00,31.05,31.1,30.91,30.92,12000.0,17.9264,17.9553,17.8456,17.8513,12000.0
2005-06-23 15:00:00,30.94,30.97,30.82,30.84,25600.0,17.8629,17.8802,17.7936,17.8052,25600.0
2005-06-23 15:30:00,30.83,30.95,30.77,30.88,31000.0,17.7994,17.8687,17.7647,17.8283,31000.0
2005-06-24 09:30:00,30.8,31.0,30.75,30.78,24600.0,17.7821,17.8975,17.7532,17.7705,24600.0
2005-06-24 10:00:00,30.75,30.89,30.7,30.77,23800.0,17.7532,17.834,17.7243,17.7647,23800.0
2005-06-24 10:30:00,30.78,30.85,30.69,30.77,15900.0,17.7705,17.8109,17.7186,17.7647,15900.0
2005-06-24 11:00:00,30.77,30.79,30.61,30.61,14200.0,17.7647,17.7763,17.6724,17.6724,14200.0
2005-06-24 11:30:00,30.61,30.61,30.34,30.46,15400.0,17.6724,17.6724,17.5165,17.5858,15400.0
2005-06-24 12:00:00,30.47,30.49,30.38,30.49,15400.0,17.5915,17.6031,17.5396,17.6031,15400.0
2005-06-24 12:30:00,30.49,30.53,30.4,30.48,24500.0,17.6031,17.6262,17.5511,17.5973,24500.0
2005-06-24 13:00:00,30.45,30.45,30.38,30.42,14100.0,17.58,17.58,17.5396,17.5627,14100.0
2005-06-24 13:30:00,30.42,30.44,30.33,30.38,12700.0,17.5627,17.5742,17.5107,17.5396,12700.0
2005-06-24 14:00:00,30.37,30.38,30.27,30.3,8200.0,17.5338,17.5396,17.4761,17.4934,8200.0
2005-06-24 14:30:00,30.3,30.35,30.28,30.3,8000.0,17.4934,17.5223,17.4818,17.4934,8000.0
2005-06-24 15:00:00,30.3,30.4,30.22,30.4,16300.0,17.4934,17.5511,17.4472,17.5511,16300.0
2005-06-24 15:30:00,30.4,30.46,30.32,30.39,30800.0,17.5511,17.5858,17.5049,17.5454,30800.0
2005-06-27 09:30:00,30.4,30.4,30.0,30.15,14600.0,17.5511,17.5511,17.3202,17.4068,14600.0
2005-06-27 10:00:00,30.16,30.34,30.14,30.34,15700.0,17.4126,17.5165,17.401,17.5165,15700.0
2005-06-27 10:30:00,30.32,30.48,30.29,30.37,7200.0,17.5049,17.5973,17.4876,17.5338,7200.0
2005-06-27 11:00:00,30.41,30.63,30.3,30.55,15300.0,17.5569,17.6839,17.4934,17.6377,15300.0
2005-06-27 11:30:00,30.49,30.56,30.38,30.5,7800.0,17.6031,17.6435,17.5396,17.6089,7800.0
2005-06-27 12:00:00,30.5,30.56,30.47,30.5,3800.0,17.6089,17.6435,17.5915,17.6089,3800.0
2005-06-27 12:30:00,30.5,30.52,30.4,30.4,3600.0,17.6089,17.6204,17.5511,17.5511,3600.0
2005-06-27 13:00:00,30.4,30.51,30.4,30.45,6400.0,17.5511,17.6146,17.5511,17.58,6400.0
2005-06-27 13:30:00,30.44,30.44,30.22,30.22,7200.0,17.5742,17.5742,17.4472,17.4472,7200.0
2005-06-27 14:00:00,30.22,30.33,30.16,30.3,9800.0,17.4472,17.5107,17.4126,17.4934,9800.0
2005-06-27 14:30:00,30.3,30.36,30.25,30.28,5400.0,17.4934,17.528,17.4645,17.4818,5400.0
2005-06-27 15:00:00,30.26,30.36,30.22,30.35,7500.0,17.4703,17.528,17.4472,17.5223,7500.0
2005-06-27 15:30:00,30.35,30.35,30.2,30.3,14000.0,17.5223,17.5223,17.4357,17.4934,14000.0
2005-06-28 09:30:00,30.4,30.77,30.4,30.77,14000.0,17.5511,17.7647,17.5511,17.7647,14000.0
2005-06-28 10:00:00,30.76,30.95,30.72,30.84,16200.0,17.759,17.8687,17.7359,17.8052,16200.0
2005-06-28 10:30:00,30.85,30.9,30.69,30.75,15100.0,17.8109,17.8398,17.7186,17.7532,15100.0
2005-06-28 11:00:00,30.73,30.88,30.72,30.8,16600.0,17.7416,17.8283,17.7359,17.7821,16600.0
2005-06-28 11:30:00,30.82,30.84,30.68,30.79,14300.0,17.7936,17.8052,17.7128,17.7763,14300.0
2005-06-28 12:00:00,30.78,30.8,30.73,30.73,6700.0,17.7705,17.7821,17.7416,17.7416,6700.0
2005-06-28 12:30:00,30.73,30.75,30.67,30.67,5700.0,17.7416,17.7532,17.707,17.707,5700.0
2005-06-28 13:00:00,30.64,30.8,30.62,30.79,10700.0,17.6897,17.7821,17.6781,17.7763,10700.0
2005-06-28 13:30:00,30.79,30.8,30.75,30.78,5700.0,17.7763,17.7821,17.7532,17.7705,5700.0
2005-06-28 14:00:00,30.79,30.85,30.76,30.79,7700.0,17.7763,17.8109,17.759,17.7763,7700.0
2005-06-28 14:30:00,30.76,30.99,30.76,30.83,14500.0,17.759,17.8918,17.759,17.7994,14500.0
2005-06-28 15:00:00,30.84,30.84,30.8,30.84,14800.0,17.8052,17.8052,17.7821,17.8052,14800.0
2005-06-28 15:30:00,30.84,30.95,30.81,30.85,51800.0,17.8052,17.8687,17.7878,17.8109,51800.0
2005-06-29 09:30:00,30.98,31.11,30.8,31.06,21400.0,17.886,17.961,17.7821,17.9322,21400.0
2005-06-29 10:00:00,31.05,31.11,30.92,31.11,9400.0,17.9264,17.961,17.8513,17.961,9400.0
2005-06-29 10:30:00,31.1,31.32,31.03,31.12,12700.0,17.9553,18.0823,17.9149,17.9668,12700.0
2005-06-29 11:00:00,31.1,31.13,31.04,31.1,5700.0,17.9553,17.9726,17.9206,17.9553,5700.0
2005-06-29 11:30:00,31.12,31.24,31.12,31.18,5800.0,17.9668,18.0361,17.9668,18.0015,5800.0
2005-06-29 12:00:00,31.17,31.18,31.11,31.16,8100.0,17.9957,18.0015,17.961,17.9899,8100.0
2005-06-29 12:30:00,31.18,31.24,31.18,31.2,5300.0,18.0015,18.0361,18.0015,18.013,5300.0
2005-06-29 13:00:00,31.2,31.43,31.2,31.22,19700.0,18.013,18.1458,18.013,18.0245,19700.0
2005-06-29 13:30:00,31.26,31.26,31.06,31.17,9000.0,18.0476,18.0476,17.9322,17.9957,9000.0
2005-06-29 14:00:00,31.17,31.26,31.16,31.2,4700.0,17.9957,18.0476,17.9899,18.013,4700.0
2005-06-29 14:30:00,31.2,31.26,31.1,31.1,8400.0,18.013,18.0476,17.9553,17.9553,8400.0
2005-06-29 15:00:00,31.06,31.29,31.06,31.2,9300.0,17.9322,18.065,17.9322,18.013,9300.0
2005-06-29 15:30:00,31.19,31.28,31.16,31.26,28700.0,18.0072,18.0592,17.9899,18.0476,28700.0
2005-06-30 09:30:00,31.25,31.55,31.18,31.3,12600.0,18.0419,18.2151,18.0015,18.0707,12600.0
2005-06-30 10:00:00,31.3,31.5,31.19,31.38,9800.0,18.0707,18.1862,18.0072,18.1169,9800.0
2005-06-30 10:30:00,31.34,31.49,31.34,31.45,11700.0,18.0938,18.1804,18.0938,18.1573,11700.0
2005-06-30 11:00:00,31.45,31.55,31.4,31.44,10700.0,18.1573,18.2151,18.1285,18.1516,10700.0
2005-06-30 11:30:00,31.43,31.58,31.43,31.55,9900.0,18.1458,18.2324,18.1458,18.2151,9900.0
2005-06-30 12:00:00,31.54,31.57,31.47,31.47,7100.0,18.2093,18.2266,18.1689,18.1689,7100.0
2005-06-30 12:30:00,31.5,31.52,31.41,31.48,6900.0,18.1862,18.1977,18.1342,18.1747,6900.0
2005-06-30 13:00:00,31.46,31.48,31.4,31.48,6300.0,18.1631,18.1747,18.1285,18.1747,6300.0
2005-06-30 13:30:00,31.47,31.6,31.42,31.6,9300.0,18.1689,18.2439,18.14,18.2439,9300.0
2005-06-30 14:00:00,31.63,31.66,31.46,31.53,21700.0,18.2613,18.2786,18.1631,18.2035,21700.0
2005-06-30 14:30:00,31.52,31.59,31.4,31.59,35500.0,18.1977,18.2382,18.1285,18.2382,35500.0
2005-06-30 15:00:00,31.59,31.64,31.45,31.62,30500.0,18.2382,18.267,18.1573,18.2555,30500.0
2005-06-30 15:30:00,31.62,31.66,31.4,31.43,70600.0,18.2555,18.2786,18.1285,18.1458,70600.0
2005-07-01 09:30:00,31.43,31.5,31.35,31.44,55900.0,18.1458,18.1862,18.0996,18.1516,55900.0
2005-07-01 10:00:00,31.45,31.66,31.44,31.57,28300.0,18.1573,18.2786,18.1516,18.2266,28300.0
2005-07-01 10:30:00,31.57,31.6,31.47,31.47,11500.0,18.2266,18.2439,18.1689,18.1689,11500.0
2005-07-01 11:00:00,31.47,31.62,31.41,31.52,9900.0,18.1689,18.2555,18.1342,18.1977,9900.0
2005-07-01 11:30:00,31.51,31.53,31.43,31.43,14000.0,18.192,18.2035,18.1458,18.1458,14000.0
2005-07-01 12:00:00,31.44,31.54,31.43,31.54,7600.0,18.1516,18.2093,18.1458,18.2093,7600.0
2005-07-01 12:30:00,31.51,31.51,31.46,31.51,7200.0,18.192,18.192,18.1631,18.192,7200.0
2005-07-01 13:00:00,31.49,31.55,31.47,31.51,14200.0,18.1804,18.2151,18.1689,18.192,14200.0
2005-07-01 13:30:00,31.51,31.53,31.48,31.52,10800.0,18.192,18.2035,18.1747,18.1977,10800.0
2005-07-01 14:00:00,31.52,31.55,31.49,31.49,9700.0,18.1977,18.2151,18.1804,18.1804,9700.0
2005-07-01 14:30:00,31.49,31.63,31.49,31.56,12900.0,18.1804,18.2613,18.1804,18.2208,12900.0
2005-07-01 15:00:00,31.56,31.59,31.43,31.46,17700.0,18.2208,18.2382,18.1458,18.1631,17700.0
2005-07-01 15:30:00,31.45,31.57,31.42,31.51,33000.0,18.1573,18.2266,18.14,18.192,33000.0
2005-07-05 09:30:00,31.37,31.45,31.11,31.43,18900.0,18.1111,18.1573,17.961,18.1458,18900.0
2005-07-05 10:00:00,31.49,31.76,31.43,31.76,13000.0,18.1804,18.3363,18.1458,18.3363,13000.0
2005-07-05 10:30:00,31.78,31.9,31.73,31.9,22700.0,18.3479,18.4171,18.319,18.4171,22700.0
2005-07-05 11:00:00,31.9,32.0,31.84,31.97,17500.0,18.4171,18.4749,18.3825,18.4576,17500.0
2005-07-05 11:30:00,32.02,32.11,31.98,32.11,13100.0,18.4864,18.5384,18.4633,18.5384,13100.0
2005-07-05 12:00:00,32.09,32.36,32.09,32.36,16200.0,18.5268,18.6827,18.5268,18.6827,16200.0
2005-07-05 12:30:00,32.39,32.4,32.29,32.33,18300.0,18.7,18.7058,18.6423,18.6654,18300.0
2005-07-05 13:00:00,32.33,32.48,32.32,32.43,17100.0,18.6654,18.752,18.6596,18.7231,17100.0
2005-07-05 13:30:00,32.42,32.59,32.39,32.5,14900.0,18.7174,18.8155,18.7,18.7635,14900.0
2005-07-05 14:00:00,32.47,32.54,32.29,32.3,13400.0,18.7462,18.7866,18.6423,18.6481,13400.0
2005-07-05 14:30:00,32.27,32.27,32.04,32.12,30900.0,18.6308,18.6308,18.498,18.5442,30900.0
2005-07-05 15:00:00,32.13,32.19,32.07,32.19,21200.0,18.5499,18.5846,18.5153,18.5846,21200.0
2005-07-05 15:30:00,32.19,32.29,32.19,32.22,38000.0,18.5846,18.6423,18.5846,18.6019,38000.0
2005-07-06 09:30:00,32.14,32.59,32.1,32.59,6200.0,18.5557,18.8155,18.5326,18.8155,6200.0
2005-07-06 10:00:00,32.6,32.6,32.12,32.15,61200.0,18.8213,18.8213,18.5442,18.5615,61200.0
2005-07-06 10:30:00,32.12,32.4,32.12,32.35,14700.0,18.5442,18.7058,18.5442,18.6769,14700.0
2005-07-06 11:00:00,32.35,32.46,32.2,32.42,31100.0,18.6769,18.7404,18.5903,18.7174,31100.0
2005-07-06 11:30:00,32.42,32.68,32.42,32.63,28000.0,18.7174,18.8675,18.7174,18.8386,28000.0
2005-07-06 12:00:00,32.63,32.64,32.5,32.5,19300.0,18.8386,18.8444,18.7635,18.7635,19300.0
2005-07-06 12:30:00,32.51,32.53,32.34,32.34,7400.0,18.7693,18.7809,18.6712,18.6712,7400.0
2005-07-06 13:00:00,32.36,32.56,32.36,32.54,10100.0,18.6827,18.7982,18.6827,18.7866,10100.0
2005-07-06 13:30:00,32.59,32.74,32.58,32.65,19200.0,18.8155,18.9021,18.8097,18.8501,19200.0
2005-07-06 14:00:00,32.64,32.67,32.52,32.53,18600.0,18.8444,18.8617,18.7751,18.7809,18600.0
2005-07-06 14:30:00,32.6,32.6,32.43,32.54,31800.0,18.8213,18.8213,18.7231,18.7866,31800.0
2005-07-06 15:00:00,32.54,32.62,32.51,32.56,33000.0,18.7866,18.8328,18.7693,18.7982,33000.0
2005-07-06 15:30:00,32.56,32.57,32.38,32.44,41300.0,18.7982,18.804,18.6943,18.7289,41300.0
2005-07-07 09:30:00,32.1,32.31,31.99,32.0,29700.0,18.5326,18.6538,18.4691,18.4749,29700.0
2005-07-07 10:00:00,32.0,32.34,32.0,32.3,34200.0,18.4749,18.6712,18.4749,18.6481,34200.0
2005-07-07 10:30:00,32.28,32.46,32.26,32.35,30300.0,18.6365,18.7404,18.625,18.6769,30300.0
2005-07-07 11:00:00,32.34,32.38,32.2,32.36,25100.0,18.6712,18.6943,18.5903,18.6827,25100.0
2005-07-07 11:30:00,32.37,32.44,32.3,32.44,20100.0,18.6885,18.7289,18.6481,18.7289,20100.0
2005-07-07 12:00:00,32.44,32.73,32.44,32.62,47100.0,18.7289,18.8963,18.7289,18.8328,47100.0
2005-07-07 12:30:00,32.62,32.63,32.46,32.5,8300.0,18.8328,18.8386,18.7404,18.7635,8300.0
2005-07-07 13:00:00,32.5,32.58,32.5,32.52,11200.0,18.7635,18.8097,18.7635,18.7751,11200.0
2005-07-07 13:30:00,32.52,32.8,32.52,32.76,52400.0,18.7751,18.9367,18.7751,18.9136,52400.0
2005-07-07 14:00:00,32.75,32.84,32.5,32.79,74200.0,18.9079,18.9598,18.7635,18.931,74200.0
2005-07-07 14:30:00,32.77,32.85,32.76,32.8,19000.0,18.9194,18.9656,18.9136,18.9367,19000.0
2005-07-07 15:00:00,32.81,33.0,32.8,32.9,53200.0,18.9425,19.0522,18.9367,18.9945,53200.0
2005-07-07 15:30:00,32.9,32.96,32.8,32.87,41500.0,18.9945,19.0291,18.9367,18.9772,41500.0
2005-07-08 09:30:00,32.97,33.37,32.83,33.3,24000.0,19.0349,19.2658,18.9541,19.2254,24000.0
2005-07-08 10:00:00,33.3,33.5,33.3,33.37,54600.0,19.2254,19.3409,19.2254,19.2658,54600.0
2005-07-08 10:30:00,33.37,33.76,33.37,33.74,28500.0,19.2658,19.491,19.2658,19.4794,28500.0
2005-07-08 11:00:00,33.74,33.87,33.72,33.86,76500.0,19.4794,19.5545,19.4679,19.5487,76500.0
2005-07-08 11:30:00,33.86,33.86,33.77,33.84,27400.0,19.5487,19.5487,19.4968,19.5372,27400.0
2005-07-08 12:00:00,33.84,34.08,33.82,34.05,53400.0,19.5372,19.6757,19.5256,19.6584,53400.0
2005-07-08 12:30:00,34.1,34.2,34.01,34.05,23400.0,19.6873,19.745,19.6353,19.6584,23400.0
2005-07-08 13:00:00,34.06,34.07,33.95,33.98,16800.0,19.6642,19.67,19.6007,19.618,16800.0
2005-07-08 13:30:00,33.97,34.04,33.91,33.92,20900.0,19.6122,19.6526,19.5776,19.5834,20900.0
2005-07-08 14:00:00,33.93,33.96,33.91,33.94,23600.0,19.5891,19.6065,19.5776,19.5949,23600.0
2005-07-08 14:30:00,33.94,34.14,33.87,34.1,34000.0,19.5949,19.7104,19.5545,19.6873,34000.0
2005-07-08 15:00:00,34.12,34.25,34.01,34.25,20200.0,19.6988,19.7739,19.6353,19.7739,20200.0
2005-07-08 15:30:00,34.25,34.27,34.09,34.17,48800.0,19.7739,19.7854,19.6815,19.7277,48800.0
2005-07-11 09:30:00,34.08,34.65,34.08,34.58,22400.0,19.6757,20.0048,19.6757,19.9644,22400.0
2005-07-11 10:00:00,34.6,34.85,34.59,34.78,21700.0,19.976,20.1203,19.9702,20.0799,21700.0
2005-07-11 10:30:00,34.82,35.0,34.82,34.86,30000.0,20.103,20.2069,20.103,20.1261,30000.0
2005-07-11 11:00:00,34.86,35.16,34.8,34.96,47300.0,20.1261,20.2993,20.0914,20.1838,47300.0
2005-07-11 11:30:00,34.96,35.04,34.85,34.96,17400.0,20.1838,20.23,20.1203,20.1838,17400.0
2005-07-11 12:00:00,34.95,35.03,34.9,35.02,24700.0,20.178,20.2242,20.1492,20.2184,24700.0
2005-07-11 12:30:00,35.02,35.22,35.02,35.13,17000.0,20.2184,20.3339,20.2184,20.2819,17000.0
2005-07-11 13:00:00,35.13,35.24,35.13,35.19,25900.0,20.2819,20.3455,20.2819,20.3166,25900.0
2005-07-11 13:30:00,35.19,35.28,35.16,35.16,11100.0,20.3166,20.3685,20.2993,20.2993,11100.0
2005-07-11 14:00:00,35.16,35.31,35.15,35.23,24200.0,20.2993,20.3859,20.2935,20.3397,24200.0
2005-07-11 14:30:00,35.23,35.24,35.13,35.17,20100.0,20.3397,20.3455,20.2819,20.305,20100.0
2005-07-11 15:00:00,35.15,35.34,35.06,35.34,122700.0,20.2935,20.4032,20.2415,20.4032,122700.0
2005-07-11 15:30:00,35.34,35.63,35.3,35.5,73300.0,20.4032,20.5706,20.3801,20.4956,73300.0
2005-07-12 09:30:00,35.37,35.51,35.0,35.1,29000.0,20.4205,20.5013,20.2069,20.2646,29000.0
2005-07-12 10:00:00,35.13,35.21,35.05,35.16,28600.0,20.2819,20.3281,20.2358,20.2993,28600.0
2005-07-12 10:30:00,35.17,35.34,35.16,35.26,16600.0,20.305,20.4032,20.2993,20.357,16600.0
2005-07-12 11:00:00,35.3,35.33,35.26,35.26,21800.0,20.3801,20.3974,20.357,20.357,21800.0
2005-07-12 11:30:00,35.29,35.47,35.27,35.38,44000.0,20.3743,20.4782,20.3628,20.4263,44000.0
2005-07-12 12:00:00,35.37,35.45,35.27,35.4,34900.0,20.4205,20.4667,20.3628,20.4378,34900.0
2005-07-12 12:30:00,35.38,35.49,35.38,35.47,6200.0,20.4263,20.4898,20.4263,20.4782,6200.0
2005-07-12 13:00:00,35.46,35.48,35.36,35.45,9600.0,20.4725,20.484,20.4147,20.4667,9600.0
2005-07-12 13:30:00,35.46,35.69,35.46,35.55,89200.0,20.4725,20.6053,20.4725,20.5244,89200.0
2005-07-12 14:00:00,35.56,35.65,35.43,35.63,11300.0,20.5302,20.5822,20.4551,20.5706,11300.0
2005-07-12 14:30:00,35.62,35.7,35.59,35.61,9800.0,20.5648,20.611,20.5475,20.5591,9800.0
2005-07-12 15:00:00,35.6,35.7,35.52,35.54,17800.0,20.5533,20.611,20.5071,20.5187,17800.0
2005-07-12 15:30:00,35.53,35.6,35.49,35.56,107900.0,20.5129,20.5533,20.4898,20.5302,107900.0
2005-07-13 09:30:00,35.55,35.7,35.44,35.44,17400.0,20.5244,20.611,20.4609,20.4609,17400.0
2005-07-13 10:00:00,35.42,35.43,35.25,35.33,16300.0,20.4494,20.4551,20.3512,20.3974,16300.0
2005-07-13 10:30:00,35.39,35.46,35.26,35.37,14500.0,20.4321,20.4725,20.357,20.4205,14500.0
2005-07-13 11:00:00,35.37,35.44,35.25,35.42,81800.0,20.4205,20.4609,20.3512,20.4494,81800.0
2005-07-13 11:30:00,35.44,35.45,35.4,35.41,11200.0,20.4609,20.4667,20.4378,20.4436,11200.0
2005-07-13 12:00:00,35.41,35.56,35.41,35.53,35100.0,20.4436,20.5302,20.4436,20.5129,35100.0
2005-07-13 12:30:00,35.53,35.55,35.51,35.54,31300.0,20.5129,20.5244,20.5013,20.5187,31300.0
2005-07-13 13:00:00,35.54,35.55,35.5,35.51,18800.0,20.5187,20.5244,20.4956,20.5013,18800.0
2005-07-13 13:30:00,35.5,35.54,35.5,35.52,41900.0,20.4956,20.5187,20.4956,20.5071,41900.0
2005-07-13 14:00:00,35.52,35.6,35.52,35.57,9800.0,20.5071,20.5533,20.5071,20.536,9800.0
2005-07-13 14:30:00,35.58,35.61,35.51,35.52,26500.0,20.5417,20.5591,20.5013,20.5071,26500.0
2005-07-13 15:00:00,35.52,35.62,35.5,35.54,16800.0,20.5071,20.5648,20.4956,20.5187,16800.0
2005-07-13 15:30:00,35.57,35.66,35.4,35.47,173100.0,20.536,20.5879,20.4378,20.4782,173100.0
2005-07-14 09:30:00,35.68,35.89,35.6,35.8,108100.0,20.5995,20.7207,20.5533,20.6688,108100.0
2005-07-14 10:00:00,35.8,35.91,35.79,35.81,27900.0,20.6688,20.7323,20.663,20.6745,27900.0
2005-07-14 10:30:00,35.82,35.88,35.65,35.68,45500.0,20.6803,20.7149,20.5822,20.5995,45500.0
2005-07-14 11:00:00,35.66,35.82,35.66,35.77,33300.0,20.5879,20.6803,20.5879,20.6514,33300.0
2005-07-14 11:30:00,35.76,35.92,35.75,35.87,33300.0,20.6457,20.738,20.6399,20.7092,33300.0
2005-07-14 12:00:00,35.88,35.92,35.81,35.83,12100.0,20.7149,20.738,20.6745,20.6861,12100.0
2005-07-14 12:30:00,35.84,35.91,35.8,35.86,10400.0,20.6919,20.7323,20.6688,20.7034,10400.0
2005-07-14 13:00:00,35.81,36.05,35.81,35.98,15500.0,20.6745,20.8131,20.6745,20.7727,15500.0
2005-07-14 13:30:00,35.97,36.05,35.95,36.03,47900.0,20.7669,20.8131,20.7554,20.8016,47900.0
2005-07-14 14:00:00,36.04,36.06,35.76,35.78,13500.0,20.8073,20.8189,20.6457,20.6572,13500.0
2005-07-14 14:30:00,35.79,35.8,35.75,35.76,6900.0,20.663,20.6688,20.6399,20.6457,6900.0
2005-07-14 15:00:00,35.76,35.9,35.73,35.9,8700.0,20.6457,20.7265,20.6283,20.7265,8700.0
2005-07-14 15:30:00,35.92,35.92,35.7,35.71,26000.0,20.738,20.738,20.611,20.6168,26000.0
2005-07-15 09:30:00,35.51,35.69,35.46,35.57,27000.0,20.5013,20.6053,20.4725,20.536,27000.0
2005-07-15 10:00:00,35.55,35.6,35.5,35.59,20300.0,20.5244,20.5533,20.4956,20.5475,20300.0
2005-07-15 10:30:00,35.61,35.75,35.57,35.62,21800.0,20.5591,20.6399,20.536,20.5648,21800.0
2005-07-15 11:00:00,35.62,35.9,35.62,35.78,20800.0,20.5648,20.7265,20.5648,20.6572,20800.0
2005-07-15 11:30:00,35.77,35.78,35.72,35.73,12100.0,20.6514,20.6572,20.6226,20.6283,12100.0
2005-07-15 12:00:00,35.73,35.75,35.7,35.7,10800.0,20.6283,20.6399,20.611,20.611,10800.0
2005-07-15 12:30:00,35.7,35.82,35.7,35.78,10300.0,20.611,20.6803,20.611,20.6572,10300.0
2005-07-15 13:00:00,35.78,35.9,35.78,35.84,5200.0,20.6572,20.7265,20.6572,20.6919,5200.0
2005-07-15 13:30:00,35.85,35.85,35.77,35.79,4600.0,20.6976,20.6976,20.6514,20.663,4600.0
2005-07-15 14:00:00,35.79,35.94,35.73,35.93,16100.0,20.663,20.7496,20.6283,20.7438,16100.0
2005-07-15 14:30:00,35.92,35.99,35.84,35.99,16200.0,20.738,20.7785,20.6919,20.7785,16200.0
2005-07-15 15:00:00,36.0,36.05,35.86,35.86,13000.0,20.7842,20.8131,20.7034,20.7034,13000.0
2005-07-15 15:30:00,35.84,35.95,35.8,35.9,17400.0,20.6919,20.7554,20.6688,20.7265,17400.0
2005-07-18 09:30:00,35.7,35.85,35.54,35.7,13400.0,20.611,20.6976,20.5187,20.611,13400.0
2005-07-18 10:00:00,35.73,35.8,35.7,35.77,11000.0,20.6283,20.6688,20.611,20.6514,11000.0
2005-07-18 10:30:00,35.77,35.77,35.6,35.63,27900.0,20.6514,20.6514,20.5533,20.5706,27900.0
2005-07-18 11:00:00,35.63,35.76,35.62,35.66,7300.0,20.5706,20.6457,20.5648,20.5879,7300.0
2005-07-18 11:30:00,35.67,35.72,35.53,35.58,6200.0,20.5937,20.6226,20.5129,20.5417,6200.0
2005-07-18 12:00:00,35.56,35.65,35.53,35.58,12100.0,20.5302,20.5822,20.5129,20.5417,12100.0
2005-07-18 12:30:00,35.59,35.65,35.59,35.65,9500.0,20.5475,20.5822,20.5475,20.5822,9500.0
2005-07-18 13:00:00,35.65,35.65,35.5,35.5,26800.0,20.5822,20.5822,20.4956,20.4956,26800.0
2005-07-18 13:30:00,35.51,35.68,35.5,35.52,19200.0,20.5013,20.5995,20.4956,20.5071,19200.0
2005-07-18 14:00:00,35.53,35.58,35.48,35.56,21600.0,20.5129,20.5417,20.484,20.5302,21600.0
2005-07-18 14:30:00,35.56,35.71,35.52,35.68,12600.0,20.5302,20.6168,20.5071,20.5995,12600.0
2005-07-18 15:00:00,35.7,35.78,35.62,35.74,23400.0,20.611,20.6572,20.5648,20.6341,23400.0
2005-07-18 15:30:00,35.74,35.89,35.71,35.85,77400.0,20.6341,20.7207,20.6168,20.6976,77400.0
2005-07-19 09:30:00,36.06,36.06,35.53,35.67,16200.0,20.8189,20.8189,20.5129,20.5937,16200.0
2005-07-19 10:00:00,35.6,35.72,35.31,35.67,23300.0,20.5533,20.6226,20.3859,20.5937,23300.0
2005-07-19 10:30:00,35.67,35.74,35.62,35.65,9600.0,20.5937,20.6341,20.5648,20.5822,9600.0
2005-07-19 11:00:00,35.64,35.65,35.37,35.37,13900.0,20.5764,20.5822,20.4205,20.4205,13900.0
2005-07-19 11:30:00,35.45,35.59,35.43,35.52,25200.0,20.4667,20.5475,20.4551,20.5071,25200.0
2005-07-19 12:00:00,35.58,35.65,35.45,35.64,6400.0,20.5417,20.5822,20.4667,20.5764,6400.0
2005-07-19 12:30:00,35.64,35.79,35.63,35.78,18000.0,20.5764,20.663,20.5706,20.6572,18000.0
2005-07-19 13:00:00,35.79,35.83,35.65,35.65,11800.0,20.663,20.6861,20.5822,20.5822,11800.0
2005-07-19 13:30:00,35.64,35.78,35.56,35.62,15000.0,20.5764,20.6572,20.5302,20.5648,15000.0
2005-07-19 14:00:00,35.63,35.76,35.54,35.74,12600.0,20.5706,20.6457,20.5187,20.6341,12600.0
2005-07-19 14:30:00,35.75,35.75,35.57,35.6,15700.0,20.6399,20.6399,20.536,20.5533,15700.0
2005-07-19 15:00:00,35.6,35.72,35.57,35.63,27300.0,20.5533,20.6226,20.536,20.5706,27300.0
2005-07-19 15:30:00,35.65,35.74,35.58,35.59,44900.0,20.5822,20.6341,20.5417,20.5475,44900.0
2005-07-20 09:30:00,35.15,35.18,35.02,35.07,29000.0,20.4366,20.4541,20.3611,20.3901,29000.0
2005-07-20 10:00:00,35.15,35.15,34.63,34.67,25600.0,20.4366,20.4366,20.1343,20.1576,25600.0
2005-07-20 10:30:00,34.67,34.7,34.59,34.69,22700.0,20.1576,20.175,20.1111,20.1692,22700.0
2005-07-20 11:00:00,34.7,34.73,34.65,34.68,36200.0,20.175,20.1925,20.1459,20.1634,36200.0
2005-07-20 11:30:00,34.67,34.75,34.67,34.75,51400.0,20.1576,20.2041,20.1576,20.2041,51400.0
2005-07-20 12:00:00,34.78,34.82,34.78,34.78,83600.0,20.2215,20.2448,20.2215,20.2215,83600.0
2005-07-20 12:30:00,34.78,34.8,34.73,34.74,22200.0,20.2215,20.2332,20.1925,20.1983,22200.0
2005-07-20 13:00:00,34.73,34.97,34.71,34.95,17000.0,20.1925,20.332,20.1808,20.3204,17000.0
2005-07-20 13:30:00,34.95,35.0,34.9,34.92,21800.0,20.3204,20.3494,20.2913,20.3029,21800.0
2005-07-20 14:00:00,34.92,34.98,34.9,34.98,16000.0,20.3029,20.3378,20.2913,20.3378,16000.0
2005-07-20 14:30:00,34.99,35.06,34.92,35.06,44100.0,20.3436,20.3843,20.3029,20.3843,44100.0
2005-07-20 15:00:00,35.06,35.32,35.04,35.32,25700.0,20.3843,20.5355,20.3727,20.5355,25700.0
2005-07-20 15:30:00,35.32,35.48,35.32,35.38,34800.0,20.5355,20.6285,20.5355,20.5704,34800.0
2005-07-21 09:30:00,35.42,35.45,35.03,35.1,40900.0,20.5936,20.6111,20.3669,20.4076,40900.0
2005-07-21 10:00:00,35.1,35.2,35.0,35.05,27500.0,20.4076,20.4657,20.3494,20.3785,27500.0
2005-07-21 10:30:00,35.09,35.09,34.76,34.77,37600.0,20.4018,20.4018,20.2099,20.2157,37600.0
2005-07-21 11:00:00,34.78,34.79,34.51,34.59,26400.0,20.2215,20.2273,20.0645,20.1111,26400.0
2005-07-21 11:30:00,34.55,34.9,34.5,34.85,46700.0,20.0878,20.2913,20.0587,20.2622,46700.0
2005-07-21 12:00:00,34.87,34.97,34.83,34.92,17800.0,20.2738,20.332,20.2506,20.3029,17800.0
2005-07-21 12:30:00,34.92,35.35,34.92,35.35,23300.0,20.3029,20.5529,20.3029,20.5529,23300.0
2005-07-21 13:00:00,35.36,35.4,35.15,35.21,8400.0,20.5587,20.582,20.4366,20.4715,8400.0
2005-07-21 13:30:00,35.27,35.34,35.17,35.21,7800.0,20.5064,20.5471,20.4483,20.4715,7800.0
2005-07-21 14:00:00,35.22,35.22,34.95,34.95,10100.0,20.4773,20.4773,20.3204,20.3204,10100.0
2005-07-21 14:30:00,34.95,35.12,34.92,34.98,12600.0,20.3204,20.4192,20.3029,20.3378,12600.0
2005-07-21 15:00:00,34.98,35.09,34.94,35.01,17000.0,20.3378,20.4018,20.3145,20.3552,17000.0
2005-07-21 15:30:00,34.98,35.01,34.81,34.9,74400.0,20.3378,20.3552,20.239,20.2913,74400.0
2005-07-22 09:30:00,34.85,34.91,34.61,34.71,32300.0,20.2622,20.2971,20.1227,20.1808,32300.0
2005-07-22 10:00:00,34.71,35.19,34.71,35.1,36100.0,20.1808,20.4599,20.1808,20.4076,36100.0
2005-07-22 10:30:00,35.1,35.15,35.01,35.04,17100.0,20.4076,20.4366,20.3552,20.3727,17100.0
2005-07-22 11:00:00,35.04,35.11,35.0,35.07,15700.0,20.3727,20.4134,20.3494,20.3901,15700.0
2005-07-22 11:30:00,35.07,35.1,34.97,35.02,9800.0,20.3901,20.4076,20.332,20.3611,9800.0
2005-07-22 12:00:00,35.08,35.21,35.04,35.06,9300.0,20.3959,20.4715,20.3727,20.3843,9300.0
2005-07-22 12:30:00,35.13,35.13,34.91,34.91,19300.0,20.425,20.425,20.2971,20.2971,19300.0
2005-07-22 13:00:00,34.91,35.0,34.91,34.98,7600.0,20.2971,20.3494,20.2971,20.3378,7600.0
2005-07-22 13:30:00,34.95,35.0,34.92,35.0,5000.0,20.3204,20.3494,20.3029,20.3494,5000.0
2005-07-22 14:00:00,35.03,35.03,34.98,35.0,7600.0,20.3669,20.3669,20.3378,20.3494,7600.0
2005-07-22 14:30:00,35.01,35.34,34.97,35.33,19200.0,20.3552,20.5471,20.332,20.5413,19200.0
2005-07-22 15:00:00,35.32,35.4,35.24,35.29,16600.0,20.5355,20.582,20.489,20.518,16600.0
2005-07-22 15:30:00,35.31,35.51,35.25,35.5,40700.0,20.5297,20.646,20.4948,20.6401,40700.0
2005-07-25 09:30:00,35.5,35.53,35.23,35.4,9400.0,20.6401,20.6576,20.4832,20.582,9400.0
2005-07-25 10:00:00,35.39,35.55,35.32,35.55,8700.0,20.5762,20.6692,20.5355,20.6692,8700.0
2005-07-25 10:30:00,35.55,35.58,35.26,35.48,21200.0,20.6692,20.6867,20.5006,20.6285,21200.0
2005-07-25 11:00:00,35.46,35.49,35.42,35.42,4800.0,20.6169,20.6343,20.5936,20.5936,4800.0
2005-07-25 11:30:00,35.4,35.42,35.3,35.31,6300.0,20.582,20.5936,20.5239,20.5297,6300.0
2005-07-25 12:00:00,35.3,35.4,35.27,35.31,6000.0,20.5239,20.582,20.5064,20.5297,6000.0
2005-07-25 12:30:00,35.3,35.32,35.25,35.32,8300.0,20.5239,20.5355,20.4948,20.5355,8300.0
2005-07-25 13:00:00,35.33,35.5,35.32,35.46,11500.0,20.5413,20.6401,20.5355,20.6169,11500.0
2005-07-25 13:30:00,35.48,35.58,35.43,35.45,13300.0,20.6285,20.6867,20.5994,20.6111,13300.0
2005-07-25 14:00:00,35.44,35.44,35.28,35.33,6200.0,20.6053,20.6053,20.5122,20.5413,6200.0
2005-07-25 14:30:00,35.33,35.33,35.2,35.2,10800.0,20.5413,20.5413,20.4657,20.4657,10800.0
2005-07-25 15:00:00,35.21,35.26,35.14,35.18,22200.0,20.4715,20.5006,20.4308,20.4541,22200.0
2005-07-25 15:30:00,35.25,35.36,35.14,35.18,21700.0,20.4948,20.5587,20.4308,20.4541,21700.0
2005-07-26 09:30:00,35.3,35.37,35.18,35.35,11400.0,20.5239,20.5646,20.4541,20.5529,11400.0
2005-07-26 10:00:00,35.35,35.54,35.08,35.36,15800.0,20.5529,20.6634,20.3959,20.5587,15800.0
2005-07-26 10:30:00,35.41,35.47,35.23,35.33,11200.0,20.5878,20.6227,20.4832,20.5413,11200.0
2005-07-26 11:00:00,35.33,35.39,35.3,35.39,5200.0,20.5413,20.5762,20.5239,20.5762,5200.0
2005-07-26 11:30:00,35.45,35.45,35.36,35.36,5400.0,20.6111,20.6111,20.5587,20.5587,5400.0
2005-07-26 12:00:00,35.4,35.44,35.3,35.35,20800.0,20.582,20.6053,20.5239,20.5529,20800.0
2005-07-26 12:30:00,35.34,35.62,35.31,35.57,10900.0,20.5471,20.7099,20.5297,20.6808,10900.0
2005-07-26 13:00:00,35.57,35.57,35.42,35.52,5800.0,20.6808,20.6808,20.5936,20.6518,5800.0
2005-07-26 13:30:00,35.56,35.79,35.48,35.69,11300.0,20.675,20.8087,20.6285,20.7506,11300.0
2005-07-26 14:00:00,35.71,35.83,35.65,35.66,9500.0,20.7622,20.832,20.7274,20.7332,9500.0
2005-07-26 14:30:00,35.64,35.74,35.58,35.67,12900.0,20.7215,20.7797,20.6867,20.739,12900.0
2005-07-26 15:00:00,35.66,35.66,35.05,35.59,14000.0,20.7332,20.7332,20.3785,20.6925,14000.0
2005-07-26 15:30:00,35.6,35.6,35.44,35.49,26600.0,20.6983,20.6983,20.6053,20.6343,26600.0
2005-07-27 09:30:00,35.49,35.49,35.24,35.24,5500.0,20.6343,20.6343,20.489,20.489,5500.0
2005-07-27 10:00:00,35.24,35.35,35.05,35.35,24100.0,20.489,20.5529,20.3785,20.5529,24100.0
2005-07-27 10:30:00,35.31,35.35,35.1,35.12,14400.0,20.5297,20.5529,20.4076,20.4192,14400.0
2005-07-27 11:00:00,35.12,35.26,35.0,35.18,16000.0,20.4192,20.5006,20.3494,20.4541,16000.0
2005-07-27 11:30:00,35.18,35.22,35.17,35.2,5300.0,20.4541,20.4773,20.4483,20.4657,5300.0
2005-07-27 12:00:00,35.21,35.5,35.21,35.4,2800.0,20.4715,20.6401,20.4715,20.582,2800.0
2005-07-27 12:30:00,35.36,35.42,35.27,35.32,3700.0,20.5587,20.5936,20.5064,20.5355,3700.0
2005-07-27 13:00:00,35.32,35.32,35.17,35.26,4400.0,20.5355,20.5355,20.4483,20.5006,4400.0
2005-07-27 13:30:00,35.22,35.31,35.22,35.29,1000.0,20.4773,20.5297,20.4773,20.518,1000.0
2005-07-27 14:00:00,35.3,35.54,35.3,35.46,8500.0,20.5239,20.6634,20.5239,20.6169,8500.0
2005-07-27 14:30:00,35.5,35.66,35.5,35.63,7600.0,20.6401,20.7332,20.6401,20.7157,7600.0
2005-07-27 15:00:00,35.59,35.64,35.56,35.59,9000.0,20.6925,20.7215,20.675,20.6925,9000.0
2005-07-27 15:30:00,35.61,35.65,35.51,35.65,16000.0,20.7041,20.7274,20.646,20.7274,16000.0
2005-07-28 09:30:00,35.64,35.93,35.63,35.87,15400.0,20.7215,20.8901,20.7157,20.8553,15400.0
2005-07-28 10:00:00,35.87,35.95,35.66,35.66,11900.0,20.8553,20.9018,20.7332,20.7332,11900.0
2005-07-28 10:30:00,35.73,35.73,35.57,35.73,17400.0,20.7739,20.7739,20.6808,20.7739,17400.0
2005-07-28 11:00:00,35.75,35.76,35.63,35.7,6800.0,20.7855,20.7913,20.7157,20.7564,6800.0
2005-07-28 11:30:00,35.74,35.95,35.67,35.95,5600.0,20.7797,20.9018,20.739,20.9018,5600.0
2005-07-28 12:00:00,35.94,35.98,35.9,35.93,7900.0,20.896,20.9192,20.8727,20.8901,7900.0
2005-07-28 12:30:00,35.93,35.93,35.88,35.93,1400.0,20.8901,20.8901,20.8611,20.8901,1400.0
2005-07-28 13:00:00,35.91,36.1,35.88,36.04,7300.0,20.8785,20.989,20.8611,20.9541,7300.0
2005-07-28 13:30:00,36.04,36.1,36.03,36.05,6400.0,20.9541,20.989,20.9483,20.9599,6400.0
2005-07-28 14:00:00,36.04,36.19,36.02,36.17,12100.0,20.9541,21.0413,20.9425,21.0297,12100.0
2005-07-28 14:30:00,36.19,36.25,36.16,36.18,8100.0,21.0413,21.0762,21.0239,21.0355,8100.0
2005-07-28 15:00:00,36.19,36.27,36.08,36.21,19100.0,21.0413,21.0878,20.9774,21.0529,19100.0
2005-07-28 15:30:00,36.21,36.24,36.11,36.19,23100.0,21.0529,21.0704,20.9948,21.0413,23100.0
2005-07-29 09:30:00,36.1,36.4,36.0,36.4,14000.0,20.989,21.1634,20.9308,21.1634,14000.0
2005-07-29 10:00:00,36.41,36.52,36.27,36.39,13000.0,21.1692,21.2332,21.0878,21.1576,13000.0
2005-07-29 10:30:00,36.32,36.36,36.23,36.26,6000.0,21.1169,21.1402,21.0646,21.082,6000.0
2005-07-29 11:00:00,36.26,36.42,36.24,36.3,5800.0,21.082,21.175,21.0704,21.1053,5800.0
2005-07-29 11:30:00,36.26,36.33,36.09,36.1,7700.0,21.082,21.1227,20.9832,20.989,7700.0
2005-07-29 12:00:00,36.08,36.29,36.08,36.13,10000.0,20.9774,21.0995,20.9774,21.0064,10000.0
2005-07-29 12:30:00,36.14,36.14,35.99,36.0,15200.0,21.0122,21.0122,20.925,20.9308,15200.0
2005-07-29 13:00:00,35.95,35.99,35.95,35.98,3700.0,20.9018,20.925,20.9018,20.9192,3700.0
2005-07-29 13:30:00,35.99,36.1,35.99,36.1,9900.0,20.925,20.989,20.925,20.989,9900.0
2005-07-29 14:00:00,36.09,36.21,36.08,36.2,6800.0,20.9832,21.0529,20.9774,21.0471,6800.0
2005-07-29 14:30:00,36.17,36.17,36.03,36.07,6000.0,21.0297,21.0297,20.9483,20.9715,6000.0
2005-07-29 15:00:00,36.06,36.09,35.85,35.85,17900.0,20.9657,20.9832,20.8436,20.8436,17900.0
2005-07-29 15:30:00,35.85,36.01,35.85,35.88,32700.0,20.8436,20.9367,20.8436,20.8611,32700.0
2005-08-01 09:30:00,35.7,36.25,35.69,36.22,19600.0,20.7564,21.0762,20.7506,21.0588,19600.0
2005-08-01 10:00:00,36.16,36.39,36.09,36.22,15100.0,21.0239,21.1576,20.9832,21.0588,15100.0
2005-08-01 10:30:00,36.27,36.27,35.81,35.88,11400.0,21.0878,21.0878,20.8204,20.8611,11400.0
2005-08-01 11:00:00,35.96,35.96,35.78,35.78,12300.0,20.9076,20.9076,20.8029,20.8029,12300.0
2005-08-01 11:30:00,35.79,35.82,35.58,35.68,16200.0,20.8087,20.8262,20.6867,20.7448,16200.0
2005-08-01 12:00:00,35.7,35.72,35.63,35.65,11200.0,20.7564,20.7681,20.7157,20.7274,11200.0
2005-08-01 12:30:00,35.69,35.78,35.67,35.78,6800.0,20.7506,20.8029,20.739,20.8029,6800.0
2005-08-01 13:00:00,35.8,35.85,35.66,35.67,10800.0,20.8146,20.8436,20.7332,20.739,10800.0
2005-08-01 13:30:00,35.72,35.86,35.72,35.85,10200.0,20.7681,20.8494,20.7681,20.8436,10200.0
2005-08-01 14:00:00,35.86,35.93,35.83,35.86,21100.0,20.8494,20.8901,20.832,20.8494,21100.0
2005-08-01 14:30:00,35.88,35.9,35.79,35.84,13200.0,20.8611,20.8727,20.8087,20.8378,13200.0
2005-08-01 15:00:00,35.84,35.9,35.8,35.84,15200.0,20.8378,20.8727,20.8146,20.8378,15200.0
2005-08-01 15:30:00,35.85,35.85,35.68,35.71,14900.0,20.8436,20.8436,20.7448,20.7622,14900.0
2005-08-02 09:30:00,35.83,35.84,35.54,35.54,26800.0,20.832,20.8378,20.6634,20.6634,26800.0
2005-08-02 10:00:00,35.59,35.73,35.52,35.52,23000.0,20.6925,20.7739,20.6518,20.6518,23000.0
2005-08-02 10:30:00,35.52,36.04,35.47,36.04,20300.0,20.6518,20.9541,20.6227,20.9541,20300.0
2005-08-02 11:00:00,36.01,36.01,35.64,35.77,6500.0,20.9367,20.9367,20.7215,20.7971,6500.0
2005-08-02 11:30:00,35.77,35.91,35.56,35.6,14800.0,20.7971,20.8785,20.675,20.6983,14800.0
2005-08-02 12:00:00,35.56,35.66,35.53,35.56,20900.0,20.675,20.7332,20.6576,20.675,20900.0
2005-08-02 12:30:00,35.57,35.62,35.54,35.55,10700.0,20.6808,20.7099,20.6634,20.6692,10700.0
2005-08-02 13:00:00,35.54,35.55,35.43,35.54,14100.0,20.6634,20.6692,20.5994,20.6634,14100.0
2005-08-02 13:30:00,35.54,35.55,35.49,35.54,15100.0,20.6634,20.6692,20.6343,20.6634,15100.0
2005-08-02 14:00:00,35.53,35.6,35.52,35.58,13400.0,20.6576,20.6983,20.6518,20.6867,13400.0
2005-08-02 14:30:00,35.58,35.61,35.54,35.6,26700.0,20.6867,20.7041,20.6634,20.6983,26700.0
2005-08-02 15:00:00,35.6,35.61,35.55,35.55,32700.0,20.6983,20.7041,20.6692,20.6692,32700.0
2005-08-02 15:30:00,35.56,35.6,35.55,35.55,44100.0,20.675,20.6983,20.6692,20.6692,44100.0
2005-08-03 09:30:00,35.5,35.55,35.25,35.51,17100.0,20.6401,20.6692,20.4948,20.646,17100.0
2005-08-03 10:00:00,35.41,35.44,35.26,35.44,11200.0,20.5878,20.6053,20.5006,20.6053,11200.0
2005-08-03 10:30:00,35.42,35.6,35.27,35.56,13900.0,20.5936,20.6983,20.5064,20.675,13900.0
2005-08-03 11:00:00,35.53,35.53,35.4,35.46,7600.0,20.6576,20.6576,20.582,20.6169,7600.0
2005-08-03 11:30:00,35.46,35.46,35.12,35.14,22400.0,20.6169,20.6169,20.4192,20.4308,22400.0
2005-08-03 12:00:00,35.15,35.15,35.01,35.14,56500.0,20.4366,20.4366,20.3552,20.4308,56500.0
2005-08-03 12:30:00,35.15,35.2,35.1,35.2,15500.0,20.4366,20.4657,20.4076,20.4657,15500.0
2005-08-03 13:00:00,35.2,35.25,35.17,35.21,6800.0,20.4657,20.4948,20.4483,20.4715,6800.0
2005-08-03 13:30:00,35.21,35.22,35.18,35.21,14000.0,20.4715,20.4773,20.4541,20.4715,14000.0
2005-08-03 14:00:00,35.21,35.25,35.06,35.06,26400.0,20.4715,20.4948,20.3843,20.3843,26400.0
2005-08-03 14:30:00,35.1,35.2,35.09,35.16,12400.0,20.4076,20.4657,20.4018,20.4425,12400.0
2005-08-03 15:00:00,35.18,35.36,35.17,35.34,12900.0,20.4541,20.5587,20.4483,20.5471,12900.0
2005-08-03 15:30:00,35.36,35.42,35.25,35.25,43200.0,20.5587,20.5936,20.4948,20.4948,43200.0
2005-08-04 09:30:00,34.98,35.14,34.94,34.97,13200.0,20.3378,20.4308,20.3145,20.332,13200.0
2005-08-04 10:00:00,34.96,35.12,34.9,35.12,13400.0,20.3262,20.4192,20.2913,20.4192,13400.0
2005-08-04 10:30:00,35.13,35.13,34.88,34.93,12400.0,20.425,20.425,20.2797,20.3087,12400.0
2005-08-04 11:00:00,34.93,35.06,34.86,34.86,16000.0,20.3087,20.3843,20.268,20.268,16000.0
2005-08-04 11:30:00,34.86,34.88,34.51,34.53,23900.0,20.268,20.2797,20.0645,20.0762,23900.0
2005-08-04 12:00:00,34.54,34.67,34.41,34.64,16100.0,20.082,20.1576,20.0064,20.1401,16100.0
2005-08-04 12:30:00,34.6,34.66,34.52,34.62,10800.0,20.1169,20.1518,20.0704,20.1285,10800.0
2005-08-04 13:00:00,34.63,34.67,34.54,34.61,12400.0,20.1343,20.1576,20.082,20.1227,12400.0
2005-08-04 13:30:00,34.61,34.73,34.51,34.64,26600.0,20.1227,20.1925,20.0645,20.1401,26600.0
2005-08-04 14:00:00,34.64,34.73,34.59,34.68,46400.0,20.1401,20.1925,20.1111,20.1634,46400.0
2005-08-04 14:30:00,34.67,34.87,34.66,34.81,15800.0,20.1576,20.2738,20.1518,20.239,15800.0
2005-08-04 15:00:00,34.8,34.86,34.75,34.79,18300.0,20.2332,20.268,20.2041,20.2273,18300.0
2005-08-04 15:30:00,34.8,34.8,34.47,34.56,59300.0,20.2332,20.2332,20.0413,20.0936,59300.0
2005-08-05 09:30:00,34.29,34.29,34.08,34.11,16700.0,19.9366,19.9366,19.8145,19.832,16700.0
2005-08-05 10:00:00,34.1,34.26,34.02,34.19,9500.0,19.8262,19.9192,19.7796,19.8785,9500.0
2005-08-05 10:30:00,34.18,34.33,34.15,34.24,18700.0,19.8727,19.9599,19.8552,19.9076,18700.0
2005-08-05 11:00:00,34.25,34.47,34.17,34.24,9500.0,19.9134,20.0413,19.8669,19.9076,9500.0
2005-08-05 11:30:00,34.27,34.27,34.05,34.05,10900.0,19.925,19.925,19.7971,19.7971,10900.0
2005-08-05 12:00:00,34.04,34.15,34.01,34.1,52200.0,19.7913,19.8552,19.7738,19.8262,52200.0
2005-08-05 12:30:00,34.11,34.14,34.06,34.1,13000.0,19.832,19.8494,19.8029,19.8262,13000.0
2005-08-05 13:00:00,34.1,34.15,34.06,34.1,14600.0,19.8262,19.8552,19.8029,19.8262,14600.0
2005-08-05 13:30:00,34.13,34.13,34.06,34.06,8700.0,19.8436,19.8436,19.8029,19.8029,8700.0
2005-08-05 14:00:00,34.04,34.13,34.0,34.02,14300.0,19.7913,19.8436,19.768,19.7796,14300.0
2005-08-05 14:30:00,34.05,34.2,34.04,34.08,20500.0,19.7971,19.8843,19.7913,19.8145,20500.0
2005-08-05 15:00:00,34.08,34.2,34.08,34.17,12300.0,19.8145,19.8843,19.8145,19.8669,12300.0
2005-08-05 15:30:00,34.19,34.35,34.16,34.29,25400.0,19.8785,19.9715,19.861,19.9366,25400.0
2005-08-08 09:30:00,34.26,34.57,34.16,34.5,29200.0,19.9192,20.0994,19.861,20.0587,29200.0
2005-08-08 10:00:00,34.45,34.6,34.3,34.46,25800.0,20.0297,20.1169,19.9424,20.0355,25800.0
2005-08-08 10:30:00,34.5,34.5,34.25,34.4,16600.0,20.0587,20.0587,19.9134,20.0006,16600.0
2005-08-08 11:00:00,34.41,34.59,34.41,34.49,16400.0,20.0064,20.1111,20.0064,20.0529,16400.0
2005-08-08 11:30:00,34.5,34.74,34.39,34.7,34300.0,20.0587,20.1983,19.9948,20.175,34300.0
2005-08-08 12:00:00,34.72,35.0,34.72,34.81,40400.0,20.1866,20.3494,20.1866,20.239,40400.0
2005-08-08 12:30:00,34.81,34.82,34.66,34.66,11200.0,20.239,20.2448,20.1518,20.1518,11200.0
2005-08-08 13:00:00,34.63,34.66,34.5,34.65,34800.0,20.1343,20.1518,20.0587,20.1459,34800.0
2005-08-08 13:30:00,34.7,34.71,34.44,34.55,6700.0,20.175,20.1808,20.0238,20.0878,6700.0
2005-08-08 14:00:00,34.57,34.57,34.26,34.33,18100.0,20.0994,20.0994,19.9192,19.9599,18100.0
2005-08-08 14:30:00,34.33,34.45,34.31,34.43,11000.0,19.9599,20.0297,19.9483,20.018,11000.0
2005-08-08 15:00:00,34.37,34.41,34.34,34.39,16100.0,19.9831,20.0064,19.9657,19.9948,16100.0
2005-08-08 15:30:00,34.39,34.46,34.35,34.38,29300.0,19.9948,20.0355,19.9715,19.989,29300.0
2005-08-09 09:30:00,34.6,34.7,34.5,34.7,13300.0,20.1169,20.175,20.0587,20.175,13300.0
2005-08-09 10:00:00,34.8,34.89,34.78,34.81,9600.0,20.2332,20.2855,20.2215,20.239,9600.0
2005-08-09 10:30:00,34.81,34.9,34.79,34.86,11800.0,20.239,20.2913,20.2273,20.268,11800.0
2005-08-09 11:00:00,34.86,34.9,34.84,34.88,7200.0,20.268,20.2913,20.2564,20.2797,7200.0
2005-08-09 11:30:00,34.89,34.9,34.84,34.9,4700.0,20.2855,20.2913,20.2564,20.2913,4700.0
2005-08-09 12:00:00,34.89,34.92,34.83,34.86,6100.0,20.2855,20.3029,20.2506,20.268,6100.0
2005-08-09 12:30:00,34.86,34.9,34.61,34.61,4400.0,20.268,20.2913,20.1227,20.1227,4400.0
2005-08-09 13:00:00,34.61,34.67,34.57,34.63,5700.0,20.1227,20.1576,20.0994,20.1343,5700.0
2005-08-09 13:30:00,34.64,34.8,34.64,34.8,6400.0,20.1401,20.2332,20.1401,20.2332,6400.0
2005-08-09 14:00:00,34.79,34.84,34.64,34.82,7600.0,20.2273,20.2564,20.1401,20.2448,7600.0
2005-08-09 14:30:00,34.84,34.9,34.75,34.75,8700.0,20.2564,20.2913,20.2041,20.2041,8700.0
2005-08-09 15:00:00,34.74,34.74,34.48,34.54,15600.0,20.1983,20.1983,20.0471,20.082,15600.0
2005-08-09 15:30:00,34.54,34.81,34.51,34.74,27300.0,20.082,20.239,20.0645,20.1983,27300.0
2005-08-10 09:30:00,35.0,35.35,34.99,35.34,19000.0,20.3494,20.5529,20.3436,20.5471,19000.0
2005-08-10 10:00:00,35.32,35.49,35.25,35.35,23000.0,20.5355,20.6343,20.4948,20.5529,23000.0
2005-08-10 10:30:00,35.37,35.45,35.37,35.44,15400.0,20.5646,20.6111,20.5646,20.6053,15400.0
2005-08-10 11:00:00,35.43,35.43,35.23,35.25,8600.0,20.5994,20.5994,20.4832,20.4948,8600.0
2005-08-10 11:30:00,35.27,35.4,35.26,35.37,7600.0,20.5064,20.582,20.5006,20.5646,7600.0
2005-08-10 12:00:00,35.39,35.4,35.29,35.29,5900.0,20.5762,20.582,20.518,20.518,5900.0
2005-08-10 12:30:00,35.29,35.29,34.95,35.01,16000.0,20.518,20.518,20.3204,20.3552,16000.0
2005-08-10 13:00:00,35.01,35.01,34.89,34.89,12000.0,20.3552,20.3552,20.2855,20.2855,12000.0
2005-08-10 13:30:00,34.92,34.92,34.64,34.64,11400.0,20.3029,20.3029,20.1401,20.1401,11400.0
2005-08-10 14:00:00,34.63,34.64,34.39,34.46,31700.0,20.1343,20.1401,19.9948,20.0355,31700.0
2005-08-10 14:30:00,34.46,34.64,34.46,34.64,11600.0,20.0355,20.1401,20.0355,20.1401,11600.0
2005-08-10 15:00:00,34.63,34.64,34.36,34.49,27600.0,20.1343,20.1401,19.9773,20.0529,27600.0
2005-08-10 15:30:00,34.49,34.72,34.49,34.71,31000.0,20.0529,20.1866,20.0529,20.1808,31000.0
2005-08-11 09:30:00,34.7,34.9,34.68,34.9,7600.0,20.175,20.2913,20.1634,20.2913,7600.0
2005-08-11 10:00:00,34.9,35.35,34.9,35.35,12100.0,20.2913,20.5529,20.2913,20.5529,12100.0
2005-08-11 10:30:00,35.32,35.32,35.04,35.12,7500.0,20.5355,20.5355,20.3727,20.4192,7500.0
2005-08-11 11:00:00,35.12,35.15,34.93,34.94,7500.0,20.4192,20.4366,20.3087,20.3145,7500.0
2005-08-11 11:30:00,34.95,34.99,34.8,34.9,8000.0,20.3204,20.3436,20.2332,20.2913,8000.0
2005-08-11 12:00:00,34.9,34.98,34.72,34.72,8600.0,20.2913,20.3378,20.1866,20.1866,8600.0
2005-08-11 12:30:00,34.71,34.86,34.71,34.84,5400.0,20.1808,20.268,20.1808,20.2564,5400.0
2005-08-11 13:00:00,34.81,34.97,34.81,34.92,6800.0,20.239,20.332,20.239,20.3029,6800.0
2005-08-11 13:30:00,34.92,35.0,34.82,34.97,5100.0,20.3029,20.3494,20.2448,20.332,5100.0
2005-08-11 14:00:00,34.96,34.97,34.73,34.89,4600.0,20.3262,20.332,20.1925,20.2855,4600.0
2005-08-11 14:30:00,34.91,35.12,34.9,35.11,7000.0,20.2971,20.4192,20.2913,20.4134,7000.0
2005-08-11 15:00:00,35.04,35.29,34.98,35.2,14400.0,20.3727,20.518,20.3378,20.4657,14400.0
2005-08-11 15:30:00,35.17,35.22,35.07,35.19,19500.0,20.4483,20.4773,20.3901,20.4599,19500.0
2005-08-12 09:30:00,35.08,35.13,34.72,34.9,22600.0,20.3959,20.425,20.1866,20.2913,22600.0
2005-08-12 10:00:00,34.89,34.9,34.47,34.55,7900.0,20.2855,20.2913,20.0413,20.0878,7900.0
2005-08-12 10:30:00,34.64,34.7,34.55,34.65,5200.0,20.1401,20.175,20.0878,20.1459,5200.0
2005-08-12 11:00:00,34.7,34.78,34.6,34.6,2900.0,20.175,20.2215,20.1169,20.1169,2900.0
2005-08-12 11:30:00,34.58,34.66,34.4,34.41,9900.0,20.1052,20.1518,20.0006,20.0064,9900.0
2005-08-12 12:00:00,34.4,34.52,34.4,34.49,5900.0,20.0006,20.0704,20.0006,20.0529,5900.0
2005-08-12 12:30:00,34.48,34.63,34.48,34.63,15600.0,20.0471,20.1343,20.0471,20.1343,15600.0
2005-08-12 13:00:00,34.61,34.68,34.6,34.67,9100.0,20.1227,20.1634,20.1169,20.1576,9100.0
2005-08-12 13:30:00,34.66,34.67,34.65,34.67,4100.0,20.1518,20.1576,20.1459,20.1576,4100.0
2005-08-12 14:00:00,34.67,34.95,34.66,34.9,5800.0,20.1576,20.3204,20.1518,20.2913,5800.0
2005-08-12 14:30:00,34.9,34.93,34.85,34.89,7500.0,20.2913,20.3087,20.2622,20.2855,7500.0
2005-08-12 15:00:00,34.87,35.15,34.83,35.15,11100.0,20.2738,20.4366,20.2506,20.4366,11100.0
2005-08-12 15:30:00,35.15,35.2,34.88,34.91,28000.0,20.4366,20.4657,20.2797,20.2971,28000.0
2005-08-15 09:30:00,35.0,35.3,34.9,34.95,15500.0,20.3494,20.5239,20.2913,20.3204,15500.0
2005-08-15 10:00:00,34.91,34.91,34.47,34.47,11300.0,20.2971,20.2971,20.0413,20.0413,11300.0
2005-08-15 10:30:00,34.47,34.54,34.41,34.42,11200.0,20.0413,20.082,20.0064,20.0122,11200.0
2005-08-15 11:00:00,34.44,34.53,34.44,34.46,5800.0,20.0238,20.0762,20.0238,20.0355,5800.0
2005-08-15 11:30:00,34.49,34.69,34.49,34.63,5500.0,20.0529,20.1692,20.0529,20.1343,5500.0
2005-08-15 12:00:00,34.64,34.96,34.6,34.93,8100.0,20.1401,20.3262,20.1169,20.3087,8100.0
2005-08-15 12:30:00,34.93,34.98,34.87,34.93,6400.0,20.3087,20.3378,20.2738,20.3087,6400.0
2005-08-15 13:00:00,34.93,35.04,34.9,35.04,12100.0,20.3087,20.3727,20.2913,20.3727,12100.0
2005-08-15 13:30:00,35.04,35.11,34.99,34.99,17500.0,20.3727,20.4134,20.3436,20.3436,17500.0
2005-08-15 14:00:00,34.99,34.99,34.8,34.9,6100.0,20.3436,20.3436,20.2332,20.2913,6100.0
2005-08-15 14:30:00,34.87,34.87,34.73,34.83,6100.0,20.2738,20.2738,20.1925,20.2506,6100.0
2005-08-15 15:00:00,34.84,34.88,34.76,34.87,9500.0,20.2564,20.2797,20.2099,20.2738,9500.0
2005-08-15 15:30:00,34.87,34.88,34.62,34.73,11900.0,20.2738,20.2797,20.1285,20.1925,11900.0
2005-08-16 09:30:00,34.67,34.67,34.41,34.58,17500.0,20.1576,20.1576,20.0064,20.1052,17500.0
2005-08-16 10:00:00,34.55,34.57,34.39,34.41,86200.0,20.0878,20.0994,19.9948,20.0064,86200.0
2005-08-16 10:30:00,34.41,34.41,34.2,34.21,17800.0,20.0064,20.0064,19.8843,19.8901,17800.0
2005-08-16 11:00:00,34.2,34.28,34.19,34.22,4400.0,19.8843,19.9308,19.8785,19.8959,4400.0
2005-08-16 11:30:00,34.22,34.35,34.22,34.24,7200.0,19.8959,19.9715,19.8959,19.9076,7200.0
2005-08-16 12:00:00,34.22,34.33,34.14,34.29,11000.0,19.8959,19.9599,19.8494,19.9366,11000.0
2005-08-16 12:30:00,34.29,34.29,34.2,34.26,12600.0,19.9366,19.9366,19.8843,19.9192,12600.0
2005-08-16 13:00:00,34.26,34.27,34.22,34.22,16600.0,19.9192,19.925,19.8959,19.8959,16600.0
2005-08-16 13:30:00,34.21,34.26,34.21,34.26,9500.0,19.8901,19.9192,19.8901,19.9192,9500.0
2005-08-16 14:00:00,34.26,34.29,34.05,34.15,40600.0,19.9192,19.9366,19.7971,19.8552,40600.0
2005-08-16 14:30:00,34.13,34.3,34.13,34.29,44400.0,19.8436,19.9424,19.8436,19.9366,44400.0
2005-08-16 15:00:00,34.29,34.38,34.12,34.16,22200.0,19.9366,19.989,19.8378,19.861,22200.0
2005-08-16 15:30:00,34.16,34.32,34.03,34.28,74000.0,19.861,19.9541,19.7855,19.9308,74000.0
2005-08-17 09:30:00,34.1,34.11,33.74,33.9,19300.0,19.8262,19.832,19.6169,19.7099,19300.0
2005-08-17 10:00:00,33.91,34.0,33.85,33.99,53000.0,19.7157,19.768,19.6808,19.7622,53000.0
2005-08-17 10:30:00,33.96,33.97,33.8,33.9,49900.0,19.7448,19.7506,19.6517,19.7099,49900.0
2005-08-17 11:00:00,33.95,33.99,33.9,33.9,6800.0,19.739,19.7622,19.7099,19.7099,6800.0
2005-08-17 11:30:00,33.91,33.91,33.77,33.77,18200.0,19.7157,19.7157,19.6343,19.6343,18200.0
2005-08-17 12:00:00,33.77,33.82,33.77,33.82,16100.0,19.6343,19.6634,19.6343,19.6634,16100.0
2005-08-17 12:30:00,33.8,33.81,33.72,33.73,13700.0,19.6517,19.6576,19.6052,19.611,13700.0
2005-08-17 13:00:00,33.72,33.8,33.71,33.8,19600.0,19.6052,19.6517,19.5994,19.6517,19600.0
2005-08-17 13:30:00,33.8,33.8,33.55,33.63,33600.0,19.6517,19.6517,19.5064,19.5529,33600.0
2005-08-17 14:00:00,33.63,33.73,33.56,33.66,16300.0,19.5529,19.611,19.5122,19.5703,16300.0
2005-08-17 14:30:00,33.61,34.0,33.32,33.6,28800.0,19.5413,19.768,19.3727,19.5355,28800.0
2005-08-17 15:00:00,33.58,33.73,33.55,33.57,24900.0,19.5238,19.611,19.5064,19.518,24900.0
2005-08-17 15:30:00,33.55,33.73,33.5,33.58,42800.0,19.5064,19.611,19.4773,19.5238,42800.0
2005-08-18 09:30:00,33.2,33.4,33.14,33.37,79900.0,19.3029,19.4192,19.268,19.4017,79900.0
2005-08-18 10:00:00,33.3,33.3,33.08,33.18,42300.0,19.361,19.361,19.2331,19.2913,42300.0
2005-08-18 10:30:00,33.18,33.33,33.05,33.13,22300.0,19.2913,19.3785,19.2157,19.2622,22300.0
2005-08-18 11:00:00,33.13,33.2,33.06,33.16,16700.0,19.2622,19.3029,19.2215,19.2796,16700.0
2005-08-18 11:30:00,33.16,33.16,33.02,33.06,13800.0,19.2796,19.2796,19.1982,19.2215,13800.0
2005-08-18 12:00:00,33.04,33.07,33.01,33.03,16500.0,19.2099,19.2273,19.1924,19.2041,16500.0
2005-08-18 12:30:00,33.04,33.06,33.01,33.03,10600.0,19.2099,19.2215,19.1924,19.2041,10600.0
2005-08-18 13:00:00,33.05,33.14,33.05,33.14,13700.0,19.2157,19.268,19.2157,19.268,13700.0
2005-08-18 13:30:00,33.14,33.15,32.99,33.0,26100.0,19.268,19.2738,19.1808,19.1866,26100.0
2005-08-18 14:00:00,32.99,33.01,32.94,32.96,27500.0,19.1808,19.1924,19.1517,19.1634,27500.0
2005-08-18 14:30:00,32.96,33.01,32.85,32.91,44200.0,19.1634,19.1924,19.0994,19.1343,44200.0
2005-08-18 15:00:00,32.91,33.04,32.83,33.0,29000.0,19.1343,19.2099,19.0878,19.1866,29000.0
2005-08-18 15:30:00,33.0,33.03,32.88,33.01,57100.0,19.1866,19.2041,19.1168,19.1924,57100.0
2005-08-19 09:30:00,32.91,32.95,32.7,32.82,20100.0,19.1343,19.1575,19.0122,19.082,20100.0
2005-08-19 10:00:00,32.82,32.96,32.8,32.89,35300.0,19.082,19.1634,19.0703,19.1227,35300.0
2005-08-19 10:30:00,32.89,32.94,32.83,32.85,45800.0,19.1227,19.1517,19.0878,19.0994,45800.0
2005-08-19 11:00:00,32.89,32.89,32.83,32.84,15300.0,19.1227,19.1227,19.0878,19.0936,15300.0
2005-08-19 11:30:00,32.82,32.89,32.77,32.77,20800.0,19.082,19.1227,19.0529,19.0529,20800.0
2005-08-19 12:00:00,32.78,32.84,32.77,32.77,19800.0,19.0587,19.0936,19.0529,19.0529,19800.0
2005-08-19 12:30:00,32.81,32.85,32.79,32.85,6700.0,19.0761,19.0994,19.0645,19.0994,6700.0
2005-08-19 13:00:00,32.83,32.85,32.76,32.77,7200.0,19.0878,19.0994,19.0471,19.0529,7200.0
2005-08-19 13:30:00,32.78,32.79,32.75,32.76,8700.0,19.0587,19.0645,19.0413,19.0471,8700.0
2005-08-19 14:00:00,32.75,32.8,32.75,32.77,8100.0,19.0413,19.0703,19.0413,19.0529,8100.0
2005-08-19 14:30:00,32.77,32.77,32.65,32.65,9200.0,19.0529,19.0529,18.9831,18.9831,9200.0
2005-08-19 15:00:00,32.69,32.72,32.65,32.69,17500.0,19.0064,19.0238,18.9831,19.0064,17500.0
2005-08-19 15:30:00,32.69,32.7,32.6,32.69,20800.0,19.0064,19.0122,18.954,19.0064,20800.0
2005-08-22 09:30:00,32.71,33.0,32.7,32.87,30800.0,19.018,19.1866,19.0122,19.111,30800.0
2005-08-22 10:00:00,32.89,33.05,32.78,32.84,36600.0,19.1227,19.2157,19.0587,19.0936,36600.0
2005-08-22 10:30:00,32.8,32.9,32.8,32.87,12500.0,19.0703,19.1285,19.0703,19.111,12500.0
2005-08-22 11:00:00,32.89,32.91,32.81,32.84,13800.0,19.1227,19.1343,19.0761,19.0936,13800.0
2005-08-22 11:30:00,32.87,32.93,32.85,32.86,9600.0,19.111,19.1459,19.0994,19.1052,9600.0
2005-08-22 12:00:00,32.84,32.93,32.81,32.81,6000.0,19.0936,19.1459,19.0761,19.0761,6000.0
2005-08-22 12:30:00,32.79,32.79,32.55,32.65,26800.0,19.0645,19.0645,18.925,18.9831,26800.0
2005-08-22 13:00:00,32.6,32.76,32.53,32.76,20500.0,18.954,19.0471,18.9133,19.0471,20500.0
2005-08-22 13:30:00,32.76,32.8,32.68,32.75,7200.0,19.0471,19.0703,19.0006,19.0413,7200.0
2005-08-22 14:00:00,32.75,32.86,32.7,32.74,7600.0,19.0413,19.1052,19.0122,19.0354,7600.0
2005-08-22 14:30:00,32.74,32.76,32.68,32.69,8800.0,19.0354,19.0471,19.0006,19.0064,8800.0
2005-08-22 15:00:00,32.69,32.74,32.68,32.73,11300.0,19.0064,19.0354,19.0006,19.0296,11300.0
2005-08-22 15:30:00,32.75,32.92,32.75,32.86,63500.0,19.0413,19.1401,19.0413,19.1052,63500.0
2005-08-23 09:30:00,32.8,33.06,32.79,32.9,11100.0,19.0703,19.2215,19.0645,19.1285,11100.0
2005-08-23 10:00:00,32.9,33.09,32.89,33.02,13300.0,19.1285,19.2389,19.1227,19.1982,13300.0
2005-08-23 10:30:00,33.01,33.02,32.8,32.81,9400.0,19.1924,19.1982,19.0703,19.0761,9400.0
2005-08-23 11:00:00,32.82,32.88,32.69,32.88,14900.0,19.082,19.1168,19.0064,19.1168,14900.0
2005-08-23 11:30:00,32.85,32.85,32.65,32.73,13800.0,19.0994,19.0994,18.9831,19.0296,13800.0
2005-08-23 12:00:00,32.74,32.81,32.65,32.77,13200.0,19.0354,19.0761,18.9831,19.0529,13200.0
2005-08-23 12:30:00,32.77,32.8,32.68,32.74,7400.0,19.0529,19.0703,19.0006,19.0354,7400.0
2005-08-23 13:00:00,32.76,32.81,32.67,32.7,9900.0,19.0471,19.0761,18.9947,19.0122,9900.0
2005-08-23 13:30:00,32.69,32.85,32.68,32.83,7100.0,19.0064,19.0994,19.0006,19.0878,7100.0
2005-08-23 14:00:00,32.83,32.9,32.8,32.89,7000.0,19.0878,19.1285,19.0703,19.1227,7000.0
2005-08-23 14:30:00,32.91,33.04,32.89,32.94,9100.0,19.1343,19.2099,19.1227,19.1517,9100.0
2005-08-23 15:00:00,32.93,32.94,32.8,32.8,14900.0,19.1459,19.1517,19.0703,19.0703,14900.0
2005-08-23 15:30:00,32.81,32.86,32.75,32.81,11100.0,19.0761,19.1052,19.0413,19.0761,11100.0
2005-08-24 09:30:00,32.81,33.19,32.81,33.14,16100.0,19.0761,19.2971,19.0761,19.268,16100.0
2005-08-24 10:00:00,33.14,33.45,33.13,33.42,25000.0,19.268,19.4482,19.2622,19.4308,25000.0
2005-08-24 10:30:00,33.42,33.43,33.3,33.31,63800.0,19.4308,19.4366,19.361,19.3668,63800.0
2005-08-24 11:00:00,33.31,33.31,33.13,33.18,7500.0,19.3668,19.3668,19.2622,19.2913,7500.0
2005-08-24 11:30:00,33.1,33.17,33.02,33.15,11400.0,19.2447,19.2854,19.1982,19.2738,11400.0
2005-08-24 12:00:00,33.16,33.23,33.0,33.23,12400.0,19.2796,19.3203,19.1866,19.3203,12400.0
2005-08-24 12:30:00,33.25,33.28,33.14,33.16,24200.0,19.332,19.3494,19.268,19.2796,24200.0
2005-08-24 13:00:00,33.16,33.17,33.14,33.16,4200.0,19.2796,19.2854,19.268,19.2796,4200.0
2005-08-24 13:30:00,33.17,33.17,32.95,32.98,15900.0,19.2854,19.2854,19.1575,19.175,15900.0
2005-08-24 14:00:00,32.98,33.0,32.9,32.92,23600.0,19.175,19.1866,19.1285,19.1401,23600.0
2005-08-24 14:30:00,32.93,32.93,32.77,32.86,12900.0,19.1459,19.1459,19.0529,19.1052,12900.0
2005-08-24 15:00:00,32.81,32.81,32.33,32.54,33100.0,19.0761,19.0761,18.7971,18.9192,33100.0
2005-08-24 15:30:00,32.54,32.76,32.51,32.55,21500.0,18.9192,19.0471,18.9017,18.925,21500.0
2005-08-25 09:30:00,32.6,32.88,32.55,32.6,11000.0,18.954,19.1168,18.925,18.954,11000.0
2005-08-25 10:00:00,32.61,32.8,32.61,32.7,51000.0,18.9599,19.0703,18.9599,19.0122,51000.0
2005-08-25 10:30:00,32.7,32.7,32.51,32.52,34600.0,19.0122,19.0122,18.9017,18.9075,34600.0
2005-08-25 11:00:00,32.52,32.52,32.38,32.4,22900.0,18.9075,18.9075,18.8261,18.8378,22900.0
2005-08-25 11:30:00,32.4,32.41,32.37,32.39,13100.0,18.8378,18.8436,18.8203,18.8319,13100.0
2005-08-25 12:00:00,32.38,32.38,32.26,32.26,12600.0,18.8261,18.8261,18.7564,18.7564,12600.0
2005-08-25 12:30:00,32.24,32.44,32.23,32.44,14300.0,18.7447,18.861,18.7389,18.861,14300.0
2005-08-25 13:00:00,32.44,32.59,32.38,32.43,9800.0,18.861,18.9482,18.8261,18.8552,9800.0
2005-08-25 13:30:00,32.4,32.45,32.29,32.44,7600.0,18.8378,18.8668,18.7738,18.861,7600.0
2005-08-25 14:00:00,32.44,32.45,32.38,32.45,9400.0,18.861,18.8668,18.8261,18.8668,9400.0
2005-08-25 14:30:00,32.45,32.45,32.33,32.36,23300.0,18.8668,18.8668,18.7971,18.8145,23300.0
2005-08-25 15:00:00,32.35,32.35,32.16,32.19,20100.0,18.8087,18.8087,18.6982,18.7157,20100.0
2005-08-25 15:30:00,32.16,32.36,32.13,32.2,66400.0,18.6982,18.8145,18.6808,18.7215,66400.0
2005-08-26 09:30:00,32.24,32.28,31.74,31.9,66000.0,18.7447,18.768,18.454,18.5471,66000.0
2005-08-26 10:00:00,31.9,32.05,31.6,31.98,59200.0,18.5471,18.6343,18.3726,18.5936,59200.0
2005-08-26 10:30:00,31.98,31.98,31.49,31.6,106000.0,18.5936,18.5936,18.3087,18.3726,106000.0
2005-08-26 11:00:00,31.6,31.68,31.55,31.66,12400.0,18.3726,18.4191,18.3436,18.4075,12400.0
2005-08-26 11:30:00,31.65,31.65,31.55,31.62,11100.0,18.4017,18.4017,18.3436,18.3843,11100.0
2005-08-26 12:00:00,31.62,31.71,31.42,31.71,15500.0,18.3843,18.4366,18.268,18.4366,15500.0
2005-08-26 12:30:00,31.71,31.73,31.65,31.69,5400.0,18.4366,18.4482,18.4017,18.425,5400.0
2005-08-26 13:00:00,31.71,31.8,31.71,31.79,10300.0,18.4366,18.4889,18.4366,18.4831,10300.0
2005-08-26 13:30:00,31.79,31.84,31.63,31.68,19900.0,18.4831,18.5122,18.3901,18.4191,19900.0
2005-08-26 14:00:00,31.68,31.87,31.6,31.8,17900.0,18.4191,18.5296,18.3726,18.4889,17900.0
2005-08-26 14:30:00,31.79,31.8,31.68,31.77,14000.0,18.4831,18.4889,18.4191,18.4715,14000.0
2005-08-26 15:00:00,31.78,31.78,31.72,31.78,22000.0,18.4773,18.4773,18.4424,18.4773,22000.0
2005-08-26 15:30:00,31.78,31.8,31.6,31.66,26500.0,18.4773,18.4889,18.3726,18.4075,26500.0
2005-08-29 09:30:00,31.5,31.58,31.3,31.31,24700.0,18.3145,18.361,18.1982,18.204,24700.0
2005-08-29 10:00:00,31.33,31.67,31.33,31.67,17500.0,18.2156,18.4133,18.2156,18.4133,17500.0
2005-08-29 10:30:00,31.68,31.76,31.67,31.69,17500.0,18.4191,18.4657,18.4133,18.425,17500.0
2005-08-29 11:00:00,31.7,31.82,31.69,31.7,20500.0,18.4308,18.5005,18.425,18.4308,20500.0
2005-08-29 11:30:00,31.73,31.74,31.6,31.61,11900.0,18.4482,18.454,18.3726,18.3784,11900.0
2005-08-29 12:00:00,31.61,31.65,31.49,31.64,11400.0,18.3784,18.4017,18.3087,18.3959,11400.0
2005-08-29 12:30:00,31.62,31.65,31.6,31.6,6500.0,18.3843,18.4017,18.3726,18.3726,6500.0
2005-08-29 13:00:00,31.61,31.9,31.61,31.76,11900.0,18.3784,18.5471,18.3784,18.4657,11900.0
2005-08-29 13:30:00,31.76,31.94,31.71,31.83,10900.0,18.4657,18.5703,18.4366,18.5064,10900.0
2005-08-29 14:00:00,31.83,31.86,31.68,31.7,8400.0,18.5064,18.5238,18.4191,18.4308,8400.0
2005-08-29 14:30:00,31.71,31.8,31.67,31.75,9900.0,18.4366,18.4889,18.4133,18.4598,9900.0
2005-08-29 15:00:00,31.75,31.85,31.75,31.78,15200.0,18.4598,18.518,18.4598,18.4773,15200.0
2005-08-29 15:30:00,31.78,31.8,31.64,31.76,40200.0,18.4773,18.4889,18.3959,18.4657,40200.0
2005-08-30 09:30:00,31.6,31.71,31.37,31.6,13300.0,18.3726,18.4366,18.2389,18.3726,13300.0
2005-08-30 10:00:00,31.6,31.7,31.43,31.43,9400.0,18.3726,18.4308,18.2738,18.2738,9400.0
2005-08-30 10:30:00,31.45,31.55,31.32,31.41,14000.0,18.2854,18.3436,18.2098,18.2622,14000.0
2005-08-30 11:00:00,31.39,31.39,31.03,31.08,21000.0,18.2505,18.2505,18.0412,18.0703,21000.0
2005-08-30 11:30:00,31.12,31.19,31.03,31.08,31700.0,18.0936,18.1343,18.0412,18.0703,31700.0
2005-08-30 12:00:00,31.08,31.14,31.08,31.11,21800.0,18.0703,18.1052,18.0703,18.0877,21800.0
2005-08-30 12:30:00,31.11,31.14,31.09,31.12,36200.0,18.0877,18.1052,18.0761,18.0936,36200.0
2005-08-30 13:00:00,31.13,31.24,31.11,31.24,59100.0,18.0994,18.1633,18.0877,18.1633,59100.0
2005-08-30 13:30:00,31.25,31.52,31.25,31.44,31500.0,18.1691,18.3261,18.1691,18.2796,31500.0
2005-08-30 14:00:00,31.44,31.46,31.3,31.34,18400.0,18.2796,18.2912,18.1982,18.2215,18400.0
2005-08-30 14:30:00,31.32,31.38,31.19,31.2,53600.0,18.2098,18.2447,18.1343,18.1401,53600.0
2005-08-30 15:00:00,31.21,31.27,31.1,31.16,65800.0,18.1459,18.1808,18.0819,18.1168,65800.0
2005-08-30 15:30:00,31.16,31.32,31.16,31.23,46600.0,18.1168,18.2098,18.1168,18.1575,46600.0
2005-08-31 09:30:00,31.45,32.55,31.45,32.14,151400.0,18.2854,18.925,18.2854,18.6866,151400.0
2005-08-31 10:00:00,32.14,32.27,32.0,32.26,73200.0,18.6866,18.7622,18.6052,18.7564,73200.0
2005-08-31 10:30:00,32.27,32.48,32.05,32.34,65500.0,18.7622,18.8843,18.6343,18.8029,65500.0
2005-08-31 11:00:00,32.31,32.93,32.27,32.89,45300.0,18.7854,19.1459,18.7622,19.1227,45300.0
2005-08-31 11:30:00,32.89,33.03,32.83,32.83,30200.0,19.1227,19.2041,19.0878,19.0878,30200.0
2005-08-31 12:00:00,32.85,32.9,32.75,32.85,41300.0,19.0994,19.1285,19.0413,19.0994,41300.0
2005-08-31 12:30:00,32.86,33.05,32.84,33.0,24100.0,19.1052,19.2157,19.0936,19.1866,24100.0
2005-08-31 13:00:00,32.96,33.03,32.89,32.91,34300.0,19.1634,19.2041,19.1227,19.1343,34300.0
2005-08-31 13:30:00,32.95,33.05,32.8,33.05,32500.0,19.1575,19.2157,19.0703,19.2157,32500.0
2005-08-31 14:00:00,33.03,33.05,32.83,32.87,30600.0,19.2041,19.2157,19.0878,19.111,30600.0
2005-08-31 14:30:00,32.87,33.05,32.82,33.03,32300.0,19.111,19.2157,19.082,19.2041,32300.0
2005-08-31 15:00:00,33.03,33.03,32.87,32.99,49900.0,19.2041,19.2041,19.111,19.1808,49900.0
2005-08-31 15:30:00,32.99,33.25,32.93,33.19,137600.0,19.1808,19.332,19.1459,19.2971,137600.0
2005-09-01 09:30:00,33.2,33.36,32.85,32.85,30500.0,19.3029,19.3959,19.0994,19.0994,30500.0
2005-09-01 10:00:00,32.85,32.95,32.51,32.57,52300.0,19.0994,19.1575,18.9017,18.9366,52300.0
2005-09-01 10:30:00,32.62,32.62,32.55,32.55,19400.0,18.9657,18.9657,18.925,18.925,19400.0
2005-09-01 11:00:00,32.56,32.73,32.51,32.68,20600.0,18.9308,19.0296,18.9017,19.0006,20600.0
2005-09-01 11:30:00,32.67,32.79,32.6,32.67,20500.0,18.9947,19.0645,18.954,18.9947,20500.0
2005-09-01 12:00:00,32.65,32.67,32.46,32.47,51400.0,18.9831,18.9947,18.8726,18.8785,51400.0
2005-09-01 12:30:00,32.46,32.78,32.46,32.53,19500.0,18.8726,19.0587,18.8726,18.9133,19500.0
2005-09-01 13:00:00,32.5,32.65,32.48,32.65,20700.0,18.8959,18.9831,18.8843,18.9831,20700.0
2005-09-01 13:30:00,32.65,32.7,32.52,32.52,22800.0,18.9831,19.0122,18.9075,18.9075,22800.0
2005-09-01 14:00:00,32.53,32.56,32.45,32.55,60100.0,18.9133,18.9308,18.8668,18.925,60100.0
2005-09-01 14:30:00,32.57,32.7,32.55,32.64,48900.0,18.9366,19.0122,18.925,18.9773,48900.0
2005-09-01 15:00:00,32.62,32.9,32.62,32.79,71700.0,18.9657,19.1285,18.9657,19.0645,71700.0
2005-09-01 15:30:00,32.8,33.0,32.79,32.8,88400.0,19.0703,19.1866,19.0645,19.0703,88400.0
2005-09-02 09:30:00,32.82,33.14,32.7,33.03,29200.0,19.082,19.268,19.0122,19.2041,29200.0
2005-09-02 10:00:00,33.01,33.15,33.0,33.02,28300.0,19.1924,19.2738,19.1866,19.1982,28300.0
2005-09-02 10:30:00,33.02,33.05,32.8,32.8,50700.0,19.1982,19.2157,19.0703,19.0703,50700.0
2005-09-02 11:00:00,32.81,32.89,32.8,32.81,17700.0,19.0761,19.1227,19.0703,19.0761,17700.0
2005-09-02 11:30:00,32.81,32.81,32.71,32.72,28000.0,19.0761,19.0761,19.018,19.0238,28000.0
2005-09-02 12:00:00,32.72,32.9,32.67,32.67,12000.0,19.0238,19.1285,18.9947,18.9947,12000.0
2005-09-02 12:30:00,32.62,32.69,32.62,32.64,10200.0,18.9657,19.0064,18.9657,18.9773,10200.0
2005-09-02 13:00:00,32.67,32.7,32.62,32.66,5700.0,18.9947,19.0122,18.9657,18.9889,5700.0
2005-09-02 13:30:00,32.68,32.74,32.68,32.69,5900.0,19.0006,19.0354,19.0006,19.0064,5900.0
2005-09-02 14:00:00,32.69,32.83,32.69,32.72,34300.0,19.0064,19.0878,19.0064,19.0238,34300.0
2005-09-02 14:30:00,32.72,32.74,32.55,32.59,12300.0,19.0238,19.0354,18.925,18.9482,12300.0
2005-09-02 15:00:00,32.61,32.68,32.51,32.52,14500.0,18.9599,19.0006,18.9017,18.9075,14500.0
2005-09-02 15:30:00,32.52,32.66,32.48,32.56,19200.0,18.9075,18.9889,18.8843,18.9308,19200.0
2005-09-06 09:30:00,32.68,33.16,32.68,33.0,96800.0,19.0006,19.2796,19.0006,19.1866,96800.0
2005-09-06 10:00:00,33.0,33.17,32.98,33.15,110000.0,19.1866,19.2854,19.175,19.2738,110000.0
2005-09-06 10:30:00,33.12,33.32,33.11,33.32,46500.0,19.2564,19.3727,19.2506,19.3727,46500.0
2005-09-06 11:00:00,33.32,33.64,33.31,33.54,27500.0,19.3727,19.5587,19.3668,19.5006,27500.0
2005-09-06 11:30:00,33.55,33.63,33.52,33.63,34000.0,19.5064,19.5529,19.4889,19.5529,34000.0
2005-09-06 12:00:00,33.62,33.75,33.62,33.75,19400.0,19.5471,19.6227,19.5471,19.6227,19400.0
2005-09-06 12:30:00,33.76,33.99,33.74,33.94,15800.0,19.6285,19.7622,19.6169,19.7331,15800.0
2005-09-06 13:00:00,33.93,34.02,33.86,34.01,24900.0,19.7273,19.7796,19.6866,19.7738,24900.0
2005-09-06 13:30:00,34.04,34.05,33.86,33.94,18700.0,19.7913,19.7971,19.6866,19.7331,18700.0
2005-09-06 14:00:00,33.95,34.03,33.91,33.97,16500.0,19.739,19.7855,19.7157,19.7506,16500.0
2005-09-06 14:30:00,33.96,34.05,33.88,34.02,30200.0,19.7448,19.7971,19.6983,19.7796,30200.0
2005-09-06 15:00:00,34.02,34.07,33.82,33.82,41900.0,19.7796,19.8087,19.6634,19.6634,41900.0
2005-09-06 15:30:00,33.83,34.1,33.81,34.07,70500.0,19.6692,19.8262,19.6576,19.8087,70500.0
2005-09-07 09:30:00,34.17,34.18,33.56,33.89,25800.0,19.8669,19.8727,19.5122,19.7041,25800.0
2005-09-07 10:00:00,33.84,33.95,33.74,33.9,17900.0,19.675,19.739,19.6169,19.7099,17900.0
2005-09-07 10:30:00,33.91,34.3,33.91,34.3,16500.0,19.7157,19.9424,19.7157,19.9424,16500.0
2005-09-07 11:00:00,34.29,34.29,34.1,34.16,26100.0,19.9366,19.9366,19.8262,19.861,26100.0
2005-09-07 11:30:00,34.15,34.16,34.0,34.09,16700.0,19.8552,19.861,19.768,19.8203,16700.0
2005-09-07 12:00:00,34.08,34.11,34.01,34.05,7400.0,19.8145,19.832,19.7738,19.7971,7400.0
2005-09-07 12:30:00,34.04,34.05,33.9,33.92,16900.0,19.7913,19.7971,19.7099,19.7215,16900.0
2005-09-07 13:00:00,33.91,33.94,33.83,33.94,23300.0,19.7157,19.7331,19.6692,19.7331,23300.0
2005-09-07 13:30:00,33.93,34.06,33.9,34.04,10900.0,19.7273,19.8029,19.7099,19.7913,10900.0
2005-09-07 14:00:00,34.04,34.18,34.0,34.01,21500.0,19.7913,19.8727,19.768,19.7738,21500.0
2005-09-07 14:30:00,34.01,34.02,33.88,34.0,9400.0,19.7738,19.7796,19.6983,19.768,9400.0
2005-09-07 15:00:00,34.03,34.18,33.94,34.07,21400.0,19.7855,19.8727,19.7331,19.8087,21400.0
2005-09-07 15:30:00,34.07,34.07,33.94,34.0,46100.0,19.8087,19.8087,19.7331,19.768,46100.0
2005-09-08 09:30:00,33.9,34.14,33.8,33.8,50500.0,19.7099,19.8494,19.6517,19.6517,50500.0
2005-09-08 10:00:00,33.8,33.8,33.69,33.73,20900.0,19.6517,19.6517,19.5878,19.611,20900.0
2005-09-08 10:30:00,33.72,33.73,33.46,33.48,23100.0,19.6052,19.611,19.4541,19.4657,23100.0
2005-09-08 11:00:00,33.49,33.49,33.34,33.4,85500.0,19.4715,19.4715,19.3843,19.4192,85500.0
2005-09-08 11:30:00,33.4,33.43,33.36,33.37,20300.0,19.4192,19.4366,19.3959,19.4017,20300.0
2005-09-08 12:00:00,33.35,33.37,33.3,33.34,18000.0,19.3901,19.4017,19.361,19.3843,18000.0
2005-09-08 12:30:00,33.34,33.34,33.2,33.2,51200.0,19.3843,19.3843,19.3029,19.3029,51200.0
2005-09-08 13:00:00,33.21,33.36,33.21,33.32,14200.0,19.3087,19.3959,19.3087,19.3727,14200.0
2005-09-08 13:30:00,33.31,33.38,33.27,33.34,19700.0,19.3668,19.4075,19.3436,19.3843,19700.0
2005-09-08 14:00:00,33.34,33.37,33.3,33.34,13700.0,19.3843,19.4017,19.361,19.3843,13700.0
2005-09-08 14:30:00,33.35,33.39,33.3,33.31,19200.0,19.3901,19.4134,19.361,19.3668,19200.0
2005-09-08 15:00:00,33.26,33.28,33.14,33.2,16800.0,19.3378,19.3494,19.268,19.3029,16800.0
2005-09-08 15:30:00,33.2,33.3,33.2,33.25,51500.0,19.3029,19.361,19.3029,19.332,51500.0
2005-09-09 09:30:00,33.34,33.64,33.2,33.31,49000.0,19.3843,19.5587,19.3029,19.3668,49000.0
2005-09-09 10:00:00,33.23,33.39,33.11,33.38,9400.0,19.3203,19.4134,19.2506,19.4075,9400.0
2005-09-09 10:30:00,33.38,33.39,33.32,33.35,4800.0,19.4075,19.4134,19.3727,19.3901,4800.0
2005-09-09 11:00:00,33.32,33.35,33.29,33.31,11500.0,19.3727,19.3901,19.3552,19.3668,11500.0
2005-09-09 11:30:00,33.31,33.42,33.3,33.34,12700.0,19.3668,19.4308,19.361,19.3843,12700.0
2005-09-09 12:00:00,33.4,33.41,33.32,33.32,8000.0,19.4192,19.425,19.3727,19.3727,8000.0
2005-09-09 12:30:00,33.32,33.34,33.24,33.3,7900.0,19.3727,19.3843,19.3261,19.361,7900.0
2005-09-09 13:00:00,33.3,33.3,33.09,33.15,54000.0,19.361,19.361,19.2389,19.2738,54000.0
2005-09-09 13:30:00,33.14,33.26,33.12,33.15,35100.0,19.268,19.3378,19.2564,19.2738,35100.0
2005-09-09 14:00:00,33.15,33.25,33.15,33.18,25000.0,19.2738,19.332,19.2738,19.2913,25000.0
2005-09-09 14:30:00,33.18,33.19,33.03,33.03,38600.0,19.2913,19.2971,19.2041,19.2041,38600.0
2005-09-09 15:00:00,33.03,33.1,33.02,33.09,17300.0,19.2041,19.2447,19.1982,19.2389,17300.0
2005-09-09 15:30:00,33.08,33.16,33.01,33.11,32300.0,19.2331,19.2796,19.1924,19.2506,32300.0
2005-09-12 09:30:00,33.1,33.1,32.77,33.04,14200.0,19.2447,19.2447,19.0529,19.2099,14200.0
2005-09-12 10:00:00,33.03,33.07,33.0,33.0,28700.0,19.2041,19.2273,19.1866,19.1866,28700.0
2005-09-12 10:30:00,33.0,33.12,32.99,33.12,31600.0,19.1866,19.2564,19.1808,19.2564,31600.0
2005-09-12 11:00:00,33.13,33.21,33.1,33.21,19600.0,19.2622,19.3087,19.2447,19.3087,19600.0
2005-09-12 11:30:00,33.25,33.43,33.23,33.26,17200.0,19.332,19.4366,19.3203,19.3378,17200.0
2005-09-12 12:00:00,33.26,33.43,33.25,33.41,16100.0,19.3378,19.4366,19.332,19.425,16100.0
2005-09-12 12:30:00,33.41,33.44,33.35,33.41,10400.0,19.425,19.4424,19.3901,19.425,10400.0
2005-09-12 13:00:00,33.41,33.55,33.38,33.55,11300.0,19.425,19.5064,19.4075,19.5064,11300.0
2005-09-12 13:30:00,33.53,33.55,33.44,33.5,21700.0,19.4948,19.5064,19.4424,19.4773,21700.0
2005-09-12 14:00:00,33.5,33.71,33.5,33.65,20000.0,19.4773,19.5994,19.4773,19.5645,20000.0
2005-09-12 14:30:00,33.66,33.85,33.6,33.82,24700.0,19.5703,19.6808,19.5355,19.6634,24700.0
2005-09-12 15:00:00,33.76,33.9,33.69,33.83,15400.0,19.6285,19.7099,19.5878,19.6692,15400.0
2005-09-12 15:30:00,33.83,33.93,33.68,33.68,36100.0,19.6692,19.7273,19.582,19.582,36100.0
2005-09-13 09:30:00,33.9,34.2,33.8,34.0,47400.0,19.7099,19.8843,19.6517,19.768,47400.0
2005-09-13 10:00:00,34.0,34.05,33.78,33.99,39400.0,19.768,19.7971,19.6401,19.7622,39400.0
2005-09-13 10:30:00,34.0,34.06,33.9,34.01,19700.0,19.768,19.8029,19.7099,19.7738,19700.0
2005-09-13 11:00:00,34.02,34.09,33.87,33.87,20900.0,19.7796,19.8203,19.6924,19.6924,20900.0
2005-09-13 11:30:00,33.86,33.89,33.66,33.66,17400.0,19.6866,19.7041,19.5703,19.5703,17400.0
2005-09-13 12:00:00,33.66,33.7,33.65,33.66,17600.0,19.5703,19.5936,19.5645,19.5703,17600.0
2005-09-13 12:30:00,33.65,33.7,33.62,33.65,24100.0,19.5645,19.5936,19.5471,19.5645,24100.0
2005-09-13 13:00:00,33.66,33.69,33.63,33.66,11900.0,19.5703,19.5878,19.5529,19.5703,11900.0
2005-09-13 13:30:00,33.69,33.73,33.65,33.7,10500.0,19.5878,19.611,19.5645,19.5936,10500.0
2005-09-13 14:00:00,33.68,33.89,33.65,33.78,20400.0,19.582,19.7041,19.5645,19.6401,20400.0
2005-09-13 14:30:00,33.78,33.86,33.75,33.75,9700.0,19.6401,19.6866,19.6227,19.6227,9700.0
2005-09-13 15:00:00,33.77,33.77,33.57,33.62,46900.0,19.6343,19.6343,19.518,19.5471,46900.0
2005-09-13 15:30:00,33.62,33.7,33.6,33.65,30500.0,19.5471,19.5936,19.5355,19.5645,30500.0
2005-09-14 09:30:00,33.65,33.83,33.65,33.74,11300.0,19.5936,19.6984,19.5936,19.646,11300.0
2005-09-14 10:00:00,33.73,33.92,33.71,33.85,13800.0,19.6402,19.7508,19.6285,19.7101,13800.0
2005-09-14 10:30:00,33.85,33.95,33.83,33.92,38200.0,19.7101,19.7683,19.6984,19.7508,38200.0
2005-09-14 11:00:00,33.91,33.95,33.89,33.94,21600.0,19.745,19.7683,19.7333,19.7625,21600.0
2005-09-14 11:30:00,33.92,33.94,33.86,33.88,9900.0,19.7508,19.7625,19.7159,19.7275,9900.0
2005-09-14 12:00:00,33.87,33.87,33.81,33.81,6200.0,19.7217,19.7217,19.6868,19.6868,6200.0
2005-09-14 12:30:00,33.83,33.84,33.82,33.84,3900.0,19.6984,19.7042,19.6926,19.7042,3900.0
2005-09-14 13:00:00,33.85,33.9,33.81,33.87,42700.0,19.7101,19.7392,19.6868,19.7217,42700.0
2005-09-14 13:30:00,33.87,34.0,33.87,33.91,67800.0,19.7217,19.7974,19.7217,19.745,67800.0
2005-09-14 14:00:00,33.9,33.94,33.89,33.93,14000.0,19.7392,19.7625,19.7333,19.7566,14000.0
2005-09-14 14:30:00,33.92,33.98,33.91,33.94,23100.0,19.7508,19.7857,19.745,19.7625,23100.0
2005-09-14 15:00:00,33.92,33.95,33.83,33.84,63700.0,19.7508,19.7683,19.6984,19.7042,63700.0
2005-09-14 15:30:00,33.85,33.85,33.62,33.65,73500.0,19.7101,19.7101,19.5761,19.5936,73500.0
2005-09-15 09:30:00,33.85,33.89,33.65,33.65,18000.0,19.7101,19.7333,19.5936,19.5936,18000.0
2005-09-15 10:00:00,33.68,33.75,33.56,33.64,19300.0,19.6111,19.6518,19.5412,19.5878,19300.0
2005-09-15 10:30:00,33.67,33.72,33.55,33.59,9600.0,19.6052,19.6344,19.5354,19.5587,9600.0
2005-09-15 11:00:00,33.59,33.59,33.46,33.49,10700.0,19.5587,19.5587,19.483,19.5004,10700.0
2005-09-15 11:30:00,33.52,33.6,33.49,33.49,9100.0,19.5179,19.5645,19.5004,19.5004,9100.0
2005-09-15 12:00:00,33.45,33.45,33.25,33.26,19400.0,19.4771,19.4771,19.3607,19.3665,19400.0
2005-09-15 12:30:00,33.29,33.44,33.29,33.38,10300.0,19.384,19.4713,19.384,19.4364,10300.0
2005-09-15 13:00:00,33.4,33.64,33.4,33.6,11900.0,19.448,19.5878,19.448,19.5645,11900.0
2005-09-15 13:30:00,33.59,33.6,33.47,33.47,6600.0,19.5587,19.5645,19.4888,19.4888,6600.0
2005-09-15 14:00:00,33.46,33.5,33.39,33.45,4600.0,19.483,19.5063,19.4422,19.4771,4600.0
2005-09-15 14:30:00,33.45,33.6,33.45,33.56,15200.0,19.4771,19.5645,19.4771,19.5412,15200.0
2005-09-15 15:00:00,33.57,33.6,33.44,33.46,17400.0,19.547,19.5645,19.4713,19.483,17400.0
2005-09-15 15:30:00,33.47,33.47,33.29,33.38,15500.0,19.4888,19.4888,19.384,19.4364,15500.0
2005-09-16 09:30:00,33.43,33.5,33.35,33.35,212700.0,19.4655,19.5063,19.4189,19.4189,212700.0
2005-09-16 10:00:00,33.35,33.5,33.35,33.39,24100.0,19.4189,19.5063,19.4189,19.4422,24100.0
2005-09-16 10:30:00,33.37,33.42,33.18,33.38,20500.0,19.4306,19.4597,19.3199,19.4364,20500.0
2005-09-16 11:00:00,33.31,33.45,33.3,33.33,17900.0,19.3956,19.4771,19.3898,19.4073,17900.0
2005-09-16 11:30:00,33.28,33.4,33.18,33.29,17700.0,19.3782,19.448,19.3199,19.384,17700.0
2005-09-16 12:00:00,33.32,33.32,33.09,33.13,18800.0,19.4014,19.4014,19.2675,19.2908,18800.0
2005-09-16 12:30:00,33.13,33.13,32.92,32.99,36600.0,19.2908,19.2908,19.1685,19.2093,36600.0
2005-09-16 13:00:00,32.98,33.0,32.92,32.96,26500.0,19.2035,19.2151,19.1685,19.1918,26500.0
2005-09-16 13:30:00,32.97,33.02,32.96,33.0,28500.0,19.1976,19.2268,19.1918,19.2151,28500.0
2005-09-16 14:00:00,33.0,33.18,33.0,33.12,24400.0,19.2151,19.3199,19.2151,19.285,24400.0
2005-09-16 14:30:00,33.13,33.32,33.12,33.32,55000.0,19.2908,19.4014,19.285,19.4014,55000.0
2005-09-16 15:00:00,33.33,33.45,33.32,33.37,35500.0,19.4073,19.4771,19.4014,19.4306,35500.0
2005-09-16 15:30:00,33.37,33.38,32.86,33.06,145300.0,19.4306,19.4364,19.1336,19.2501,145300.0
2005-09-19 09:30:00,33.1,33.15,32.9,33.0,19100.0,19.2733,19.3025,19.1569,19.2151,19100.0
2005-09-19 10:00:00,32.93,32.94,32.8,32.8,16000.0,19.1744,19.1802,19.0987,19.0987,16000.0
2005-09-19 10:30:00,32.81,32.86,32.68,32.68,14700.0,19.1045,19.1336,19.0288,19.0288,14700.0
2005-09-19 11:00:00,32.69,32.69,32.52,32.56,13700.0,19.0346,19.0346,18.9356,18.9589,13700.0
2005-09-19 11:30:00,32.56,32.6,32.36,32.36,15400.0,18.9589,18.9822,18.8425,18.8425,15400.0
2005-09-19 12:00:00,32.37,32.46,32.17,32.2,19700.0,18.8483,18.9007,18.7318,18.7493,19700.0
2005-09-19 12:30:00,32.19,32.31,32.19,32.31,37700.0,18.7435,18.8133,18.7435,18.8133,37700.0
2005-09-19 13:00:00,32.31,32.32,32.1,32.13,24200.0,18.8133,18.8192,18.6911,18.7085,24200.0
2005-09-19 13:30:00,32.1,32.21,32.08,32.13,13300.0,18.6911,18.7551,18.6794,18.7085,13300.0
2005-09-19 14:00:00,32.14,32.15,32.05,32.06,15400.0,18.7144,18.7202,18.662,18.6678,15400.0
2005-09-19 14:30:00,32.11,32.18,32.07,32.12,16300.0,18.6969,18.7377,18.6736,18.7027,16300.0
2005-09-19 15:00:00,32.13,32.21,32.11,32.12,32800.0,18.7085,18.7551,18.6969,18.7027,32800.0
2005-09-19 15:30:00,32.12,32.19,32.12,32.18,33100.0,18.7027,18.7435,18.7027,18.7377,33100.0
2005-09-20 09:30:00,32.06,32.3,31.97,32.07,18300.0,18.6678,18.8075,18.6154,18.6736,18300.0
2005-09-20 10:00:00,32.06,32.17,31.98,32.08,15800.0,18.6678,18.7318,18.6212,18.6794,15800.0
2005-09-20 10:30:00,31.99,31.99,31.9,31.96,14200.0,18.627,18.627,18.5746,18.6096,14200.0
2005-09-20 11:00:00,31.97,31.98,31.77,31.8,16400.0,18.6154,18.6212,18.4989,18.5164,16400.0
2005-09-20 11:30:00,31.8,31.91,31.8,31.85,12000.0,18.5164,18.5804,18.5164,18.5455,12000.0
2005-09-20 12:00:00,31.87,31.88,31.75,31.79,14200.0,18.5571,18.563,18.4873,18.5106,14200.0
2005-09-20 12:30:00,31.78,31.79,31.59,31.66,14100.0,18.5047,18.5106,18.3941,18.4349,14100.0
2005-09-20 13:00:00,31.66,31.7,31.63,31.67,12800.0,18.4349,18.4582,18.4174,18.4407,12800.0
2005-09-20 13:30:00,31.67,31.81,31.63,31.77,32200.0,18.4407,18.5222,18.4174,18.4989,32200.0
2005-09-20 14:00:00,31.76,31.79,31.68,31.68,16700.0,18.4931,18.5106,18.4465,18.4465,16700.0
2005-09-20 14:30:00,31.63,31.68,31.23,31.3,40800.0,18.4174,18.4465,18.1845,18.2252,40800.0
2005-09-20 15:00:00,31.3,31.3,31.18,31.23,44500.0,18.2252,18.2252,18.1554,18.1845,44500.0
2005-09-20 15:30:00,31.22,31.24,31.12,31.21,67100.0,18.1787,18.1903,18.1204,18.1728,67100.0
2005-09-21 09:30:00,31.1,31.19,30.74,30.9,54000.0,18.1088,18.1612,17.8992,17.9923,54000.0
2005-09-21 10:00:00,30.9,31.03,30.9,31.01,15700.0,17.9923,18.068,17.9923,18.0564,15700.0
2005-09-21 10:30:00,31.01,31.07,30.97,31.06,42600.0,18.0564,18.0913,18.0331,18.0855,42600.0
2005-09-21 11:00:00,31.08,31.1,30.92,30.94,44800.0,18.0971,18.1088,18.004,18.0156,44800.0
2005-09-21 11:30:00,30.94,30.94,30.75,30.75,19900.0,18.0156,18.0156,17.905,17.905,19900.0
2005-09-21 12:00:00,30.77,30.91,30.74,30.91,42300.0,17.9166,17.9982,17.8992,17.9982,42300.0
2005-09-21 12:30:00,30.9,31.02,30.9,31.02,19900.0,17.9923,18.0622,17.9923,18.0622,19900.0
2005-09-21 13:00:00,31.01,31.1,30.97,31.04,82300.0,18.0564,18.1088,18.0331,18.0739,82300.0
2005-09-21 13:30:00,31.02,31.03,30.94,30.98,50500.0,18.0622,18.068,18.0156,18.0389,50500.0
2005-09-21 14:00:00,30.98,31.1,30.92,31.05,35700.0,18.0389,18.1088,18.004,18.0797,35700.0
2005-09-21 14:30:00,31.05,31.1,30.91,30.97,38300.0,18.0797,18.1088,17.9982,18.0331,38300.0
2005-09-21 15:00:00,30.96,30.97,30.85,30.9,99300.0,18.0273,18.0331,17.9632,17.9923,99300.0
2005-09-21 15:30:00,30.9,30.95,30.87,30.95,107900.0,17.9923,18.0215,17.9749,18.0215,107900.0
2005-09-22 09:30:00,31.0,31.33,30.98,31.31,22500.0,18.0506,18.2427,18.0389,18.2311,22500.0
2005-09-22 10:00:00,31.35,31.62,31.35,31.54,31900.0,18.2544,18.4116,18.2544,18.365,31900.0
2005-09-22 10:30:00,31.54,31.75,31.54,31.6,27600.0,18.365,18.4873,18.365,18.3999,27600.0
2005-09-22 11:00:00,31.62,31.85,31.62,31.74,13600.0,18.4116,18.5455,18.4116,18.4814,13600.0
2005-09-22 11:30:00,31.73,31.82,31.66,31.82,9300.0,18.4756,18.528,18.4349,18.528,9300.0
2005-09-22 12:00:00,31.84,31.84,31.63,31.7,13800.0,18.5397,18.5397,18.4174,18.4582,13800.0
2005-09-22 12:30:00,31.7,31.78,31.69,31.77,11200.0,18.4582,18.5047,18.4523,18.4989,11200.0
2005-09-22 13:00:00,31.78,31.87,31.74,31.8,25200.0,18.5047,18.5571,18.4814,18.5164,25200.0
2005-09-22 13:30:00,31.8,31.96,31.8,31.91,39400.0,18.5164,18.6096,18.5164,18.5804,39400.0
2005-09-22 14:00:00,31.92,32.07,31.88,32.05,36900.0,18.5863,18.6736,18.563,18.662,36900.0
2005-09-22 14:30:00,32.05,32.19,31.87,31.87,34600.0,18.662,18.7435,18.5571,18.5571,34600.0
2005-09-22 15:00:00,31.87,32.0,31.85,31.92,23300.0,18.5571,18.6328,18.5455,18.5863,23300.0
2005-09-22 15:30:00,31.91,31.92,31.79,31.87,28400.0,18.5804,18.5863,18.5106,18.5571,28400.0
2005-09-23 09:30:00,31.7,32.38,31.63,32.28,102200.0,18.4582,18.8541,18.4174,18.7959,102200.0
2005-09-23 10:00:00,32.29,32.83,32.29,32.63,91700.0,18.8017,19.1161,18.8017,18.9997,91700.0
2005-09-23 10:30:00,32.64,32.74,32.6,32.71,28700.0,19.0055,19.0637,18.9822,19.0463,28700.0
2005-09-23 11:00:00,32.71,33.77,32.71,33.72,144600.0,19.0463,19.6635,19.0463,19.6344,144600.0
2005-09-23 11:30:00,33.73,34.03,33.67,33.92,78300.0,19.6402,19.8149,19.6052,19.7508,78300.0
2005-09-23 12:00:00,33.91,33.97,33.89,33.92,44700.0,19.745,19.7799,19.7333,19.7508,44700.0
2005-09-23 12:30:00,33.91,33.91,33.79,33.85,23200.0,19.745,19.745,19.6751,19.7101,23200.0
2005-09-23 13:00:00,33.85,33.9,33.75,33.77,26400.0,19.7101,19.7392,19.6518,19.6635,26400.0
2005-09-23 13:30:00,33.8,33.88,33.78,33.86,17100.0,19.6809,19.7275,19.6693,19.7159,17100.0
2005-09-23 14:00:00,33.81,33.89,33.8,33.83,27800.0,19.6868,19.7333,19.6809,19.6984,27800.0
2005-09-23 14:30:00,33.83,33.85,33.75,33.77,33200.0,19.6984,19.7101,19.6518,19.6635,33200.0
2005-09-23 15:00:00,33.77,33.78,33.5,33.51,61600.0,19.6635,19.6693,19.5063,19.5121,61600.0
2005-09-23 15:30:00,33.5,33.54,33.39,33.41,143400.0,19.5063,19.5295,19.4422,19.4539,143400.0
2005-09-26 09:30:00,33.5,33.56,33.3,33.37,45100.0,19.5063,19.5412,19.3898,19.4306,45100.0
2005-09-26 10:00:00,33.3,33.75,33.29,33.61,51600.0,19.3898,19.6518,19.384,19.5703,51600.0
2005-09-26 10:30:00,33.63,33.64,33.5,33.58,67500.0,19.582,19.5878,19.5063,19.5528,67500.0
2005-09-26 11:00:00,33.57,33.58,33.25,33.26,35400.0,19.547,19.5528,19.3607,19.3665,35400.0
2005-09-26 11:30:00,33.26,33.29,33.22,33.26,40600.0,19.3665,19.384,19.3432,19.3665,40600.0
2005-09-26 12:00:00,33.28,33.39,33.25,33.34,17400.0,19.3782,19.4422,19.3607,19.4131,17400.0
2005-09-26 12:30:00,33.33,33.35,33.25,33.31,19200.0,19.4073,19.4189,19.3607,19.3956,19200.0
2005-09-26 13:00:00,33.31,33.31,33.25,33.25,18800.0,19.3956,19.3956,19.3607,19.3607,18800.0
2005-09-26 13:30:00,33.26,33.34,33.25,33.33,33200.0,19.3665,19.4131,19.3607,19.4073,33200.0
2005-09-26 14:00:00,33.33,33.35,33.16,33.25,19600.0,19.4073,19.4189,19.3083,19.3607,19600.0
2005-09-26 14:30:00,33.25,33.31,33.2,33.29,14700.0,19.3607,19.3956,19.3316,19.384,14700.0
2005-09-26 15:00:00,33.29,33.4,33.27,33.33,34700.0,19.384,19.448,19.3723,19.4073,34700.0
2005-09-26 15:30:00,33.35,33.49,33.32,33.47,31600.0,19.4189,19.5004,19.4014,19.4888,31600.0
2005-09-27 09:30:00,33.6,33.85,33.49,33.72,22700.0,19.5645,19.7101,19.5004,19.6344,22700.0
2005-09-27 10:00:00,33.75,33.81,33.67,33.75,14200.0,19.6518,19.6868,19.6052,19.6518,14200.0
2005-09-27 10:30:00,33.75,33.78,33.43,33.49,22500.0,19.6518,19.6693,19.4655,19.5004,22500.0
2005-09-27 11:00:00,33.41,33.74,33.39,33.7,11500.0,19.4539,19.646,19.4422,19.6227,11500.0
2005-09-27 11:30:00,33.68,33.73,33.64,33.69,8800.0,19.6111,19.6402,19.5878,19.6169,8800.0
2005-09-27 12:00:00,33.7,33.77,33.51,33.51,13200.0,19.6227,19.6635,19.5121,19.5121,13200.0
2005-09-27 12:30:00,33.54,33.59,33.5,33.51,15900.0,19.5295,19.5587,19.5063,19.5121,15900.0
2005-09-27 13:00:00,33.51,33.51,33.2,33.24,17700.0,19.5121,19.5121,19.3316,19.3549,17700.0
2005-09-27 13:30:00,33.25,33.54,33.25,33.53,21800.0,19.3607,19.5295,19.3607,19.5237,21800.0
2005-09-27 14:00:00,33.55,33.55,33.37,33.5,23100.0,19.5354,19.5354,19.4306,19.5063,23100.0
2005-09-27 14:30:00,33.5,33.69,33.47,33.69,39600.0,19.5063,19.6169,19.4888,19.6169,39600.0
2005-09-27 15:00:00,33.72,33.73,33.58,33.6,36800.0,19.6344,19.6402,19.5528,19.5645,36800.0
2005-09-27 15:30:00,33.59,33.61,33.54,33.55,43500.0,19.5587,19.5703,19.5295,19.5354,43500.0
2005-09-28 09:30:00,33.58,33.61,33.43,33.57,18000.0,19.5528,19.5703,19.4655,19.547,18000.0
2005-09-28 10:00:00,33.57,33.75,33.53,33.74,18300.0,19.547,19.6518,19.5237,19.646,18300.0
2005-09-28 10:30:00,33.79,33.82,33.61,33.76,37800.0,19.6751,19.6926,19.5703,19.6576,37800.0
2005-09-28 11:00:00,33.73,33.73,33.4,33.48,34000.0,19.6402,19.6402,19.448,19.4946,34000.0
2005-09-28 11:30:00,33.52,33.55,33.25,33.51,31000.0,19.5179,19.5354,19.3607,19.5121,31000.0
2005-09-28 12:00:00,33.51,33.52,33.2,33.29,12700.0,19.5121,19.5179,19.3316,19.384,12700.0
2005-09-28 12:30:00,33.29,33.33,33.22,33.23,7700.0,19.384,19.4073,19.3432,19.349,7700.0
2005-09-28 13:00:00,33.23,33.27,33.1,33.1,14900.0,19.349,19.3723,19.2733,19.2733,14900.0
2005-09-28 13:30:00,33.1,33.15,33.07,33.08,18000.0,19.2733,19.3025,19.2559,19.2617,18000.0
2005-09-28 14:00:00,33.11,33.58,33.11,33.58,29300.0,19.2792,19.5528,19.2792,19.5528,29300.0
2005-09-28 14:30:00,33.58,33.58,33.22,33.46,33500.0,19.5528,19.5528,19.3432,19.483,33500.0
2005-09-28 15:00:00,33.43,33.44,33.09,33.12,21100.0,19.4655,19.4713,19.2675,19.285,21100.0
2005-09-28 15:30:00,33.13,33.32,33.1,33.2,61400.0,19.2908,19.4014,19.2733,19.3316,61400.0
2005-09-29 09:30:00,33.3,33.36,32.87,32.87,76000.0,19.3898,19.4247,19.1394,19.1394,76000.0
2005-09-29 10:00:00,32.85,33.01,32.83,33.01,31300.0,19.1278,19.2209,19.1161,19.2209,31300.0
2005-09-29 10:30:00,33.04,33.09,32.94,32.95,26000.0,19.2384,19.2675,19.1802,19.186,26000.0
2005-09-29 11:00:00,32.94,33.0,32.89,32.89,28400.0,19.1802,19.2151,19.1511,19.1511,28400.0
2005-09-29 11:30:00,32.91,33.14,32.9,33.08,66900.0,19.1627,19.2966,19.1569,19.2617,66900.0
2005-09-29 12:00:00,33.08,33.12,33.05,33.05,26400.0,19.2617,19.285,19.2442,19.2442,26400.0
2005-09-29 12:30:00,33.06,33.07,33.02,33.07,10700.0,19.2501,19.2559,19.2268,19.2559,10700.0
2005-09-29 13:00:00,33.07,33.1,33.03,33.1,21300.0,19.2559,19.2733,19.2326,19.2733,21300.0
2005-09-29 13:30:00,33.1,33.18,33.05,33.14,21700.0,19.2733,19.3199,19.2442,19.2966,21700.0
2005-09-29 14:00:00,33.17,33.25,33.12,33.16,26100.0,19.3141,19.3607,19.285,19.3083,26100.0
2005-09-29 14:30:00,33.16,33.25,33.13,33.16,24300.0,19.3083,19.3607,19.2908,19.3083,24300.0
2005-09-29 15:00:00,33.15,33.24,33.13,33.17,29000.0,19.3025,19.3549,19.2908,19.3141,29000.0
2005-09-29 15:30:00,33.17,33.23,33.11,33.11,35400.0,19.3141,19.349,19.2792,19.2792,35400.0
2005-09-30 09:30:00,33.15,33.38,33.15,33.38,11100.0,19.3025,19.4364,19.3025,19.4364,11100.0
2005-09-30 10:00:00,33.45,33.68,33.25,33.62,28900.0,19.4771,19.6111,19.3607,19.5761,28900.0
2005-09-30 10:30:00,33.55,34.0,33.55,33.92,38400.0,19.5354,19.7974,19.5354,19.7508,38400.0
2005-09-30 11:00:00,33.92,33.92,33.74,33.75,32000.0,19.7508,19.7508,19.646,19.6518,32000.0
2005-09-30 11:30:00,33.74,33.79,33.59,33.72,18900.0,19.646,19.6751,19.5587,19.6344,18900.0
2005-09-30 12:00:00,33.68,33.89,33.55,33.86,11600.0,19.6111,19.7333,19.5354,19.7159,11600.0
2005-09-30 12:30:00,33.86,33.96,33.86,33.92,7200.0,19.7159,19.7741,19.7159,19.7508,7200.0
2005-09-30 13:00:00,33.96,33.98,33.9,33.94,13000.0,19.7741,19.7857,19.7392,19.7625,13000.0
2005-09-30 13:30:00,33.94,34.07,33.94,34.06,27600.0,19.7625,19.8382,19.7625,19.8323,27600.0
2005-09-30 14:00:00,34.04,34.13,34.04,34.08,19100.0,19.8207,19.8731,19.8207,19.844,19100.0
2005-09-30 14:30:00,34.1,34.34,34.09,34.17,27500.0,19.8556,19.9954,19.8498,19.8964,27500.0
2005-09-30 15:00:00,34.16,34.25,34.04,34.07,21700.0,19.8906,19.943,19.8207,19.8382,21700.0
2005-09-30 15:30:00,34.07,34.08,33.98,33.98,39400.0,19.8382,19.844,19.7857,19.7857,39400.0
2005-10-03 09:30:00,34.14,34.89,34.13,34.73,22500.0,19.8789,20.3156,19.8731,20.2225,22500.0
2005-10-03 10:00:00,34.75,34.78,34.51,34.68,31200.0,20.2341,20.2516,20.0944,20.1933,31200.0
2005-10-03 10:30:00,34.67,34.68,34.55,34.6,17600.0,20.1875,20.1933,20.1176,20.1468,17600.0
2005-10-03 11:00:00,34.6,34.9,34.6,34.84,30300.0,20.1468,20.3214,20.1468,20.2865,30300.0
2005-10-03 11:30:00,34.84,34.87,34.78,34.87,19200.0,20.2865,20.304,20.2516,20.304,19200.0
2005-10-03 12:00:00,34.86,34.99,34.82,34.84,30300.0,20.2982,20.3738,20.2749,20.2865,30300.0
2005-10-03 12:30:00,34.84,34.84,34.71,34.75,24400.0,20.2865,20.2865,20.2108,20.2341,24400.0
2005-10-03 13:00:00,34.74,34.94,34.72,34.76,25800.0,20.2283,20.3447,20.2166,20.2399,25800.0
2005-10-03 13:30:00,34.75,34.8,34.68,34.76,19400.0,20.2341,20.2632,20.1933,20.2399,19400.0
2005-10-03 14:00:00,34.76,34.86,34.75,34.86,37500.0,20.2399,20.2982,20.2341,20.2982,37500.0
2005-10-03 14:30:00,34.89,35.46,34.89,35.07,94200.0,20.3156,20.6475,20.3156,20.4204,94200.0
2005-10-03 15:00:00,35.06,35.18,34.96,34.97,31600.0,20.4146,20.4845,20.3564,20.3622,31600.0
2005-10-03 15:30:00,34.97,35.02,34.88,35.02,62900.0,20.3622,20.3913,20.3098,20.3913,62900.0
2005-10-04 09:30:00,35.3,35.3,34.75,35.08,43500.0,20.5544,20.5544,20.2341,20.4263,43500.0
2005-10-04 10:00:00,35.09,35.11,34.97,34.99,44100.0,20.4321,20.4437,20.3622,20.3738,44100.0
2005-10-04 10:30:00,34.95,34.95,34.74,34.84,15600.0,20.3506,20.3506,20.2283,20.2865,15600.0
2005-10-04 11:00:00,34.88,35.0,34.77,35.0,8300.0,20.3098,20.3797,20.2457,20.3797,8300.0
2005-10-04 11:30:00,35.0,35.08,34.89,35.05,17700.0,20.3797,20.4263,20.3156,20.4088,17700.0
2005-10-04 12:00:00,35.08,35.12,34.92,34.97,6800.0,20.4263,20.4495,20.3331,20.3622,6800.0
2005-10-04 12:30:00,34.96,34.97,34.91,34.95,7800.0,20.3564,20.3622,20.3273,20.3506,7800.0
2005-10-04 13:00:00,34.96,35.02,34.94,34.94,10000.0,20.3564,20.3913,20.3447,20.3447,10000.0
2005-10-04 13:30:00,34.94,34.94,34.65,34.71,15600.0,20.3447,20.3447,20.1759,20.2108,15600.0
2005-10-04 14:00:00,34.73,34.92,34.67,34.67,15500.0,20.2225,20.3331,20.1875,20.1875,15500.0
2005-10-04 14:30:00,34.62,34.82,34.57,34.57,19400.0,20.1584,20.2749,20.1293,20.1293,19400.0
2005-10-04 15:00:00,34.5,34.57,34.36,34.37,20400.0,20.0885,20.1293,20.007,20.0128,20400.0
2005-10-04 15:30:00,34.4,34.47,34.03,34.03,36400.0,20.0303,20.0711,19.8149,19.8149,36400.0
2005-10-05 09:30:00,34.0,34.0,33.73,33.73,15800.0,19.7974,19.7974,19.6402,19.6402,15800.0
2005-10-05 10:00:00,33.73,33.73,33.4,33.69,31300.0,19.6402,19.6402,19.448,19.6169,31300.0
2005-10-05 10:30:00,33.61,33.7,33.4,33.54,42500.0,19.5703,19.6227,19.448,19.5295,42500.0
2005-10-05 11:00:00,33.53,33.53,33.32,33.33,31100.0,19.5237,19.5237,19.4014,19.4073,31100.0
2005-10-05 11:30:00,33.2,33.34,33.09,33.12,10300.0,19.3316,19.4131,19.2675,19.285,10300.0
2005-10-05 12:00:00,33.18,33.41,33.13,33.34,7300.0,19.3199,19.4539,19.2908,19.4131,7300.0
2005-10-05 12:30:00,33.26,33.41,33.24,33.35,6700.0,19.3665,19.4539,19.3549,19.4189,6700.0
2005-10-05 13:00:00,33.4,33.49,33.33,33.42,10100.0,19.448,19.5004,19.4073,19.4597,10100.0
2005-10-05 13:30:00,33.4,33.4,33.23,33.32,7500.0,19.448,19.448,19.349,19.4014,7500.0
2005-10-05 14:00:00,33.3,33.4,33.24,33.3,10900.0,19.3898,19.448,19.3549,19.3898,10900.0
2005-10-05 14:30:00,33.27,33.34,32.93,32.97,21300.0,19.3723,19.4131,19.1744,19.1976,21300.0
2005-10-05 15:00:00,32.93,32.97,32.6,32.75,38200.0,19.1744,19.1976,18.9822,19.0695,38200.0
2005-10-05 15:30:00,32.78,32.95,32.76,32.82,55000.0,19.087,19.186,19.0754,19.1103,55000.0
2005-10-06 09:30:00,34.25,34.48,34.0,34.05,135000.0,19.943,20.0769,19.7974,19.8265,135000.0
2005-10-06 10:00:00,34.05,34.2,33.8,34.0,67700.0,19.8265,19.9138,19.6809,19.7974,67700.0
2005-10-06 10:30:00,34.0,34.24,33.93,34.03,49100.0,19.7974,19.9371,19.7566,19.8149,49100.0
2005-10-06 11:00:00,34.02,34.27,34.02,34.2,53200.0,19.809,19.9546,19.809,19.9138,53200.0
2005-10-06 11:30:00,34.12,34.19,33.96,34.13,32300.0,19.8673,19.908,19.7741,19.8731,32300.0
2005-10-06 12:00:00,34.11,34.13,33.85,33.9,101800.0,19.8614,19.8731,19.7101,19.7392,101800.0
2005-10-06 12:30:00,33.87,33.9,33.8,33.86,22600.0,19.7217,19.7392,19.6809,19.7159,22600.0
2005-10-06 13:00:00,33.89,33.9,33.73,33.76,32600.0,19.7333,19.7392,19.6402,19.6576,32600.0
2005-10-06 13:30:00,33.76,33.78,33.35,33.36,24000.0,19.6576,19.6693,19.4189,19.4247,24000.0
2005-10-06 14:00:00,33.35,33.63,33.33,33.47,18000.0,19.4189,19.582,19.4073,19.4888,18000.0
2005-10-06 14:30:00,33.42,33.58,33.25,33.58,17300.0,19.4597,19.5528,19.3607,19.5528,17300.0
2005-10-06 15:00:00,33.56,33.56,33.26,33.27,28100.0,19.5412,19.5412,19.3665,19.3723,28100.0
2005-10-06 15:30:00,33.3,33.69,33.25,33.56,35400.0,19.3898,19.6169,19.3607,19.5412,35400.0
2005-10-07 09:30:00,33.6,34.07,33.6,33.91,26700.0,19.5645,19.8382,19.5645,19.745,26700.0
2005-10-07 10:00:00,33.99,33.99,33.35,33.38,20500.0,19.7916,19.7916,19.4189,19.4364,20500.0
2005-10-07 10:30:00,33.43,33.55,33.16,33.29,15200.0,19.4655,19.5354,19.3083,19.384,15200.0
2005-10-07 11:00:00,33.2,33.5,33.17,33.37,11700.0,19.3316,19.5063,19.3141,19.4306,11700.0
2005-10-07 11:30:00,33.37,33.4,33.26,33.33,6800.0,19.4306,19.448,19.3665,19.4073,6800.0
2005-10-07 12:00:00,33.29,33.39,33.19,33.24,6700.0,19.384,19.4422,19.3258,19.3549,6700.0
2005-10-07 12:30:00,33.22,33.3,33.16,33.27,8500.0,19.3432,19.3898,19.3083,19.3723,8500.0
2005-10-07 13:00:00,33.27,33.5,33.24,33.5,13300.0,19.3723,19.5063,19.3549,19.5063,13300.0
2005-10-07 13:30:00,33.47,33.63,33.42,33.43,6500.0,19.4888,19.582,19.4597,19.4655,6500.0
2005-10-07 14:00:00,33.4,33.53,33.31,33.35,7200.0,19.448,19.5237,19.3956,19.4189,7200.0
2005-10-07 14:30:00,33.35,33.66,33.21,33.48,8200.0,19.4189,19.5994,19.3374,19.4946,8200.0
2005-10-07 15:00:00,33.47,33.67,33.42,33.64,11300.0,19.4888,19.6052,19.4597,19.5878,11300.0
2005-10-07 15:30:00,33.62,33.74,33.58,33.66,18800.0,19.5761,19.646,19.5528,19.5994,18800.0
2005-10-10 09:30:00,33.79,33.99,32.91,32.94,30200.0,19.6751,19.7916,19.1627,19.1802,30200.0
2005-10-10 10:00:00,32.94,32.97,32.5,32.62,18200.0,19.1802,19.1976,18.924,18.9939,18200.0
2005-10-10 10:30:00,32.56,32.63,32.5,32.53,15900.0,18.9589,18.9997,18.924,18.9414,15900.0
2005-10-10 11:00:00,32.6,32.7,32.6,32.68,14300.0,18.9822,19.0404,18.9822,19.0288,14300.0
2005-10-10 11:30:00,32.68,32.69,32.4,32.46,27600.0,19.0288,19.0346,18.8658,18.9007,27600.0
2005-10-10 12:00:00,32.5,32.5,32.4,32.5,12200.0,18.924,18.924,18.8658,18.924,12200.0
2005-10-10 12:30:00,32.49,32.66,32.48,32.59,14500.0,18.9182,19.0171,18.9123,18.9764,14500.0
2005-10-10 13:00:00,32.58,32.61,32.58,32.6,8400.0,18.9706,18.988,18.9706,18.9822,8400.0
2005-10-10 13:30:00,32.6,32.65,32.56,32.56,22400.0,18.9822,19.0113,18.9589,18.9589,22400.0
2005-10-10 14:00:00,32.53,32.56,32.48,32.49,11200.0,18.9414,18.9589,18.9123,18.9182,11200.0
2005-10-10 14:30:00,32.5,32.6,32.45,32.5,40000.0,18.924,18.9822,18.8949,18.924,40000.0
2005-10-10 15:00:00,32.49,32.5,32.3,32.4,32700.0,18.9182,18.924,18.8075,18.8658,32700.0
2005-10-10 15:30:00,32.4,32.76,32.4,32.76,64100.0,18.8658,19.0754,18.8658,19.0754,64100.0
2005-10-11 09:30:00,32.77,33.02,32.73,32.92,35700.0,19.0812,19.2268,19.0579,19.1685,35700.0
2005-10-11 10:00:00,32.92,32.92,32.74,32.77,9000.0,19.1685,19.1685,19.0637,19.0812,9000.0
2005-10-11 10:30:00,32.77,32.77,32.42,32.59,27500.0,19.0812,19.0812,18.8774,18.9764,27500.0
2005-10-11 11:00:00,32.58,32.58,32.42,32.42,19700.0,18.9706,18.9706,18.8774,18.8774,19700.0
2005-10-11 11:30:00,32.42,32.42,32.25,32.27,37000.0,18.8774,18.8774,18.7784,18.7901,37000.0
2005-10-11 12:00:00,32.27,32.4,32.11,32.19,20400.0,18.7901,18.8658,18.6969,18.7435,20400.0
2005-10-11 12:30:00,32.17,32.24,32.11,32.2,13100.0,18.7318,18.7726,18.6969,18.7493,13100.0
2005-10-11 13:00:00,32.19,32.49,32.14,32.3,14400.0,18.7435,18.9182,18.7144,18.8075,14400.0
2005-10-11 13:30:00,32.3,32.4,32.28,32.34,11500.0,18.8075,18.8658,18.7959,18.8308,11500.0
2005-10-11 14:00:00,32.33,32.63,32.11,32.54,21200.0,18.825,18.9997,18.6969,18.9473,21200.0
2005-10-11 14:30:00,32.49,32.52,32.15,32.19,15700.0,18.9182,18.9356,18.7202,18.7435,15700.0
2005-10-11 15:00:00,32.19,32.36,32.1,32.1,26200.0,18.7435,18.8425,18.6911,18.6911,26200.0
2005-10-11 15:30:00,32.11,32.17,32.02,32.02,32100.0,18.6969,18.7318,18.6445,18.6445,32100.0
2005-10-12 09:30:00,32.23,32.43,32.15,32.19,17900.0,18.7668,18.8832,18.7202,18.7435,17900.0
2005-10-12 10:00:00,32.19,32.19,31.54,32.0,48100.0,18.7435,18.7435,18.365,18.6328,48100.0
2005-10-12 10:30:00,31.95,31.99,31.77,31.88,19800.0,18.6037,18.627,18.4989,18.563,19800.0
2005-10-12 11:00:00,31.92,32.1,31.16,31.7,174100.0,18.5863,18.6911,18.1437,18.4582,174100.0
2005-10-12 11:30:00,31.8,31.95,31.41,31.44,110300.0,18.5164,18.6037,18.2893,18.3068,110300.0
2005-10-12 12:00:00,31.44,31.78,31.44,31.59,64700.0,18.3068,18.5047,18.3068,18.3941,64700.0
2005-10-12 12:30:00,31.62,31.74,31.49,31.62,29200.0,18.4116,18.4814,18.3359,18.4116,29200.0
2005-10-12 13:00:00,31.6,31.99,31.6,31.92,28800.0,18.3999,18.627,18.3999,18.5863,28800.0
2005-10-12 13:30:00,31.92,32.05,31.78,31.98,18000.0,18.5863,18.662,18.5047,18.6212,18000.0
2005-10-12 14:00:00,31.95,32.0,31.7,31.81,11100.0,18.6037,18.6328,18.4582,18.5222,11100.0
2005-10-12 14:30:00,31.89,31.97,31.77,31.9,11300.0,18.5688,18.6154,18.4989,18.5746,11300.0
2005-10-12 15:00:00,31.93,32.04,31.85,32.01,32000.0,18.5921,18.6561,18.5455,18.6387,32000.0
2005-10-12 15:30:00,32.0,32.04,31.82,31.87,54900.0,18.6328,18.6561,18.528,18.5571,54900.0
2005-10-13 09:30:00,32.35,32.82,32.25,32.79,57600.0,18.8366,19.1103,18.7784,19.0928,57600.0
2005-10-13 10:00:00,32.79,33.12,32.62,32.88,38100.0,19.0928,19.285,18.9939,19.1452,38100.0
2005-10-13 10:30:00,32.84,32.91,32.6,32.68,23700.0,19.122,19.1627,18.9822,19.0288,23700.0
2005-10-13 11:00:00,32.71,32.71,32.6,32.67,22700.0,19.0463,19.0463,18.9822,19.023,22700.0
2005-10-13 11:30:00,32.63,32.66,32.22,32.35,34300.0,18.9997,19.0171,18.7609,18.8366,34300.0
2005-10-13 12:00:00,32.39,32.6,32.39,32.47,65100.0,18.8599,18.9822,18.8599,18.9065,65100.0
2005-10-13 12:30:00,32.51,32.58,32.42,32.47,29000.0,18.9298,18.9706,18.8774,18.9065,29000.0
2005-10-13 13:00:00,32.51,32.59,32.46,32.53,17300.0,18.9298,18.9764,18.9007,18.9414,17300.0
2005-10-13 13:30:00,32.53,32.6,32.39,32.57,11900.0,18.9414,18.9822,18.8599,18.9647,11900.0
2005-10-13 14:00:00,32.57,32.69,32.45,32.5,41900.0,18.9647,19.0346,18.8949,18.924,41900.0
2005-10-13 14:30:00,32.46,32.8,32.46,32.77,45200.0,18.9007,19.0987,18.9007,19.0812,45200.0
2005-10-13 15:00:00,32.77,32.95,32.69,32.72,35800.0,19.0812,19.186,19.0346,19.0521,35800.0
2005-10-13 15:30:00,32.73,32.97,32.71,32.92,57200.0,19.0579,19.1976,19.0463,19.1685,57200.0
2005-10-14 09:30:00,33.13,33.55,32.8,32.91,27200.0,19.2908,19.5354,19.0987,19.1627,27200.0
2005-10-14 10:00:00,32.98,33.25,32.3,32.45,25700.0,19.2035,19.3607,18.8075,18.8949,25700.0
2005-10-14 10:30:00,32.48,32.9,32.46,32.78,15900.0,18.9123,19.1569,18.9007,19.087,15900.0
2005-10-14 11:00:00,32.82,32.83,32.56,32.72,18400.0,19.1103,19.1161,18.9589,19.0521,18400.0
2005-10-14 11:30:00,32.74,32.87,32.67,32.87,14900.0,19.0637,19.1394,19.023,19.1394,14900.0
2005-10-14 12:00:00,32.87,33.02,32.82,32.98,18800.0,19.1394,19.2268,19.1103,19.2035,18800.0
2005-10-14 12:30:00,32.99,32.99,32.83,32.83,34800.0,19.2093,19.2093,19.1161,19.1161,34800.0
2005-10-14 13:00:00,32.83,32.88,32.64,32.86,21600.0,19.1161,19.1452,19.0055,19.1336,21600.0
2005-10-14 13:30:00,32.87,33.02,32.83,33.02,12100.0,19.1394,19.2268,19.1161,19.2268,12100.0
2005-10-14 14:00:00,32.99,32.99,32.79,32.79,37300.0,19.2093,19.2093,19.0928,19.0928,37300.0
2005-10-14 14:30:00,32.81,33.11,32.81,33.11,16800.0,19.1045,19.2792,19.1045,19.2792,16800.0
2005-10-14 15:00:00,33.07,33.25,33.0,33.19,30700.0,19.2559,19.3607,19.2151,19.3258,30700.0
2005-10-14 15:30:00,33.19,33.21,33.1,33.17,39800.0,19.3258,19.3374,19.2733,19.3141,39800.0
2005-10-17 09:30:00,33.16,33.75,33.16,33.63,18300.0,19.3083,19.6518,19.3083,19.582,18300.0
2005-10-17 10:00:00,33.62,33.85,33.49,33.57,21300.0,19.5761,19.7101,19.5004,19.547,21300.0
2005-10-17 10:30:00,33.59,33.6,33.01,33.08,33300.0,19.5587,19.5645,19.2209,19.2617,33300.0
2005-10-17 11:00:00,33.1,33.4,33.08,33.14,17000.0,19.2733,19.448,19.2617,19.2966,17000.0
2005-10-17 11:30:00,33.19,33.35,33.0,33.35,17400.0,19.3258,19.4189,19.2151,19.4189,17400.0
2005-10-17 12:00:00,33.26,33.34,33.01,33.11,21200.0,19.3665,19.4131,19.2209,19.2792,21200.0
2005-10-17 12:30:00,33.11,33.18,32.82,32.84,14200.0,19.2792,19.3199,19.1103,19.122,14200.0
2005-10-17 13:00:00,32.83,32.94,32.75,32.89,7200.0,19.1161,19.1802,19.0695,19.1511,7200.0
2005-10-17 13:30:00,32.89,32.9,32.72,32.83,11800.0,19.1511,19.1569,19.0521,19.1161,11800.0
2005-10-17 14:00:00,32.85,32.98,32.73,32.9,14300.0,19.1278,19.2035,19.0579,19.1569,14300.0
2005-10-17 14:30:00,32.85,32.9,32.75,32.82,11800.0,19.1278,19.1569,19.0695,19.1103,11800.0
2005-10-17 15:00:00,32.8,33.16,32.8,33.1,13800.0,19.0987,19.3083,19.0987,19.2733,13800.0
2005-10-17 15:30:00,33.1,33.16,32.98,32.98,48000.0,19.2733,19.3083,19.2035,19.2035,48000.0
2005-10-18 09:30:00,33.2,33.2,32.42,32.5,25700.0,19.3316,19.3316,18.8774,18.924,25700.0
2005-10-18 10:00:00,32.49,32.94,32.46,32.66,23400.0,18.9182,19.1802,18.9007,19.0171,23400.0
2005-10-18 10:30:00,32.65,32.73,32.6,32.7,21400.0,19.0113,19.0579,18.9822,19.0404,21400.0
2005-10-18 11:00:00,32.69,32.74,32.24,32.24,31000.0,19.0346,19.0637,18.7726,18.7726,31000.0
2005-10-18 11:30:00,32.22,32.25,32.15,32.19,58900.0,18.7609,18.7784,18.7202,18.7435,58900.0
2005-10-18 12:00:00,32.19,32.29,32.09,32.14,29000.0,18.7435,18.8017,18.6852,18.7144,29000.0
2005-10-18 12:30:00,32.14,32.25,32.13,32.19,18200.0,18.7144,18.7784,18.7085,18.7435,18200.0
2005-10-18 13:00:00,32.19,32.24,32.07,32.19,29600.0,18.7435,18.7726,18.6736,18.7435,29600.0
2005-10-18 13:30:00,32.18,32.18,31.91,32.02,40300.0,18.7377,18.7377,18.5804,18.6445,40300.0
2005-10-18 14:00:00,32.01,32.12,31.73,31.75,46700.0,18.6387,18.7027,18.4756,18.4873,46700.0
2005-10-18 14:30:00,31.75,31.79,31.62,31.71,71300.0,18.4873,18.5106,18.4116,18.464,71300.0
2005-10-18 15:00:00,31.65,31.83,31.5,31.78,75900.0,18.429,18.5339,18.3417,18.5047,75900.0
2005-10-18 15:30:00,31.77,31.78,31.42,31.44,161700.0,18.4989,18.5047,18.2951,18.3068,161700.0
2005-10-19 09:30:00,31.25,31.25,30.91,31.0,46700.0,18.1961,18.1961,17.9982,18.0506,46700.0
2005-10-19 10:00:00,30.99,31.04,30.63,30.7,71600.0,18.0447,18.0739,17.8351,17.8759,71600.0
2005-10-19 10:30:00,30.7,31.02,30.68,30.95,52200.0,17.8759,18.0622,17.8642,18.0215,52200.0
2005-10-19 11:00:00,30.91,30.97,30.8,30.86,28600.0,17.9982,18.0331,17.9341,17.969,28600.0
2005-10-19 11:30:00,30.86,30.91,30.71,30.71,29000.0,17.969,17.9982,17.8817,17.8817,29000.0
2005-10-19 12:00:00,30.73,31.05,30.73,31.03,18400.0,17.8934,18.0797,17.8934,18.068,18400.0
2005-10-19 12:30:00,31.03,31.13,30.99,31.04,35700.0,18.068,18.1263,18.0447,18.0739,35700.0
2005-10-19 13:00:00,31.04,31.34,31.0,31.23,41300.0,18.0739,18.2485,18.0506,18.1845,41300.0
2005-10-19 13:30:00,31.22,31.29,31.16,31.22,46300.0,18.1787,18.2194,18.1437,18.1787,46300.0
2005-10-19 14:00:00,31.22,31.38,31.13,31.38,35300.0,18.1787,18.2718,18.1263,18.2718,35300.0
2005-10-19 14:30:00,31.37,31.82,31.37,31.72,41400.0,18.266,18.528,18.266,18.4698,41400.0
2005-10-19 15:00:00,31.72,31.92,31.72,31.89,41000.0,18.4698,18.5863,18.4698,18.5688,41000.0
2005-10-19 15:30:00,31.9,32.0,31.89,32.0,48800.0,18.5746,18.6328,18.5688,18.6328,48800.0
2005-10-20 09:30:00,31.95,32.03,31.5,31.73,14100.0,18.6037,18.6503,18.3417,18.4756,14100.0
2005-10-20 10:00:00,31.72,31.91,31.6,31.7,25600.0,18.4698,18.5804,18.3999,18.4582,25600.0
2005-10-20 10:30:00,31.69,31.9,31.6,31.9,25500.0,18.4523,18.5746,18.3999,18.5746,25500.0
2005-10-20 11:00:00,31.86,31.87,31.67,31.74,16700.0,18.5513,18.5571,18.4407,18.4814,16700.0
2005-10-20 11:30:00,31.74,32.01,31.72,31.81,15900.0,18.4814,18.6387,18.4698,18.5222,15900.0
2005-10-20 12:00:00,31.81,31.84,31.53,31.77,13800.0,18.5222,18.5397,18.3592,18.4989,13800.0
2005-10-20 12:30:00,31.77,31.83,31.6,31.72,10200.0,18.4989,18.5339,18.3999,18.4698,10200.0
2005-10-20 13:00:00,31.77,32.1,31.77,32.0,10100.0,18.4989,18.6911,18.4989,18.6328,10100.0
2005-10-20 13:30:00,31.99,32.08,31.72,31.81,11700.0,18.627,18.6794,18.4698,18.5222,11700.0
2005-10-20 14:00:00,31.81,31.97,31.57,31.64,18100.0,18.5222,18.6154,18.3825,18.4232,18100.0
2005-10-20 14:30:00,31.61,31.61,31.43,31.51,17600.0,18.4058,18.4058,18.3009,18.3475,17600.0
2005-10-20 15:00:00,31.49,31.58,31.28,31.34,24200.0,18.3359,18.3883,18.2136,18.2485,24200.0
2005-10-20 15:30:00,31.33,31.69,31.23,31.57,40000.0,18.2427,18.4523,18.1845,18.3825,40000.0
2005-10-21 09:30:00,31.67,32.42,31.67,31.94,92100.0,18.4407,18.8774,18.4407,18.5979,92100.0
2005-10-21 10:00:00,31.98,32.3,31.89,32.11,22600.0,18.6212,18.8075,18.5688,18.6969,22600.0
2005-10-21 10:30:00,32.11,32.24,31.9,31.92,26400.0,18.6969,18.7726,18.5746,18.5863,26400.0
2005-10-21 11:00:00,31.91,32.09,31.86,32.01,23500.0,18.5804,18.6852,18.5513,18.6387,23500.0
2005-10-21 11:30:00,32.01,32.04,31.96,32.0,32100.0,18.6387,18.6561,18.6096,18.6328,32100.0
2005-10-21 12:00:00,32.0,32.2,31.9,32.13,39600.0,18.6328,18.7493,18.5746,18.7085,39600.0
2005-10-21 12:30:00,32.12,32.27,32.02,32.25,18100.0,18.7027,18.7901,18.6445,18.7784,18100.0
2005-10-21 13:00:00,32.29,32.29,32.02,32.12,12100.0,18.8017,18.8017,18.6445,18.7027,12100.0
2005-10-21 13:30:00,32.12,32.22,32.05,32.1,7700.0,18.7027,18.7609,18.662,18.6911,7700.0
2005-10-21 14:00:00,32.1,32.16,32.03,32.04,14900.0,18.6911,18.726,18.6503,18.6561,14900.0
2005-10-21 14:30:00,32.08,32.1,31.95,32.0,24100.0,18.6794,18.6911,18.6037,18.6328,24100.0
2005-10-21 15:00:00,32.0,32.1,31.97,32.07,35700.0,18.6328,18.6911,18.6154,18.6736,35700.0
2005-10-21 15:30:00,32.09,32.09,31.95,32.0,40500.0,18.6852,18.6852,18.6037,18.6328,40500.0
2005-10-24 09:30:00,32.1,32.8,32.1,32.68,24000.0,18.6911,19.0987,18.6911,19.0288,24000.0
2005-10-24 10:00:00,32.75,32.91,32.71,32.75,22500.0,19.0695,19.1627,19.0463,19.0695,22500.0
2005-10-24 10:30:00,32.73,32.87,32.35,32.39,35100.0,19.0579,19.1394,18.8366,18.8599,35100.0
2005-10-24 11:00:00,32.37,32.6,32.34,32.58,58200.0,18.8483,18.9822,18.8308,18.9706,58200.0
2005-10-24 11:30:00,32.58,32.6,32.43,32.54,27100.0,18.9706,18.9822,18.8832,18.9473,27100.0
2005-10-24 12:00:00,32.52,32.75,32.46,32.75,18400.0,18.9356,19.0695,18.9007,19.0695,18400.0
2005-10-24 12:30:00,32.73,32.75,32.59,32.63,9400.0,19.0579,19.0695,18.9764,18.9997,9400.0
2005-10-24 13:00:00,32.6,32.6,32.46,32.59,15600.0,18.9822,18.9822,18.9007,18.9764,15600.0
2005-10-24 13:30:00,32.54,32.66,32.54,32.66,59100.0,18.9473,19.0171,18.9473,19.0171,59100.0
2005-10-24 14:00:00,32.68,32.81,32.68,32.75,17700.0,19.0288,19.1045,19.0288,19.0695,17700.0
2005-10-24 14:30:00,32.74,32.79,32.66,32.66,10400.0,19.0637,19.0928,19.0171,19.0171,10400.0
2005-10-24 15:00:00,32.65,32.88,32.65,32.79,16500.0,19.0113,19.1452,19.0113,19.0928,16500.0
2005-10-24 15:30:00,32.78,32.99,32.78,32.93,29200.0,19.087,19.2093,19.087,19.1744,29200.0
2005-10-25 09:30:00,32.9,32.92,32.51,32.56,24200.0,19.1569,19.1685,18.9298,18.9589,24200.0
2005-10-25 10:00:00,32.56,32.7,32.41,32.55,31200.0,18.9589,19.0404,18.8716,18.9531,31200.0
2005-10-25 10:30:00,32.5,32.58,32.36,32.36,24800.0,18.924,18.9706,18.8425,18.8425,24800.0
2005-10-25 11:00:00,32.39,32.5,32.36,32.47,61100.0,18.8599,18.924,18.8425,18.9065,61100.0
2005-10-25 11:30:00,32.47,32.57,32.46,32.56,21400.0,18.9065,18.9647,18.9007,18.9589,21400.0
2005-10-25 12:00:00,32.56,32.81,32.56,32.65,61300.0,18.9589,19.1045,18.9589,19.0113,61300.0
2005-10-25 12:30:00,32.61,32.65,32.51,32.59,16800.0,18.988,19.0113,18.9298,18.9764,16800.0
2005-10-25 13:00:00,32.56,32.8,32.55,32.77,29000.0,18.9589,19.0987,18.9531,19.0812,29000.0
2005-10-25 13:30:00,32.76,32.76,32.56,32.63,20600.0,19.0754,19.0754,18.9589,18.9997,20600.0
2005-10-25 14:00:00,32.6,32.64,32.53,32.6,19800.0,18.9822,19.0055,18.9414,18.9822,19800.0
2005-10-25 14:30:00,32.6,32.72,32.6,32.67,27400.0,18.9822,19.0521,18.9822,19.023,27400.0
2005-10-25 15:00:00,32.65,32.77,32.53,32.76,34200.0,19.0113,19.0812,18.9414,19.0754,34200.0
2005-10-25 15:30:00,32.76,33.05,32.71,32.87,61100.0,19.0754,19.2442,19.0463,19.1394,61100.0
2005-10-26 09:30:00,32.84,33.24,32.67,33.14,23300.0,19.122,19.3549,19.023,19.2966,23300.0
2005-10-26 10:00:00,33.14,33.65,33.01,33.51,36800.0,19.2966,19.5936,19.2209,19.5121,36800.0
2005-10-26 10:30:00,33.54,33.7,33.19,33.63,24400.0,19.5295,19.6227,19.3258,19.582,24400.0
2005-10-26 11:00:00,33.62,33.8,33.24,33.8,24800.0,19.5761,19.6809,19.3549,19.6809,24800.0
2005-10-26 11:30:00,33.79,33.79,33.3,33.32,9700.0,19.6751,19.6751,19.3898,19.4014,9700.0
2005-10-26 12:00:00,33.27,33.54,33.25,33.51,18100.0,19.3723,19.5295,19.3607,19.5121,18100.0
2005-10-26 12:30:00,33.52,33.55,33.38,33.47,10100.0,19.5179,19.5354,19.4364,19.4888,10100.0
2005-10-26 13:00:00,33.47,33.47,33.15,33.32,16900.0,19.4888,19.4888,19.3025,19.4014,16900.0
2005-10-26 13:30:00,33.33,33.4,33.09,33.29,23700.0,19.4073,19.448,19.2675,19.384,23700.0
2005-10-26 14:00:00,33.28,33.47,33.25,33.36,53100.0,19.3782,19.4888,19.3607,19.4247,53100.0
2005-10-26 14:30:00,33.36,33.36,33.07,33.07,13900.0,19.4247,19.4247,19.2559,19.2559,13900.0
2005-10-26 15:00:00,33.08,33.29,33.04,33.15,19200.0,19.2617,19.384,19.2384,19.3025,19200.0
2005-10-26 15:30:00,33.12,33.15,32.95,33.07,38700.0,19.285,19.3025,19.186,19.2559,38700.0
2005-10-27 09:30:00,33.02,33.02,32.37,32.6,23000.0,19.2268,19.2268,18.8483,18.9822,23000.0
2005-10-27 10:00:00,32.59,32.69,32.46,32.55,11800.0,18.9764,19.0346,18.9007,18.9531,11800.0
2005-10-27 10:30:00,32.54,32.62,32.4,32.62,12800.0,18.9473,18.9939,18.8658,18.9939,12800.0
2005-10-27 11:00:00,32.6,32.75,32.56,32.73,11700.0,18.9822,19.0695,18.9589,19.0579,11700.0
2005-10-27 11:30:00,32.66,32.66,32.5,32.58,14800.0,19.0171,19.0171,18.924,18.9706,14800.0
2005-10-27 12:00:00,32.58,32.59,32.46,32.46,8500.0,18.9706,18.9764,18.9007,18.9007,8500.0
2005-10-27 12:30:00,32.49,32.54,32.45,32.52,12900.0,18.9182,18.9473,18.8949,18.9356,12900.0
2005-10-27 13:00:00,32.58,32.7,32.32,32.4,25600.0,18.9706,19.0404,18.8192,18.8658,25600.0
2005-10-27 13:30:00,32.31,32.49,32.31,32.38,12400.0,18.8133,18.9182,18.8133,18.8541,12400.0
2005-10-27 14:00:00,32.42,32.45,32.33,32.33,14900.0,18.8774,18.8949,18.825,18.825,14900.0
2005-10-27 14:30:00,32.33,32.39,32.17,32.31,20400.0,18.825,18.8599,18.7318,18.8133,20400.0
2005-10-27 15:00:00,32.32,32.38,32.18,32.22,30300.0,18.8192,18.8541,18.7377,18.7609,30300.0
2005-10-27 15:30:00,32.22,32.36,32.17,32.19,23300.0,18.7609,18.8425,18.7318,18.7435,23300.0
2005-10-28 09:30:00,32.34,32.8,32.34,32.64,9700.0,18.8308,19.0987,18.8308,19.0055,9700.0
2005-10-28 10:00:00,32.75,32.75,32.41,32.41,13400.0,19.0695,19.0695,18.8716,18.8716,13400.0
2005-10-28 10:30:00,32.39,32.4,32.04,32.2,13500.0,18.8599,18.8658,18.6561,18.7493,13500.0
2005-10-28 11:00:00,32.17,32.41,32.13,32.29,7400.0,18.7318,18.8716,18.7085,18.8017,7400.0
2005-10-28 11:30:00,32.29,32.42,32.16,32.39,9100.0,18.8017,18.8774,18.726,18.8599,9100.0
2005-10-28 12:00:00,32.44,32.61,32.44,32.61,3900.0,18.889,18.988,18.889,18.988,3900.0
2005-10-28 12:30:00,32.58,32.63,32.45,32.47,4500.0,18.9706,18.9997,18.8949,18.9065,4500.0
2005-10-28 13:00:00,32.48,32.72,32.44,32.5,7500.0,18.9123,19.0521,18.889,18.924,7500.0
2005-10-28 13:30:00,32.51,32.68,32.5,32.66,17500.0,18.9298,19.0288,18.924,19.0171,17500.0
2005-10-28 14:00:00,32.62,32.81,32.54,32.76,10100.0,18.9939,19.1045,18.9473,19.0754,10100.0
2005-10-28 14:30:00,32.76,32.93,32.71,32.87,10800.0,19.0754,19.1744,19.0463,19.1394,10800.0
2005-10-28 15:00:00,32.88,32.95,32.65,32.68,19800.0,19.1452,19.186,19.0113,19.0288,19800.0
2005-10-28 15:30:00,32.67,32.75,32.55,32.65,18600.0,19.023,19.0695,18.9531,19.0113,18600.0
2005-10-31 09:30:00,31.89,32.2,31.89,32.03,131400.0,18.5688,18.7493,18.5688,18.6503,131400.0
2005-10-31 10:00:00,32.04,32.36,32.02,32.25,45600.0,18.6561,18.8425,18.6445,18.7784,45600.0
2005-10-31 10:30:00,32.34,32.65,32.28,32.59,75300.0,18.8308,19.0113,18.7959,18.9764,75300.0
2005-10-31 11:00:00,32.58,32.62,32.41,32.43,31000.0,18.9706,18.9939,18.8716,18.8832,31000.0
2005-10-31 11:30:00,32.46,32.46,32.34,32.38,22600.0,18.9007,18.9007,18.8308,18.8541,22600.0
2005-10-31 12:00:00,32.38,32.55,32.34,32.55,37400.0,18.8541,18.9531,18.8308,18.9531,37400.0
2005-10-31 12:30:00,32.52,32.6,32.5,32.55,18000.0,18.9356,18.9822,18.924,18.9531,18000.0
2005-10-31 13:00:00,32.59,32.74,32.57,32.64,32800.0,18.9764,19.0637,18.9647,19.0055,32800.0
2005-10-31 13:30:00,32.65,32.65,32.41,32.56,22900.0,19.0113,19.0113,18.8716,18.9589,22900.0
2005-10-31 14:00:00,32.56,32.67,32.54,32.6,23700.0,18.9589,19.023,18.9473,18.9822,23700.0
2005-10-31 14:30:00,32.6,32.76,32.59,32.74,41300.0,18.9822,19.0754,18.9764,19.0637,41300.0
2005-10-31 15:00:00,32.73,32.8,32.69,32.78,36600.0,19.0579,19.0987,19.0346,19.087,36600.0
2005-10-31 15:30:00,32.78,32.82,32.57,32.58,56400.0,19.087,19.1103,18.9647,18.9706,56400.0
2005-11-01 09:30:00,32.55,32.7,32.4,32.46,27900.0,18.9531,19.0404,18.8658,18.9007,27900.0
2005-11-01 10:00:00,32.46,32.59,32.42,32.53,19200.0,18.9007,18.9764,18.8774,18.9414,19200.0
2005-11-01 10:30:00,32.57,32.88,32.53,32.85,28000.0,18.9647,19.1452,18.9414,19.1278,28000.0
2005-11-01 11:00:00,32.85,32.87,32.8,32.83,14100.0,19.1278,19.1394,19.0987,19.1161,14100.0
2005-11-01 11:30:00,32.82,32.87,32.71,32.78,14300.0,19.1103,19.1394,19.0463,19.087,14300.0
2005-11-01 12:00:00,32.79,32.86,32.7,32.74,28100.0,19.0928,19.1336,19.0404,19.0637,28100.0
2005-11-01 12:30:00,32.74,32.84,32.74,32.8,8200.0,19.0637,19.122,19.0637,19.0987,8200.0
2005-11-01 13:00:00,32.8,32.82,32.77,32.79,10300.0,19.0987,19.1103,19.0812,19.0928,10300.0
2005-11-01 13:30:00,32.81,32.84,32.77,32.84,17500.0,19.1045,19.122,19.0812,19.122,17500.0
2005-11-01 14:00:00,32.87,32.92,32.75,32.88,33300.0,19.1394,19.1685,19.0695,19.1452,33300.0
2005-11-01 14:30:00,32.89,32.95,32.69,32.74,25700.0,19.1511,19.186,19.0346,19.0637,25700.0
2005-11-01 15:00:00,32.69,32.88,32.67,32.75,21000.0,19.0346,19.1452,19.023,19.0695,21000.0
2005-11-01 15:30:00,32.77,32.87,32.71,32.79,62700.0,19.0812,19.1394,19.0463,19.0928,62700.0
2005-11-02 09:30:00,32.76,33.2,32.76,33.07,16400.0,19.0754,19.3316,19.0754,19.2559,16400.0
2005-11-02 10:00:00,33.07,33.25,33.01,33.24,8600.0,19.2559,19.3607,19.2209,19.3549,8600.0
2005-11-02 10:30:00,33.24,33.58,33.24,33.54,27800.0,19.3549,19.5528,19.3549,19.5295,27800.0
2005-11-02 11:00:00,33.54,33.6,33.4,33.58,24300.0,19.5295,19.5645,19.448,19.5528,24300.0
2005-11-02 11:30:00,33.6,33.65,33.5,33.57,14700.0,19.5645,19.5936,19.5063,19.547,14700.0
2005-11-02 12:00:00,33.57,33.57,33.43,33.46,3200.0,19.547,19.547,19.4655,19.483,3200.0
2005-11-02 12:30:00,33.5,33.69,33.45,33.55,9300.0,19.5063,19.6169,19.4771,19.5354,9300.0
2005-11-02 13:00:00,33.59,33.75,33.56,33.66,5400.0,19.5587,19.6518,19.5412,19.5994,5400.0
2005-11-02 13:30:00,33.66,33.75,33.58,33.66,9300.0,19.5994,19.6518,19.5528,19.5994,9300.0
2005-11-02 14:00:00,33.68,33.79,33.64,33.75,11500.0,19.6111,19.6751,19.5878,19.6518,11500.0
2005-11-02 14:30:00,33.71,33.75,33.54,33.57,11000.0,19.6285,19.6518,19.5295,19.547,11000.0
2005-11-02 15:00:00,33.58,33.72,33.54,33.68,9900.0,19.5528,19.6344,19.5295,19.6111,9900.0
2005-11-02 15:30:00,33.69,33.83,33.62,33.8,36400.0,19.6169,19.6984,19.5761,19.6809,36400.0
2005-11-03 09:30:00,33.8,33.85,33.45,33.52,31700.0,19.6809,19.7101,19.4771,19.5179,31700.0
2005-11-03 10:00:00,33.47,33.47,32.81,32.95,32300.0,19.4888,19.4888,19.1045,19.186,32300.0
2005-11-03 10:30:00,32.96,33.28,32.86,33.27,34800.0,19.1918,19.3782,19.1336,19.3723,34800.0
2005-11-03 11:00:00,33.28,33.35,33.27,33.29,21800.0,19.3782,19.4189,19.3723,19.384,21800.0
2005-11-03 11:30:00,33.3,33.35,33.2,33.27,20400.0,19.3898,19.4189,19.3316,19.3723,20400.0
2005-11-03 12:00:00,33.27,33.3,33.19,33.19,13200.0,19.3723,19.3898,19.3258,19.3258,13200.0
2005-11-03 12:30:00,33.17,33.21,33.09,33.1,16300.0,19.3141,19.3374,19.2675,19.2733,16300.0
2005-11-03 13:00:00,33.1,33.12,33.03,33.03,13500.0,19.2733,19.285,19.2326,19.2326,13500.0
2005-11-03 13:30:00,33.03,33.03,32.93,32.95,23600.0,19.2326,19.2326,19.1744,19.186,23600.0
2005-11-03 14:00:00,32.96,32.99,32.86,32.86,24300.0,19.1918,19.2093,19.1336,19.1336,24300.0
2005-11-03 14:30:00,32.9,32.9,32.61,32.64,103000.0,19.1569,19.1569,18.988,19.0055,103000.0
2005-11-03 15:00:00,32.63,32.63,32.3,32.47,89400.0,18.9997,18.9997,18.8075,18.9065,89400.0
2005-11-03 15:30:00,32.48,32.5,32.34,32.43,74900.0,18.9123,18.924,18.8308,18.8832,74900.0
2005-11-04 09:30:00,32.26,32.35,32.08,32.35,22100.0,18.7842,18.8366,18.6794,18.8366,22100.0
2005-11-04 10:00:00,32.35,32.47,32.23,32.31,24500.0,18.8366,18.9065,18.7668,18.8133,24500.0
2005-11-04 10:30:00,32.26,32.34,32.12,32.14,14000.0,18.7842,18.8308,18.7027,18.7144,14000.0
2005-11-04 11:00:00,32.17,32.36,32.17,32.35,15500.0,18.7318,18.8425,18.7318,18.8366,15500.0
2005-11-04 11:30:00,32.37,32.4,32.27,32.38,11600.0,18.8483,18.8658,18.7901,18.8541,11600.0
2005-11-04 12:00:00,32.35,32.49,32.32,32.44,7300.0,18.8366,18.9182,18.8192,18.889,7300.0
2005-11-04 12:30:00,32.45,32.5,32.44,32.48,27400.0,18.8949,18.924,18.889,18.9123,27400.0
2005-11-04 13:00:00,32.45,32.49,32.27,32.45,12400.0,18.8949,18.9182,18.7901,18.8949,12400.0
2005-11-04 13:30:00,32.42,32.49,32.37,32.49,5200.0,18.8774,18.9182,18.8483,18.9182,5200.0
2005-11-04 14:00:00,32.41,32.5,32.36,32.47,30700.0,18.8716,18.924,18.8425,18.9065,30700.0
2005-11-04 14:30:00,32.46,32.5,32.34,32.45,31700.0,18.9007,18.924,18.8308,18.8949,31700.0
2005-11-04 15:00:00,32.48,32.5,32.46,32.5,59600.0,18.9123,18.924,18.9007,18.924,59600.0
2005-11-04 15:30:00,32.5,32.5,32.47,32.5,63100.0,18.924,18.924,18.9065,18.924,63100.0
2005-11-07 09:30:00,32.5,32.5,32.3,32.32,15000.0,18.924,18.924,18.8075,18.8192,15000.0
2005-11-07 10:00:00,32.32,32.32,32.2,32.21,20800.0,18.8192,18.8192,18.7493,18.7551,20800.0
2005-11-07 10:30:00,32.2,32.29,32.16,32.29,11300.0,18.7493,18.8017,18.726,18.8017,11300.0
2005-11-07 11:00:00,32.27,32.29,32.06,32.15,15600.0,18.7901,18.8017,18.6678,18.7202,15600.0
2005-11-07 11:30:00,32.23,32.3,32.17,32.17,10400.0,18.7668,18.8075,18.7318,18.7318,10400.0
2005-11-07 12:00:00,32.15,32.3,32.12,32.29,9500.0,18.7202,18.8075,18.7027,18.8017,9500.0
2005-11-07 12:30:00,32.3,32.42,32.25,32.37,13800.0,18.8075,18.8774,18.7784,18.8483,13800.0
2005-11-07 13:00:00,32.35,32.5,32.29,32.41,18700.0,18.8366,18.924,18.8017,18.8716,18700.0
2005-11-07 13:30:00,32.41,32.45,32.3,32.36,9700.0,18.8716,18.8949,18.8075,18.8425,9700.0
2005-11-07 14:00:00,32.36,32.51,32.3,32.5,33600.0,18.8425,18.9298,18.8075,18.924,33600.0
2005-11-07 14:30:00,32.51,32.59,32.45,32.57,21400.0,18.9298,18.9764,18.8949,18.9647,21400.0
2005-11-07 15:00:00,32.56,32.58,32.27,32.28,25900.0,18.9589,18.9706,18.7901,18.7959,25900.0
2005-11-07 15:30:00,32.29,32.51,32.29,32.48,22700.0,18.8017,18.9298,18.8017,18.9123,22700.0
2005-11-08 09:30:00,32.23,32.23,31.88,31.88,10300.0,18.7668,18.7668,18.563,18.563,10300.0
2005-11-08 10:00:00,31.89,32.09,31.87,31.98,14600.0,18.5688,18.6852,18.5571,18.6212,14600.0
2005-11-08 10:30:00,32.0,32.0,31.86,31.86,8200.0,18.6328,18.6328,18.5513,18.5513,8200.0
2005-11-08 11:00:00,31.86,32.05,31.75,31.98,17200.0,18.5513,18.662,18.4873,18.6212,17200.0
2005-11-08 11:30:00,31.97,32.13,31.85,32.09,12600.0,18.6154,18.7085,18.5455,18.6852,12600.0
2005-11-08 12:00:00,32.09,32.09,31.9,32.01,14000.0,18.6852,18.6852,18.5746,18.6387,14000.0
2005-11-08 12:30:00,32.02,32.02,31.87,31.91,16200.0,18.6445,18.6445,18.5571,18.5804,16200.0
2005-11-08 13:00:00,31.92,32.07,31.9,32.07,14800.0,18.5863,18.6736,18.5746,18.6736,14800.0
2005-11-08 13:30:00,32.09,32.1,31.95,32.02,11800.0,18.6852,18.6911,18.6037,18.6445,11800.0
2005-11-08 14:00:00,32.04,32.06,31.93,31.96,11800.0,18.6561,18.6678,18.5921,18.6096,11800.0
2005-11-08 14:30:00,31.94,32.09,31.93,32.08,15900.0,18.5979,18.6852,18.5921,18.6794,15900.0
2005-11-08 15:00:00,32.05,32.12,31.99,32.05,10000.0,18.662,18.7027,18.627,18.662,10000.0
2005-11-08 15:30:00,32.01,32.06,31.98,32.05,32900.0,18.6387,18.6678,18.6212,18.662,32900.0
2005-11-09 09:30:00,31.91,32.0,31.77,31.82,22400.0,18.5804,18.6328,18.4989,18.528,22400.0
2005-11-09 10:00:00,31.83,32.0,31.83,31.95,21400.0,18.5339,18.6328,18.5339,18.6037,21400.0
2005-11-09 10:30:00,31.94,32.05,31.93,32.0,22100.0,18.5979,18.662,18.5921,18.6328,22100.0
2005-11-09 11:00:00,32.0,32.02,31.91,32.0,30000.0,18.6328,18.6445,18.5804,18.6328,30000.0
2005-11-09 11:30:00,31.91,32.1,31.9,32.01,12800.0,18.5804,18.6911,18.5746,18.6387,12800.0
2005-11-09 12:00:00,32.0,32.25,31.94,32.25,24700.0,18.6328,18.7784,18.5979,18.7784,24700.0
2005-11-09 12:30:00,32.25,32.41,32.13,32.4,18900.0,18.7784,18.8716,18.7085,18.8658,18900.0
2005-11-09 13:00:00,32.41,32.43,32.18,32.18,9500.0,18.8716,18.8832,18.7377,18.7377,9500.0
2005-11-09 13:30:00,32.22,32.22,31.96,32.04,10300.0,18.7609,18.7609,18.6096,18.6561,10300.0
2005-11-09 14:00:00,32.04,32.11,31.99,32.0,6500.0,18.6561,18.6969,18.627,18.6328,6500.0
2005-11-09 14:30:00,32.01,32.06,31.81,31.9,44000.0,18.6387,18.6678,18.5222,18.5746,44000.0
2005-11-09 15:00:00,31.9,32.08,31.89,32.03,24100.0,18.5746,18.6794,18.5688,18.6503,24100.0
2005-11-09 15:30:00,32.0,32.08,31.94,32.02,30600.0,18.6328,18.6794,18.5979,18.6445,30600.0
2005-11-10 09:30:00,32.0,32.1,31.95,31.96,27900.0,18.6328,18.6911,18.6037,18.6096,27900.0
2005-11-10 10:00:00,31.98,32.04,31.93,31.99,58700.0,18.6212,18.6561,18.5921,18.627,58700.0
2005-11-10 10:30:00,32.01,32.03,31.87,31.91,26700.0,18.6387,18.6503,18.5571,18.5804,26700.0
2005-11-10 11:00:00,31.92,32.0,31.68,31.7,24200.0,18.5863,18.6328,18.4465,18.4582,24200.0
2005-11-10 11:30:00,31.7,31.88,31.66,31.87,14400.0,18.4582,18.563,18.4349,18.5571,14400.0
2005-11-10 12:00:00,31.88,32.07,31.86,32.07,10000.0,18.563,18.6736,18.5513,18.6736,10000.0
2005-11-10 12:30:00,32.03,32.08,31.98,32.0,27200.0,18.6503,18.6794,18.6212,18.6328,27200.0
2005-11-10 13:00:00,32.0,32.09,31.98,32.01,19900.0,18.6328,18.6852,18.6212,18.6387,19900.0
2005-11-10 13:30:00,32.03,32.37,32.0,32.37,24200.0,18.6503,18.8483,18.6328,18.8483,24200.0
2005-11-10 14:00:00,32.37,32.85,32.37,32.7,17400.0,18.8483,19.1278,18.8483,19.0404,17400.0
2005-11-10 14:30:00,32.75,32.85,32.68,32.77,18000.0,19.0695,19.1278,19.0288,19.0812,18000.0
2005-11-10 15:00:00,32.78,32.78,32.61,32.65,38900.0,19.087,19.087,18.988,19.0113,38900.0
2005-11-10 15:30:00,32.67,32.71,32.59,32.63,69100.0,19.023,19.0463,18.9764,18.9997,69100.0
2005-11-11 09:30:00,32.65,32.93,32.65,32.87,39500.0,19.0113,19.1744,19.0113,19.1394,39500.0
2005-11-11 10:00:00,32.86,32.86,32.47,32.49,25200.0,19.1336,19.1336,18.9065,18.9182,25200.0
2005-11-11 10:30:00,32.49,32.61,32.49,32.55,13700.0,18.9182,18.988,18.9182,18.9531,13700.0
2005-11-11 11:00:00,32.57,32.79,32.57,32.79,12500.0,18.9647,19.0928,18.9647,19.0928,12500.0
2005-11-11 11:30:00,32.79,32.79,32.62,32.63,7400.0,19.0928,19.0928,18.9939,18.9997,7400.0
2005-11-11 12:00:00,32.61,32.68,32.58,32.68,5300.0,18.988,19.0288,18.9706,19.0288,5300.0
2005-11-11 12:30:00,32.68,32.79,32.68,32.79,3600.0,19.0288,19.0928,19.0288,19.0928,3600.0
2005-11-11 13:00:00,32.74,32.74,32.67,32.67,26800.0,19.0637,19.0637,19.023,19.023,26800.0
2005-11-11 13:30:00,32.7,32.79,32.68,32.79,5500.0,19.0404,19.0928,19.0288,19.0928,5500.0
2005-11-11 14:00:00,32.79,32.94,32.79,32.88,17800.0,19.0928,19.1802,19.0928,19.1452,17800.0
2005-11-11 14:30:00,32.9,32.99,32.86,32.92,10500.0,19.1569,19.2093,19.1336,19.1685,10500.0
2005-11-11 15:00:00,32.92,33.03,32.9,33.0,22800.0,19.1685,19.2326,19.1569,19.2151,22800.0
2005-11-11 15:30:00,32.99,33.07,32.95,33.03,31800.0,19.2093,19.2559,19.186,19.2326,31800.0
2005-11-14 09:30:00,34.0,34.21,33.65,34.05,90800.0,19.7974,19.9197,19.5936,19.8265,90800.0
2005-11-14 10:00:00,34.13,34.38,34.0,34.23,57700.0,19.8731,20.0187,19.7974,19.9313,57700.0
2005-11-14 10:30:00,34.22,34.54,34.21,34.51,38700.0,19.9255,20.1118,19.9197,20.0944,38700.0
2005-11-14 11:00:00,34.5,34.69,34.46,34.51,46900.0,20.0885,20.1992,20.0652,20.0944,46900.0
2005-11-14 11:30:00,34.51,34.61,34.44,34.58,27000.0,20.0944,20.1526,20.0536,20.1351,27000.0
2005-11-14 12:00:00,34.59,34.66,34.47,34.65,25300.0,20.1409,20.1817,20.0711,20.1759,25300.0
2005-11-14 12:30:00,34.65,34.93,34.59,34.82,73000.0,20.1759,20.3389,20.1409,20.2749,73000.0
2005-11-14 13:00:00,34.82,35.09,34.8,35.02,85100.0,20.2749,20.4321,20.2632,20.3913,85100.0
2005-11-14 13:30:00,35.01,35.52,35.0,35.23,104900.0,20.3855,20.6825,20.3797,20.5136,104900.0
2005-11-14 14:00:00,35.23,35.27,34.95,35.08,74600.0,20.5136,20.5369,20.3506,20.4263,74600.0
2005-11-14 14:30:00,35.1,35.19,35.0,35.05,86300.0,20.4379,20.4903,20.3797,20.4088,86300.0
2005-11-14 15:00:00,35.05,35.14,34.96,35.09,81200.0,20.4088,20.4612,20.3564,20.4321,81200.0
2005-11-14 15:30:00,35.08,35.33,35.07,35.17,121500.0,20.4263,20.5718,20.4204,20.4787,121500.0
2005-11-15 09:30:00,34.9,35.0,34.5,34.64,42400.0,20.3214,20.3797,20.0885,20.1701,42400.0
2005-11-15 10:00:00,34.63,34.75,34.48,34.49,33000.0,20.1642,20.2341,20.0769,20.0827,33000.0
2005-11-15 10:30:00,34.46,34.51,34.36,34.37,18100.0,20.0652,20.0944,20.007,20.0128,18100.0
2005-11-15 11:00:00,34.36,34.42,34.1,34.4,51400.0,20.007,20.0419,19.8556,20.0303,51400.0
2005-11-15 11:30:00,34.35,34.44,34.2,34.44,44800.0,20.0012,20.0536,19.9138,20.0536,44800.0
2005-11-15 12:00:00,34.39,34.48,34.25,34.37,17500.0,20.0245,20.0769,19.943,20.0128,17500.0
2005-11-15 12:30:00,34.38,34.48,34.34,34.34,15400.0,20.0187,20.0769,19.9954,19.9954,15400.0
2005-11-15 13:00:00,34.36,34.4,34.25,34.27,19800.0,20.007,20.0303,19.943,19.9546,19800.0
2005-11-15 13:30:00,34.26,34.29,34.01,34.18,44400.0,19.9488,19.9663,19.8032,19.9022,44400.0
2005-11-15 14:00:00,34.14,34.14,34.0,34.07,18000.0,19.8789,19.8789,19.7974,19.8382,18000.0
2005-11-15 14:30:00,34.07,34.16,34.0,34.02,15300.0,19.8382,19.8906,19.7974,19.809,15300.0
2005-11-15 15:00:00,34.03,34.1,33.96,33.97,32500.0,19.8149,19.8556,19.7741,19.7799,32500.0
2005-11-15 15:30:00,33.97,34.03,33.79,33.88,56200.0,19.7799,19.8149,19.6751,19.7275,56200.0
2005-11-16 09:30:00,33.9,34.12,33.69,33.77,36800.0,19.7392,19.8673,19.6169,19.6635,36800.0
2005-11-16 10:00:00,33.75,33.77,33.6,33.67,18900.0,19.6518,19.6635,19.5645,19.6052,18900.0
2005-11-16 10:30:00,33.66,33.67,33.59,33.65,13300.0,19.5994,19.6052,19.5587,19.5936,13300.0
2005-11-16 11:00:00,33.66,33.67,33.47,33.6,19000.0,19.5994,19.6052,19.4888,19.5645,19000.0
2005-11-16 11:30:00,33.64,33.78,33.59,33.68,11300.0,19.5878,19.6693,19.5587,19.6111,11300.0
2005-11-16 12:00:00,33.67,33.76,33.64,33.67,9500.0,19.6052,19.6576,19.5878,19.6052,9500.0
2005-11-16 12:30:00,33.65,33.71,33.61,33.68,9400.0,19.5936,19.6285,19.5703,19.6111,9400.0
2005-11-16 13:00:00,33.67,33.67,33.41,33.6,14400.0,19.6052,19.6052,19.4539,19.5645,14400.0
2005-11-16 13:30:00,33.59,33.63,33.5,33.5,16500.0,19.5587,19.582,19.5063,19.5063,16500.0
2005-11-16 14:00:00,33.49,33.52,33.24,33.42,15800.0,19.5004,19.5179,19.3549,19.4597,15800.0
2005-11-16 14:30:00,33.43,33.49,33.17,33.49,13300.0,19.4655,19.5004,19.3141,19.5004,13300.0
2005-11-16 15:00:00,33.46,33.59,33.42,33.51,26800.0,19.483,19.5587,19.4597,19.5121,26800.0
2005-11-16 15:30:00,33.53,33.56,33.41,33.5,28400.0,19.5237,19.5412,19.4539,19.5063,28400.0
2005-11-17 09:30:00,33.55,33.95,33.55,33.95,20100.0,19.5354,19.7683,19.5354,19.7683,20100.0
2005-11-17 10:00:00,33.98,34.18,33.74,34.1,25700.0,19.7857,19.9022,19.646,19.8556,25700.0
2005-11-17 10:30:00,34.13,34.19,33.96,34.05,16400.0,19.8731,19.908,19.7741,19.8265,16400.0
2005-11-17 11:00:00,34.04,34.05,33.85,34.05,28500.0,19.8207,19.8265,19.7101,19.8265,28500.0
2005-11-17 11:30:00,33.99,33.99,33.88,33.92,10400.0,19.7916,19.7916,19.7275,19.7508,10400.0
2005-11-17 12:00:00,33.92,33.95,33.88,33.93,16300.0,19.7508,19.7683,19.7275,19.7566,16300.0
2005-11-17 12:30:00,33.95,34.15,33.93,34.1,12800.0,19.7683,19.8847,19.7566,19.8556,12800.0
2005-11-17 13:00:00,34.09,34.09,33.9,33.94,12200.0,19.8498,19.8498,19.7392,19.7625,12200.0
2005-11-17 13:30:00,33.94,33.94,33.87,33.93,12400.0,19.7625,19.7625,19.7217,19.7566,12400.0
2005-11-17 14:00:00,33.94,34.06,33.94,34.06,12600.0,19.7625,19.8323,19.7625,19.8323,12600.0
2005-11-17 14:30:00,34.09,34.27,34.03,34.25,21800.0,19.8498,19.9546,19.8149,19.943,21800.0
2005-11-17 15:00:00,34.26,34.26,34.11,34.14,25500.0,19.9488,19.9488,19.8614,19.8789,25500.0
2005-11-17 15:30:00,34.15,34.31,34.03,34.27,56400.0,19.8847,19.9779,19.8149,19.9546,56400.0
2005-11-18 09:30:00,34.48,34.88,34.37,34.78,27800.0,20.0769,20.3098,20.0128,20.2516,27800.0
2005-11-18 10:00:00,34.78,35.04,34.78,34.89,22700.0,20.2516,20.403,20.2516,20.3156,22700.0
2005-11-18 10:30:00,34.84,34.84,34.48,34.62,15200.0,20.2865,20.2865,20.0769,20.1584,15200.0
2005-11-18 11:00:00,34.67,34.72,34.5,34.6,14300.0,20.1875,20.2166,20.0885,20.1468,14300.0
2005-11-18 11:30:00,34.62,34.62,34.35,34.43,11100.0,20.1584,20.1584,20.0012,20.0478,11100.0
2005-11-18 12:00:00,34.42,34.76,34.42,34.67,7400.0,20.0419,20.2399,20.0419,20.1875,7400.0
2005-11-18 12:30:00,34.64,34.71,34.54,34.7,7200.0,20.1701,20.2108,20.1118,20.205,7200.0
2005-11-18 13:00:00,34.71,34.76,34.56,34.61,9000.0,20.2108,20.2399,20.1235,20.1526,9000.0
2005-11-18 13:30:00,34.58,34.89,34.58,34.89,9700.0,20.1351,20.3156,20.1351,20.3156,9700.0
2005-11-18 14:00:00,34.89,34.89,34.68,34.72,15700.0,20.3156,20.3156,20.1933,20.2166,15700.0
2005-11-18 14:30:00,34.77,34.84,34.67,34.7,15000.0,20.2457,20.2865,20.1875,20.205,15000.0
2005-11-18 15:00:00,34.7,34.87,34.69,34.81,25400.0,20.205,20.304,20.1992,20.269,25400.0
2005-11-18 15:30:00,34.81,34.9,34.78,34.85,32100.0,20.269,20.3214,20.2516,20.2923,32100.0
2005-11-21 09:30:00,34.9,35.23,34.8,34.87,24900.0,20.3214,20.5136,20.2632,20.304,24900.0
2005-11-21 10:00:00,34.85,35.03,34.72,34.97,31700.0,20.2923,20.3971,20.2166,20.3622,31700.0
2005-11-21 10:30:00,34.96,35.21,34.95,35.17,21000.0,20.3564,20.5019,20.3506,20.4787,21000.0
2005-11-21 11:00:00,35.18,35.2,34.77,34.85,19800.0,20.4845,20.4961,20.2457,20.2923,19800.0
2005-11-21 11:30:00,34.83,34.83,34.34,34.37,149100.0,20.2807,20.2807,19.9954,20.0128,149100.0
2005-11-21 12:00:00,34.37,34.68,34.36,34.68,11500.0,20.0128,20.1933,20.007,20.1933,11500.0
2005-11-21 12:30:00,34.64,34.85,34.64,34.83,13400.0,20.1701,20.2923,20.1701,20.2807,13400.0
2005-11-21 13:00:00,34.84,34.86,34.75,34.83,17000.0,20.2865,20.2982,20.2341,20.2807,17000.0
2005-11-21 13:30:00,34.84,35.15,34.84,35.13,33100.0,20.2865,20.467,20.2865,20.4554,33100.0
2005-11-21 14:00:00,35.1,35.25,35.1,35.15,23300.0,20.4379,20.5252,20.4379,20.467,23300.0
2005-11-21 14:30:00,35.11,35.11,34.97,34.99,22800.0,20.4437,20.4437,20.3622,20.3738,22800.0
2005-11-21 15:00:00,34.97,35.17,34.94,35.16,26500.0,20.3622,20.4787,20.3447,20.4728,26500.0
2005-11-21 15:30:00,35.18,35.33,35.06,35.17,39900.0,20.4845,20.5718,20.4146,20.4787,39900.0
2005-11-22 09:30:00,35.16,35.17,34.79,35.17,24400.0,20.4728,20.4787,20.2574,20.4787,24400.0
2005-11-22 10:00:00,35.16,35.36,35.13,35.29,22400.0,20.4728,20.5893,20.4554,20.5485,22400.0
2005-11-22 10:30:00,35.29,35.29,35.16,35.24,16500.0,20.5485,20.5485,20.4728,20.5194,16500.0
2005-11-22 11:00:00,35.21,35.34,35.18,35.33,20400.0,20.5019,20.5776,20.4845,20.5718,20400.0
2005-11-22 11:30:00,35.33,35.36,35.26,35.33,14600.0,20.5718,20.5893,20.5311,20.5718,14600.0
2005-11-22 12:00:00,35.36,35.39,35.14,35.17,14000.0,20.5893,20.6068,20.4612,20.4787,14000.0
2005-11-22 12:30:00,35.17,35.4,35.17,35.34,22500.0,20.4787,20.6126,20.4787,20.5776,22500.0
2005-11-22 13:00:00,35.35,35.44,35.01,35.02,41400.0,20.5835,20.6359,20.3855,20.3913,41400.0
2005-11-22 13:30:00,35.04,35.23,34.86,35.21,101000.0,20.403,20.5136,20.2982,20.5019,101000.0
2005-11-22 14:00:00,35.24,35.75,35.24,35.75,36300.0,20.5194,20.8164,20.5194,20.8164,36300.0
2005-11-22 14:30:00,35.7,35.94,35.6,35.86,25200.0,20.7873,20.927,20.729,20.8804,25200.0
2005-11-22 15:00:00,35.88,35.96,35.63,35.71,24800.0,20.8921,20.9387,20.7465,20.7931,24800.0
2005-11-22 15:30:00,35.72,35.74,35.55,35.59,46700.0,20.7989,20.8106,20.6999,20.7232,46700.0
2005-11-23 09:30:00,35.4,35.69,35.29,35.33,42400.0,20.6126,20.7814,20.5485,20.5718,42400.0
2005-11-23 10:00:00,35.33,35.45,35.25,35.33,24500.0,20.5718,20.6417,20.5252,20.5718,24500.0
2005-11-23 10:30:00,35.37,35.45,34.82,35.42,87100.0,20.5951,20.6417,20.2749,20.6242,87100.0
2005-11-23 11:00:00,35.44,35.47,35.27,35.47,10900.0,20.6359,20.6533,20.5369,20.6533,10900.0
2005-11-23 11:30:00,35.47,35.76,35.47,35.72,22200.0,20.6533,20.8222,20.6533,20.7989,22200.0
2005-11-23 12:00:00,35.74,35.79,35.69,35.76,12800.0,20.8106,20.8397,20.7814,20.8222,12800.0
2005-11-23 12:30:00,35.78,35.87,35.76,35.79,18400.0,20.8338,20.8863,20.8222,20.8397,18400.0
2005-11-23 13:00:00,35.79,35.84,35.7,35.72,20800.0,20.8397,20.8688,20.7873,20.7989,20800.0
2005-11-23 13:30:00,35.73,35.8,35.66,35.8,22000.0,20.8047,20.8455,20.764,20.8455,22000.0
2005-11-23 14:00:00,35.8,35.88,35.7,35.78,24600.0,20.8455,20.8921,20.7873,20.8338,24600.0
2005-11-23 14:30:00,35.79,35.91,35.79,35.81,13700.0,20.8397,20.9095,20.8397,20.8513,13700.0
2005-11-23 15:00:00,35.81,35.82,35.57,35.73,14800.0,20.8513,20.8571,20.7116,20.8047,14800.0
2005-11-23 15:30:00,35.74,35.85,35.71,35.81,22300.0,20.8106,20.8746,20.7931,20.8513,22300.0
2005-11-25 09:30:00,35.7,35.76,35.42,35.55,14100.0,20.7873,20.8222,20.6242,20.6999,14100.0
2005-11-25 10:00:00,35.54,35.83,35.54,35.67,7700.0,20.6941,20.863,20.6941,20.7698,7700.0
2005-11-25 10:30:00,35.65,35.65,35.54,35.55,4200.0,20.7581,20.7581,20.6941,20.6999,4200.0
2005-11-25 11:00:00,35.55,35.6,35.55,35.58,3400.0,20.6999,20.729,20.6999,20.7174,3400.0
2005-11-25 11:30:00,35.63,35.69,35.57,35.6,8100.0,20.7465,20.7814,20.7116,20.729,8100.0
2005-11-25 12:00:00,35.61,35.75,35.6,35.74,6800.0,20.7349,20.8164,20.729,20.8106,6800.0
2005-11-25 12:30:00,35.73,35.76,35.66,35.68,11200.0,20.8047,20.8222,20.764,20.7756,11200.0
2005-11-25 13:00:00,35.68,35.69,35.68,35.69,5000.0,20.7756,20.7814,20.7756,20.7814,5000.0
2005-11-25 13:30:00,35.69,35.69,35.69,35.69,0.0,20.7814,20.7814,20.7814,20.7814,0.0
2005-11-25 14:00:00,35.69,35.69,35.69,35.69,0.0,20.7814,20.7814,20.7814,20.7814,0.0
2005-11-25 14:30:00,35.69,35.69,35.69,35.69,0.0,20.7814,20.7814,20.7814,20.7814,0.0
2005-11-25 15:00:00,35.69,35.69,35.69,35.69,0.0,20.7814,20.7814,20.7814,20.7814,0.0
2005-11-25 15:30:00,35.69,35.69,35.69,35.69,0.0,20.7814,20.7814,20.7814,20.7814,0.0
2005-11-28 09:30:00,35.94,37.65,35.88,37.25,132200.0,20.927,21.9227,20.8921,21.6898,132200.0
2005-11-28 10:00:00,37.39,38.3,37.2,38.28,87000.0,21.7713,22.3012,21.6607,22.2895,87000.0
2005-11-28 10:30:00,38.25,38.86,38.0,38.32,179600.0,22.2721,22.6273,22.1265,22.3128,179600.0
2005-11-28 11:00:00,38.33,38.5,38.01,38.16,66600.0,22.3187,22.4176,22.1323,22.2197,66600.0
2005-11-28 11:30:00,38.15,38.2,38.02,38.02,34200.0,22.2138,22.243,22.1381,22.1381,34200.0
2005-11-28 12:00:00,38.03,38.1,37.86,37.92,26800.0,22.144,22.1847,22.045,22.0799,26800.0
2005-11-28 12:30:00,37.95,37.95,37.61,37.63,31600.0,22.0974,22.0974,21.8994,21.9111,31600.0
2005-11-28 13:00:00,37.61,37.61,37.13,37.14,46300.0,21.8994,21.8994,21.6199,21.6257,46300.0
2005-11-28 13:30:00,37.14,37.19,36.94,37.06,46700.0,21.6257,21.6549,21.5093,21.5792,46700.0
2005-11-28 14:00:00,37.06,37.47,37.0,37.36,92800.0,21.5792,21.8179,21.5442,21.7538,92800.0
2005-11-28 14:30:00,37.36,37.72,37.3,37.63,70400.0,21.7538,21.9635,21.7189,21.9111,70400.0
2005-11-28 15:00:00,37.57,37.98,37.51,37.9,94200.0,21.8761,22.1149,21.8412,22.0683,94200.0
2005-11-28 15:30:00,37.95,38.1,37.71,37.98,162100.0,22.0974,22.1847,21.9576,22.1149,162100.0
2005-11-29 09:30:00,37.8,38.37,37.8,38.11,82800.0,22.01,22.3419,22.01,22.1905,82800.0
2005-11-29 10:00:00,38.15,38.49,38.12,38.12,87700.0,22.2138,22.4118,22.1964,22.1964,87700.0
2005-11-29 10:30:00,38.12,38.2,37.79,38.06,51700.0,22.1964,22.243,22.0042,22.1614,51700.0
2005-11-29 11:00:00,38.06,38.1,37.66,37.99,70000.0,22.1614,22.1847,21.9285,22.1207,70000.0
2005-11-29 11:30:00,38.01,38.25,38.0,38.22,43800.0,22.1323,22.2721,22.1265,22.2546,43800.0
2005-11-29 12:00:00,38.22,38.25,38.14,38.24,31700.0,22.2546,22.2721,22.208,22.2662,31700.0
2005-11-29 12:30:00,38.24,38.55,38.16,38.41,52700.0,22.2662,22.4468,22.2197,22.3652,52700.0
2005-11-29 13:00:00,38.41,38.8,38.41,38.76,38500.0,22.3652,22.5923,22.3652,22.569,38500.0
2005-11-29 13:30:00,38.76,38.78,38.51,38.58,45500.0,22.569,22.5807,22.4235,22.4642,45500.0
2005-11-29 14:00:00,38.58,38.8,38.55,38.73,64500.0,22.4642,22.5923,22.4468,22.5516,64500.0
2005-11-29 14:30:00,38.73,38.78,38.53,38.53,66000.0,22.5516,22.5807,22.4351,22.4351,66000.0
2005-11-29 15:00:00,38.55,38.6,38.26,38.29,75700.0,22.4468,22.4759,22.2779,22.2954,75700.0
2005-11-29 15:30:00,38.29,38.31,37.88,37.91,122000.0,22.2954,22.307,22.0566,22.0741,122000.0
2005-11-30 09:30:00,37.8,38.77,37.8,38.69,49300.0,22.01,22.5749,22.01,22.5283,49300.0
2005-11-30 10:00:00,38.69,39.1,38.37,38.87,60300.0,22.5283,22.767,22.3419,22.6331,60300.0
2005-11-30 10:30:00,38.9,39.0,38.6,38.92,54000.0,22.6505,22.7088,22.4759,22.6622,54000.0
2005-11-30 11:00:00,38.93,38.93,38.67,38.78,31800.0,22.668,22.668,22.5166,22.5807,31800.0
2005-11-30 11:30:00,38.8,38.83,38.58,38.69,24600.0,22.5923,22.6098,22.4642,22.5283,24600.0
2005-11-30 12:00:00,38.72,38.93,38.64,38.72,23600.0,22.5457,22.668,22.4992,22.5457,23600.0
2005-11-30 12:30:00,38.72,38.94,38.72,38.93,24700.0,22.5457,22.6738,22.5457,22.668,24700.0
2005-11-30 13:00:00,38.92,38.92,38.7,38.7,31600.0,22.6622,22.6622,22.5341,22.5341,31600.0
2005-11-30 13:30:00,38.71,38.82,38.67,38.76,44900.0,22.5399,22.604,22.5166,22.569,44900.0
2005-11-30 14:00:00,38.74,38.95,38.73,38.87,55500.0,22.5574,22.6797,22.5516,22.6331,55500.0
2005-11-30 14:30:00,38.9,38.92,38.75,38.83,27000.0,22.6505,22.6622,22.5632,22.6098,27000.0
2005-11-30 15:00:00,38.83,38.86,38.51,38.7,55000.0,22.6098,22.6273,22.4235,22.5341,55000.0
2005-11-30 15:30:00,38.71,38.71,38.05,38.24,89100.0,22.5399,22.5399,22.1556,22.2662,89100.0
2005-12-01 09:30:00,38.32,38.96,38.32,38.84,73700.0,22.3128,22.6855,22.3128,22.6156,73700.0
2005-12-01 10:00:00,38.85,38.95,38.75,38.92,48500.0,22.6214,22.6797,22.5632,22.6622,48500.0
2005-12-01 10:30:00,38.86,38.92,38.54,38.66,35700.0,22.6273,22.6622,22.4409,22.5108,35700.0
2005-12-01 11:00:00,38.69,38.82,38.67,38.7,37700.0,22.5283,22.604,22.5166,22.5341,37700.0
2005-12-01 11:30:00,38.7,38.83,38.7,38.83,29500.0,22.5341,22.6098,22.5341,22.6098,29500.0
2005-12-01 12:00:00,38.86,39.16,38.86,39.01,83100.0,22.6273,22.8019,22.6273,22.7146,83100.0
2005-12-01 12:30:00,39.01,39.08,39.0,39.04,37900.0,22.7146,22.7554,22.7088,22.7321,37900.0
2005-12-01 13:00:00,39.03,39.07,39.01,39.07,20700.0,22.7262,22.7495,22.7146,22.7495,20700.0
2005-12-01 13:30:00,39.06,39.07,38.85,38.88,29000.0,22.7437,22.7495,22.6214,22.6389,29000.0
2005-12-01 14:00:00,38.89,38.93,38.84,38.88,15800.0,22.6447,22.668,22.6156,22.6389,15800.0
2005-12-01 14:30:00,38.89,39.13,38.87,38.95,36000.0,22.6447,22.7845,22.6331,22.6797,36000.0
2005-12-01 15:00:00,38.91,39.13,38.91,38.95,42300.0,22.6564,22.7845,22.6564,22.6797,42300.0
2005-12-01 15:30:00,38.95,39.12,38.89,39.01,53800.0,22.6797,22.7786,22.6447,22.7146,53800.0
2005-12-02 09:30:00,39.0,39.02,38.53,38.54,34800.0,22.7088,22.7204,22.4351,22.4409,34800.0
2005-12-02 10:00:00,38.56,38.69,38.54,38.61,10400.0,22.4526,22.5283,22.4409,22.4817,10400.0
2005-12-02 10:30:00,38.59,38.59,38.03,38.06,41700.0,22.47,22.47,22.144,22.1614,41700.0
2005-12-02 11:00:00,38.07,38.39,38.06,38.31,49700.0,22.1673,22.3536,22.1614,22.307,49700.0
2005-12-02 11:30:00,38.35,38.58,38.33,38.58,9600.0,22.3303,22.4642,22.3187,22.4642,9600.0
2005-12-02 12:00:00,38.58,38.61,38.44,38.51,7800.0,22.4642,22.4817,22.3827,22.4235,7800.0
2005-12-02 12:30:00,38.5,38.5,38.21,38.26,21300.0,22.4176,22.4176,22.2488,22.2779,21300.0
2005-12-02 13:00:00,38.26,38.27,38.18,38.23,10600.0,22.2779,22.2837,22.2313,22.2604,10600.0
2005-12-02 13:30:00,38.22,38.3,38.2,38.3,14900.0,22.2546,22.3012,22.243,22.3012,14900.0
2005-12-02 14:00:00,38.3,38.43,38.22,38.43,13600.0,22.3012,22.3769,22.2546,22.3769,13600.0
2005-12-02 14:30:00,38.37,38.48,38.31,38.36,21100.0,22.3419,22.406,22.307,22.3361,21100.0
2005-12-02 15:00:00,38.37,38.6,38.34,38.51,20900.0,22.3419,22.4759,22.3245,22.4235,20900.0
2005-12-02 15:30:00,38.51,38.68,38.5,38.66,42000.0,22.4235,22.5224,22.4176,22.5108,42000.0
2005-12-05 09:30:00,38.41,38.41,37.85,37.95,35100.0,22.3652,22.3652,22.0392,22.0974,35100.0
2005-12-05 10:00:00,37.98,37.98,37.6,37.72,33000.0,22.1149,22.1149,21.8936,21.9635,33000.0
2005-12-05 10:30:00,37.74,37.77,37.45,37.46,26300.0,21.9751,21.9926,21.8062,21.8121,26300.0
2005-12-05 11:00:00,37.49,37.83,37.47,37.8,19000.0,21.8295,22.0275,21.8179,22.01,19000.0
2005-12-05 11:30:00,37.79,37.88,37.73,37.88,13900.0,22.0042,22.0566,21.9693,22.0566,13900.0
2005-12-05 12:00:00,37.88,37.98,37.8,37.94,10000.0,22.0566,22.1149,22.01,22.0916,10000.0
2005-12-05 12:30:00,37.94,38.3,37.94,38.3,9400.0,22.0916,22.3012,22.0916,22.3012,9400.0
2005-12-05 13:00:00,38.29,38.36,38.23,38.36,15100.0,22.2954,22.3361,22.2604,22.3361,15100.0
2005-12-05 13:30:00,38.36,38.39,38.29,38.34,13900.0,22.3361,22.3536,22.2954,22.3245,13900.0
2005-12-05 14:00:00,38.34,38.35,38.1,38.21,18200.0,22.3245,22.3303,22.1847,22.2488,18200.0
2005-12-05 14:30:00,38.22,38.3,38.13,38.25,17300.0,22.2546,22.3012,22.2022,22.2721,17300.0
2005-12-05 15:00:00,38.25,38.25,38.1,38.1,12200.0,22.2721,22.2721,22.1847,22.1847,12200.0
2005-12-05 15:30:00,38.11,38.28,38.1,38.22,31200.0,22.1905,22.2895,22.1847,22.2546,31200.0
2005-12-06 09:30:00,38.45,38.51,38.3,38.3,27900.0,22.3885,22.4235,22.3012,22.3012,27900.0
2005-12-06 10:00:00,38.31,38.44,38.12,38.43,20900.0,22.307,22.3827,22.1964,22.3769,20900.0
2005-12-06 10:30:00,38.41,38.79,38.38,38.69,41600.0,22.3652,22.5865,22.3478,22.5283,41600.0
2005-12-06 11:00:00,38.69,38.85,38.55,38.57,52100.0,22.5283,22.6214,22.4468,22.4584,52100.0
2005-12-06 11:30:00,38.56,38.56,38.43,38.52,17200.0,22.4526,22.4526,22.3769,22.4293,17200.0
2005-12-06 12:00:00,38.52,38.68,38.48,38.67,15600.0,22.4293,22.5224,22.406,22.5166,15600.0
2005-12-06 12:30:00,38.71,38.75,38.63,38.66,12600.0,22.5399,22.5632,22.4933,22.5108,12600.0
2005-12-06 13:00:00,38.71,38.72,38.64,38.65,12000.0,22.5399,22.5457,22.4992,22.505,12000.0
2005-12-06 13:30:00,38.65,38.77,38.64,38.69,6000.0,22.505,22.5749,22.4992,22.5283,6000.0
2005-12-06 14:00:00,38.72,38.82,38.66,38.75,11600.0,22.5457,22.604,22.5108,22.5632,11600.0
2005-12-06 14:30:00,38.76,38.86,38.75,38.85,12000.0,22.569,22.6273,22.5632,22.6214,12000.0
2005-12-06 15:00:00,38.85,38.89,38.58,38.66,30800.0,22.6214,22.6447,22.4642,22.5108,30800.0
2005-12-06 15:30:00,38.68,38.72,38.5,38.56,26300.0,22.5224,22.5457,22.4176,22.4526,26300.0
2005-12-07 09:30:00,38.54,38.87,38.52,38.53,18900.0,22.4409,22.6331,22.4293,22.4351,18900.0
2005-12-07 10:00:00,38.55,38.84,38.53,38.7,19800.0,22.4468,22.6156,22.4351,22.5341,19800.0
2005-12-07 10:30:00,38.73,38.81,38.59,38.59,14100.0,22.5516,22.5981,22.47,22.47,14100.0
2005-12-07 11:00:00,38.59,38.7,38.5,38.6,21500.0,22.47,22.5341,22.4176,22.4759,21500.0
2005-12-07 11:30:00,38.58,38.7,38.57,38.61,6900.0,22.4642,22.5341,22.4584,22.4817,6900.0
2005-12-07 12:00:00,38.61,38.64,38.53,38.64,19800.0,22.4817,22.4992,22.4351,22.4992,19800.0
2005-12-07 12:30:00,38.64,38.66,38.56,38.58,12000.0,22.4992,22.5108,22.4526,22.4642,12000.0
2005-12-07 13:00:00,38.57,38.57,38.46,38.46,16700.0,22.4584,22.4584,22.3943,22.3943,16700.0
2005-12-07 13:30:00,38.42,38.45,38.3,38.4,16300.0,22.3711,22.3885,22.3012,22.3594,16300.0
2005-12-07 14:00:00,38.37,38.61,38.26,38.33,18900.0,22.3419,22.4817,22.2779,22.3187,18900.0
2005-12-07 14:30:00,38.35,38.47,38.29,38.33,14600.0,22.3303,22.4002,22.2954,22.3187,14600.0
2005-12-07 15:00:00,38.31,38.4,38.3,38.33,30600.0,22.307,22.3594,22.3012,22.3187,30600.0
2005-12-07 15:30:00,38.33,38.54,38.29,38.49,22500.0,22.3187,22.4409,22.2954,22.4118,22500.0
2005-12-08 09:30:00,38.58,38.69,38.43,38.63,35600.0,22.4642,22.5283,22.3769,22.4933,35600.0
2005-12-08 10:00:00,38.59,38.67,38.36,38.37,11000.0,22.47,22.5166,22.3361,22.3419,11000.0
2005-12-08 10:30:00,38.37,38.49,38.28,38.47,15600.0,22.3419,22.4118,22.2895,22.4002,15600.0
2005-12-08 11:00:00,38.52,38.8,38.52,38.72,29900.0,22.4293,22.5923,22.4293,22.5457,29900.0
2005-12-08 11:30:00,38.74,39.0,38.72,38.97,22800.0,22.5574,22.7088,22.5457,22.6913,22800.0
2005-12-08 12:00:00,38.97,38.97,38.7,38.73,16800.0,22.6913,22.6913,22.5341,22.5516,16800.0
2005-12-08 12:30:00,38.7,38.72,38.48,38.48,11600.0,22.5341,22.5457,22.406,22.406,11600.0
2005-12-08 13:00:00,38.47,38.48,38.25,38.36,18500.0,22.4002,22.406,22.2721,22.3361,18500.0
2005-12-08 13:30:00,38.4,38.49,38.3,38.48,9900.0,22.3594,22.4118,22.3012,22.406,9900.0
2005-12-08 14:00:00,38.46,38.46,37.98,38.02,25300.0,22.3943,22.3943,22.1149,22.1381,25300.0
2005-12-08 14:30:00,38.0,38.08,37.9,38.03,30400.0,22.1265,22.1731,22.0683,22.144,30400.0
2005-12-08 15:00:00,38.04,38.22,37.97,38.14,23800.0,22.1498,22.2546,22.109,22.208,23800.0
2005-12-08 15:30:00,38.14,38.4,38.09,38.39,23900.0,22.208,22.3594,22.1789,22.3536,23900.0
2005-12-09 09:30:00,38.55,39.25,38.55,39.09,26300.0,22.4468,22.8543,22.4468,22.7612,26300.0
2005-12-09 10:00:00,39.08,39.12,38.78,38.78,18600.0,22.7554,22.7786,22.5807,22.5807,18600.0
2005-12-09 10:30:00,38.77,38.8,38.62,38.72,12900.0,22.5749,22.5923,22.4875,22.5457,12900.0
2005-12-09 11:00:00,38.69,39.0,38.68,38.93,15900.0,22.5283,22.7088,22.5224,22.668,15900.0
2005-12-09 11:30:00,38.91,38.98,38.69,38.69,9600.0,22.6564,22.6971,22.5283,22.5283,9600.0
2005-12-09 12:00:00,38.68,38.81,38.63,38.75,8300.0,22.5224,22.5981,22.4933,22.5632,8300.0
2005-12-09 12:30:00,38.75,38.8,38.71,38.8,10200.0,22.5632,22.5923,22.5399,22.5923,10200.0
2005-12-09 13:00:00,38.8,39.01,38.77,39.0,10500.0,22.5923,22.7146,22.5749,22.7088,10500.0
2005-12-09 13:30:00,39.0,39.2,39.0,39.13,18900.0,22.7088,22.8252,22.7088,22.7845,18900.0
2005-12-09 14:00:00,39.13,39.25,39.08,39.24,14800.0,22.7845,22.8543,22.7554,22.8485,14800.0
2005-12-09 14:30:00,39.23,39.25,39.11,39.15,21400.0,22.8427,22.8543,22.7728,22.7961,21400.0
2005-12-09 15:00:00,39.1,39.25,39.05,39.22,19200.0,22.767,22.8543,22.7379,22.8369,19200.0
2005-12-09 15:30:00,39.24,39.24,39.08,39.16,28000.0,22.8485,22.8485,22.7554,22.8019,28000.0
2005-12-12 09:30:00,39.25,39.27,39.01,39.08,43300.0,22.8543,22.866,22.7146,22.7554,43300.0
2005-12-12 10:00:00,39.09,39.25,38.84,39.2,21700.0,22.7612,22.8543,22.6156,22.8252,21700.0
2005-12-12 10:30:00,39.23,39.23,38.88,38.91,16600.0,22.8427,22.8427,22.6389,22.6564,16600.0
2005-12-12 11:00:00,38.9,39.0,38.87,38.87,11800.0,22.6505,22.7088,22.6331,22.6331,11800.0
2005-12-12 11:30:00,38.86,38.87,38.79,38.83,10000.0,22.6273,22.6331,22.5865,22.6098,10000.0
2005-12-12 12:00:00,38.82,39.05,38.82,39.0,13200.0,22.604,22.7379,22.604,22.7088,13200.0
2005-12-12 12:30:00,39.0,39.0,38.84,38.99,14700.0,22.7088,22.7088,22.6156,22.703,14700.0
2005-12-12 13:00:00,38.97,38.97,38.61,38.73,26200.0,22.6913,22.6913,22.4817,22.5516,26200.0
2005-12-12 13:30:00,38.75,38.76,38.55,38.71,15400.0,22.5632,22.569,22.4468,22.5399,15400.0
2005-12-12 14:00:00,38.74,38.84,38.7,38.81,22400.0,22.5574,22.6156,22.5341,22.5981,22400.0
2005-12-12 14:30:00,38.8,38.96,38.78,38.81,22400.0,22.5923,22.6855,22.5807,22.5981,22400.0
2005-12-12 15:00:00,38.82,38.9,38.72,38.87,22500.0,22.604,22.6505,22.5457,22.6331,22500.0
2005-12-12 15:30:00,38.85,38.88,38.72,38.81,23700.0,22.6214,22.6389,22.5457,22.5981,23700.0
2005-12-13 09:30:00,38.98,39.24,38.87,39.17,27200.0,22.6971,22.8485,22.6331,22.8078,27200.0
2005-12-13 10:00:00,39.13,39.24,39.1,39.15,11000.0,22.7845,22.8485,22.767,22.7961,11000.0
2005-12-13 10:30:00,39.19,39.4,39.16,39.36,50800.0,22.8194,22.9417,22.8019,22.9184,50800.0
2005-12-13 11:00:00,39.35,39.49,39.33,39.38,37200.0,22.9126,22.9941,22.9009,22.93,37200.0
2005-12-13 11:30:00,39.38,39.46,39.33,39.44,13800.0,22.93,22.9766,22.9009,22.965,13800.0
2005-12-13 12:00:00,39.38,39.61,39.37,39.53,75400.0,22.93,23.064,22.9242,23.0174,75400.0
2005-12-13 12:30:00,39.52,39.87,39.52,39.61,40600.0,23.0116,23.2154,23.0116,23.064,40600.0
2005-12-13 13:00:00,39.63,39.72,39.46,39.65,36300.0,23.0756,23.128,22.9766,23.0873,36300.0
2005-12-13 13:30:00,39.65,39.71,39.47,39.51,27300.0,23.0873,23.1222,22.9824,23.0057,27300.0
2005-12-13 14:00:00,39.51,40.35,39.47,40.03,73600.0,23.0057,23.4948,22.9824,23.3085,73600.0
2005-12-13 14:30:00,40.03,40.5,39.99,40.42,110300.0,23.3085,23.5822,23.2852,23.5356,110300.0
2005-12-13 15:00:00,40.42,40.43,39.94,39.94,43700.0,23.5356,23.5414,23.2561,23.2561,43700.0
2005-12-13 15:30:00,39.94,40.18,39.94,40.08,53400.0,23.2561,23.3959,23.2561,23.3376,53400.0
2005-12-14 09:30:00,40.01,40.63,39.97,40.61,37400.0,23.3258,23.6873,23.3025,23.6756,37400.0
2005-12-14 10:00:00,40.62,40.77,40.38,40.68,37500.0,23.6815,23.7689,23.5415,23.7164,37500.0
2005-12-14 10:30:00,40.68,40.81,40.58,40.58,39200.0,23.7164,23.7922,23.6581,23.6581,39200.0
2005-12-14 11:00:00,40.58,40.62,40.07,40.22,73400.0,23.6581,23.6815,23.3608,23.4483,73400.0
2005-12-14 11:30:00,40.2,40.76,40.2,40.45,74900.0,23.4366,23.7631,23.4366,23.5823,74900.0
2005-12-14 12:00:00,40.43,40.43,40.18,40.18,13500.0,23.5707,23.5707,23.4249,23.4249,13500.0
2005-12-14 12:30:00,40.2,40.35,40.19,40.35,15900.0,23.4366,23.524,23.4308,23.524,15900.0
2005-12-14 13:00:00,40.36,40.44,40.28,40.44,14200.0,23.5299,23.5765,23.4832,23.5765,14200.0
2005-12-14 13:30:00,40.44,40.79,40.39,40.61,20200.0,23.5765,23.7806,23.5474,23.6756,20200.0
2005-12-14 14:00:00,40.55,40.61,40.42,40.53,13300.0,23.6406,23.6756,23.5649,23.629,13300.0
2005-12-14 14:30:00,40.51,40.55,40.3,40.33,18100.0,23.6173,23.6406,23.4949,23.5124,18100.0
2005-12-14 15:00:00,40.34,40.46,40.33,40.4,12800.0,23.5182,23.5882,23.5124,23.5532,12800.0
2005-12-14 15:30:00,40.4,40.4,40.2,40.24,33400.0,23.5532,23.5532,23.4366,23.4599,33400.0
2005-12-15 09:30:00,40.24,40.37,39.91,40.13,31400.0,23.4599,23.5357,23.2675,23.3958,31400.0
2005-12-15 10:00:00,40.13,40.17,39.59,39.92,29700.0,23.3958,23.4191,23.081,23.2734,29700.0
2005-12-15 10:30:00,39.98,39.99,39.79,39.83,11100.0,23.3083,23.3142,23.1976,23.2209,11100.0
2005-12-15 11:00:00,39.84,40.17,39.77,40.06,11800.0,23.2267,23.4191,23.1859,23.355,11800.0
2005-12-15 11:30:00,40.06,40.34,40.01,40.12,24600.0,23.355,23.5182,23.3258,23.39,24600.0
2005-12-15 12:00:00,40.15,40.21,40.09,40.16,9800.0,23.4074,23.4424,23.3725,23.4133,9800.0
2005-12-15 12:30:00,40.17,40.21,40.05,40.05,7900.0,23.4191,23.4424,23.3491,23.3491,7900.0
2005-12-15 13:00:00,40.05,40.09,39.9,40.06,26300.0,23.3491,23.3725,23.2617,23.355,26300.0
2005-12-15 13:30:00,40.04,40.24,40.04,40.23,8700.0,23.3433,23.4599,23.3433,23.4541,8700.0
2005-12-15 14:00:00,40.23,40.28,40.02,40.02,13400.0,23.4541,23.4832,23.3317,23.3317,13400.0
2005-12-15 14:30:00,40.02,40.02,39.91,39.96,12500.0,23.3317,23.3317,23.2675,23.2967,12500.0
2005-12-15 15:00:00,39.96,40.17,39.94,40.11,25500.0,23.2967,23.4191,23.285,23.3841,25500.0
2005-12-15 15:30:00,40.11,40.16,40.03,40.07,50200.0,23.3841,23.4133,23.3375,23.3608,50200.0
2005-12-16 09:30:00,40.19,40.51,39.88,39.95,173600.0,23.4308,23.6173,23.25,23.2908,173600.0
2005-12-16 10:00:00,39.96,40.04,39.83,39.97,16700.0,23.2967,23.3433,23.2209,23.3025,16700.0
2005-12-16 10:30:00,39.97,40.01,39.94,40.0,9600.0,23.3025,23.3258,23.285,23.32,9600.0
2005-12-16 11:00:00,40.0,40.31,40.0,40.17,15200.0,23.32,23.5007,23.32,23.4191,15200.0
2005-12-16 11:30:00,40.17,40.39,40.03,40.03,21500.0,23.4191,23.5474,23.3375,23.3375,21500.0
2005-12-16 12:00:00,40.03,40.2,39.99,40.14,12400.0,23.3375,23.4366,23.3142,23.4016,12400.0
2005-12-16 12:30:00,40.17,40.17,39.87,39.91,13300.0,23.4191,23.4191,23.2442,23.2675,13300.0
2005-12-16 13:00:00,39.9,39.9,39.8,39.82,30700.0,23.2617,23.2617,23.2034,23.2151,30700.0
2005-12-16 13:30:00,39.8,39.87,39.8,39.82,6500.0,23.2034,23.2442,23.2034,23.2151,6500.0
2005-12-16 14:00:00,39.82,39.9,39.81,39.88,15800.0,23.2151,23.2617,23.2092,23.25,15800.0
2005-12-16 14:30:00,39.87,39.87,39.7,39.73,21000.0,23.2442,23.2442,23.1451,23.1626,21000.0
2005-12-16 15:00:00,39.73,40.02,39.67,40.02,32000.0,23.1626,23.3317,23.1276,23.3317,32000.0
2005-12-16 15:30:00,39.98,40.05,39.79,39.94,65800.0,23.3083,23.3491,23.1976,23.285,65800.0
2005-12-19 09:30:00,39.95,39.95,39.5,39.53,19500.0,23.2908,23.2908,23.0285,23.046,19500.0
2005-12-19 10:00:00,39.56,39.65,39.5,39.65,23700.0,23.0635,23.1159,23.0285,23.1159,23700.0
2005-12-19 10:30:00,39.62,39.7,39.39,39.4,22500.0,23.0985,23.1451,22.9644,22.9702,22500.0
2005-12-19 11:00:00,39.39,39.6,39.39,39.53,21100.0,22.9644,23.0868,22.9644,23.046,21100.0
2005-12-19 11:30:00,39.54,39.63,39.51,39.59,15000.0,23.0518,23.1043,23.0343,23.081,15000.0
2005-12-19 12:00:00,39.62,39.81,39.59,39.8,11900.0,23.0985,23.2092,23.081,23.2034,11900.0
2005-12-19 12:30:00,39.8,39.81,39.65,39.77,23300.0,23.2034,23.2092,23.1159,23.1859,23300.0
2005-12-19 13:00:00,39.81,39.81,39.59,39.61,13000.0,23.2092,23.2092,23.081,23.0926,13000.0
2005-12-19 13:30:00,39.61,39.68,39.5,39.51,24500.0,23.0926,23.1334,23.0285,23.0343,24500.0
2005-12-19 14:00:00,39.5,39.59,39.49,39.54,39000.0,23.0285,23.081,23.0227,23.0518,39000.0
2005-12-19 14:30:00,39.52,39.59,39.52,39.54,20900.0,23.0402,23.081,23.0402,23.0518,20900.0
2005-12-19 15:00:00,39.53,39.57,39.47,39.5,26400.0,23.046,23.0693,23.011,23.0285,26400.0
2005-12-19 15:30:00,39.5,39.59,39.38,39.59,69900.0,23.0285,23.081,22.9585,23.081,69900.0
2005-12-20 09:30:00,39.58,39.91,39.2,39.3,18700.0,23.0751,23.2675,22.8536,22.9119,18700.0
2005-12-20 10:00:00,39.3,39.32,39.05,39.11,32300.0,22.9119,22.9236,22.7661,22.8011,32300.0
2005-12-20 10:30:00,39.11,39.5,39.11,39.41,47000.0,22.8011,23.0285,22.8011,22.976,47000.0
2005-12-20 11:00:00,39.4,39.54,39.31,39.35,20400.0,22.9702,23.0518,22.9177,22.941,20400.0
2005-12-20 11:30:00,39.34,39.36,39.31,39.31,10400.0,22.9352,22.9469,22.9177,22.9177,10400.0
2005-12-20 12:00:00,39.32,39.96,39.32,39.95,42900.0,22.9236,23.2967,22.9236,23.2908,42900.0
2005-12-20 12:30:00,39.9,39.98,39.79,39.91,10200.0,23.2617,23.3083,23.1976,23.2675,10200.0
2005-12-20 13:00:00,39.88,39.99,39.85,39.98,12300.0,23.25,23.3142,23.2325,23.3083,12300.0
2005-12-20 13:30:00,39.95,39.95,39.76,39.82,8800.0,23.2908,23.2908,23.1801,23.2151,8800.0
2005-12-20 14:00:00,39.81,39.81,39.63,39.8,9800.0,23.2092,23.2092,23.1043,23.2034,9800.0
2005-12-20 14:30:00,39.78,39.85,39.72,39.74,11900.0,23.1917,23.2325,23.1568,23.1684,11900.0
2005-12-20 15:00:00,39.76,39.76,39.58,39.7,29200.0,23.1801,23.1801,23.0751,23.1451,29200.0
2005-12-20 15:30:00,39.7,39.82,39.58,39.68,53900.0,23.1451,23.2151,23.0751,23.1334,53900.0
2005-12-21 09:30:00,39.63,40.5,39.63,40.36,32500.0,23.1043,23.6115,23.1043,23.5299,32500.0
2005-12-21 10:00:00,40.37,40.74,40.37,40.69,23400.0,23.5357,23.7514,23.5357,23.7223,23400.0
2005-12-21 10:30:00,40.69,40.71,40.26,40.4,12500.0,23.7223,23.7339,23.4716,23.5532,12500.0
2005-12-21 11:00:00,40.41,40.63,40.41,40.6,17100.0,23.559,23.6873,23.559,23.6698,17100.0
2005-12-21 11:30:00,40.63,40.63,40.5,40.51,16900.0,23.6873,23.6873,23.6115,23.6173,16900.0
2005-12-21 12:00:00,40.51,40.64,40.48,40.48,5300.0,23.6173,23.6931,23.5998,23.5998,5300.0
2005-12-21 12:30:00,40.48,40.61,40.43,40.43,5100.0,23.5998,23.6756,23.5707,23.5707,5100.0
2005-12-21 13:00:00,40.46,40.46,40.28,40.3,22600.0,23.5882,23.5882,23.4832,23.4949,22600.0
2005-12-21 13:30:00,40.3,40.45,40.16,40.36,13400.0,23.4949,23.5823,23.4133,23.5299,13400.0
2005-12-21 14:00:00,40.38,40.5,40.26,40.45,11900.0,23.5415,23.6115,23.4716,23.5823,11900.0
2005-12-21 14:30:00,40.45,40.46,40.42,40.44,38100.0,23.5823,23.5882,23.5649,23.5765,38100.0
2005-12-21 15:00:00,40.45,40.57,40.37,40.38,45200.0,23.5823,23.6523,23.5357,23.5415,45200.0
2005-12-21 15:30:00,40.38,40.5,40.23,40.32,46900.0,23.5415,23.6115,23.4541,23.5066,46900.0
2005-12-22 09:30:00,40.43,40.9,40.43,40.65,13100.0,23.5707,23.8447,23.5707,23.6989,13100.0
2005-12-22 10:00:00,40.66,40.71,40.41,40.43,11200.0,23.7048,23.7339,23.559,23.5707,11200.0
2005-12-22 10:30:00,40.41,40.42,40.2,40.39,12800.0,23.559,23.5649,23.4366,23.5474,12800.0
2005-12-22 11:00:00,40.37,40.49,40.27,40.44,9300.0,23.5357,23.6057,23.4774,23.5765,9300.0
2005-12-22 11:30:00,40.46,40.56,40.39,40.43,17900.0,23.5882,23.6465,23.5474,23.5707,17900.0
2005-12-22 12:00:00,40.44,40.44,40.34,40.36,9700.0,23.5765,23.5765,23.5182,23.5299,9700.0
2005-12-22 12:30:00,40.4,40.62,40.31,40.61,19400.0,23.5532,23.6815,23.5007,23.6756,19400.0
2005-12-22 13:00:00,40.62,40.63,40.5,40.5,17900.0,23.6815,23.6873,23.6115,23.6115,17900.0
2005-12-22 13:30:00,40.52,40.59,40.47,40.56,15700.0,23.6232,23.664,23.594,23.6465,15700.0
2005-12-22 14:00:00,40.56,40.61,40.55,40.6,7500.0,23.6465,23.6756,23.6406,23.6698,7500.0
2005-12-22 14:30:00,40.6,40.64,40.48,40.59,16400.0,23.6698,23.6931,23.5998,23.664,16400.0
2005-12-22 15:00:00,40.56,40.58,40.5,40.54,7200.0,23.6465,23.6581,23.6115,23.6348,7200.0
2005-12-22 15:30:00,40.54,40.7,40.48,40.63,33100.0,23.6348,23.7281,23.5998,23.6873,33100.0
2005-12-23 09:30:00,40.79,41.07,40.78,40.78,13500.0,23.7806,23.9438,23.7747,23.7747,13500.0
2005-12-23 10:00:00,40.77,40.8,40.41,40.42,14700.0,23.7689,23.7864,23.559,23.5649,14700.0
2005-12-23 10:30:00,40.42,40.43,40.27,40.4,9600.0,23.5649,23.5707,23.4774,23.5532,9600.0
2005-12-23 11:00:00,40.4,40.62,40.4,40.6,8800.0,23.5532,23.6815,23.5532,23.6698,8800.0
2005-12-23 11:30:00,40.6,40.69,40.58,40.69,6500.0,23.6698,23.7223,23.6581,23.7223,6500.0
2005-12-23 12:00:00,40.67,40.67,40.56,40.59,5500.0,23.7106,23.7106,23.6465,23.664,5500.0
2005-12-23 12:30:00,40.6,40.72,40.57,40.69,5800.0,23.6698,23.7398,23.6523,23.7223,5800.0
2005-12-23 13:00:00,40.7,40.8,40.7,40.78,4100.0,23.7281,23.7864,23.7281,23.7747,4100.0
2005-12-23 13:30:00,40.78,40.79,40.73,40.75,6300.0,23.7747,23.7806,23.7456,23.7572,6300.0
2005-12-23 14:00:00,40.77,40.78,40.62,40.64,9300.0,23.7689,23.7747,23.6815,23.6931,9300.0
2005-12-23 14:30:00,40.62,40.69,40.62,40.67,7000.0,23.6815,23.7223,23.6815,23.7106,7000.0
2005-12-23 15:00:00,40.68,40.76,40.67,40.73,6800.0,23.7164,23.7631,23.7106,23.7456,6800.0
2005-12-23 15:30:00,40.71,40.73,40.59,40.68,10300.0,23.7339,23.7456,23.664,23.7164,10300.0
2005-12-27 09:30:00,40.74,40.99,40.72,40.76,9800.0,23.7514,23.8972,23.7398,23.7631,9800.0
2005-12-27 10:00:00,40.77,40.85,40.59,40.59,22000.0,23.7689,23.8155,23.664,23.664,22000.0
2005-12-27 10:30:00,40.58,40.7,40.57,40.6,14000.0,23.6581,23.7281,23.6523,23.6698,14000.0
2005-12-27 11:00:00,40.58,40.66,40.52,40.52,23300.0,23.6581,23.7048,23.6232,23.6232,23300.0
2005-12-27 11:30:00,40.52,40.54,40.08,40.08,17600.0,23.6232,23.6348,23.3666,23.3666,17600.0
2005-12-27 12:00:00,40.08,40.2,40.0,40.2,11900.0,23.3666,23.4366,23.32,23.4366,11900.0
2005-12-27 12:30:00,40.21,40.24,40.16,40.22,13400.0,23.4424,23.4599,23.4133,23.4483,13400.0
2005-12-27 13:00:00,40.18,40.22,39.97,39.99,11400.0,23.4249,23.4483,23.3025,23.3142,11400.0
2005-12-27 13:30:00,40.03,40.03,39.98,40.02,19600.0,23.3375,23.3375,23.3083,23.3317,19600.0
2005-12-27 14:00:00,40.01,40.28,40.01,40.28,12100.0,23.3258,23.4832,23.3258,23.4832,12100.0
2005-12-27 14:30:00,40.27,40.33,40.1,40.14,10500.0,23.4774,23.5124,23.3783,23.4016,10500.0
2005-12-27 15:00:00,40.13,40.21,40.1,40.21,13000.0,23.3958,23.4424,23.3783,23.4424,13000.0
2005-12-27 15:30:00,40.2,40.27,40.09,40.13,28900.0,23.4366,23.4774,23.3725,23.3958,28900.0
2005-12-28 09:30:00,40.2,40.26,40.01,40.21,12000.0,23.4366,23.4716,23.3258,23.4424,12000.0
2005-12-28 10:00:00,40.21,40.36,40.19,40.25,11900.0,23.4424,23.5299,23.4308,23.4657,11900.0
2005-12-28 10:30:00,40.26,40.26,40.15,40.19,12200.0,23.4716,23.4716,23.4074,23.4308,12200.0
2005-12-28 11:00:00,40.21,40.34,40.19,40.34,15300.0,23.4424,23.5182,23.4308,23.5182,15300.0
2005-12-28 11:30:00,40.35,40.43,40.35,40.35,6300.0,23.524,23.5707,23.524,23.524,6300.0
2005-12-28 12:00:00,40.35,40.41,40.33,40.41,3500.0,23.524,23.559,23.5124,23.559,3500.0
2005-12-28 12:30:00,40.39,40.46,40.37,40.46,5300.0,23.5474,23.5882,23.5357,23.5882,5300.0
2005-12-28 13:00:00,40.46,40.53,40.4,40.4,5000.0,23.5882,23.629,23.5532,23.5532,5000.0
2005-12-28 13:30:00,40.4,40.54,40.4,40.54,7500.0,23.5532,23.6348,23.5532,23.6348,7500.0
2005-12-28 14:00:00,40.54,40.65,40.46,40.64,10800.0,23.6348,23.6989,23.5882,23.6931,10800.0
2005-12-28 14:30:00,40.62,40.62,40.47,40.5,5700.0,23.6815,23.6815,23.594,23.6115,5700.0
2005-12-28 15:00:00,40.5,40.58,40.43,40.58,9600.0,23.6115,23.6581,23.5707,23.6581,9600.0
2005-12-28 15:30:00,40.59,40.59,40.49,40.51,13000.0,23.664,23.664,23.6057,23.6173,13000.0
2005-12-29 09:30:00,40.5,40.55,40.4,40.44,10400.0,23.6115,23.6406,23.5532,23.5765,10400.0
2005-12-29 10:00:00,40.48,40.5,40.41,40.42,4600.0,23.5998,23.6115,23.559,23.5649,4600.0
2005-12-29 10:30:00,40.48,40.48,40.37,40.43,8400.0,23.5998,23.5998,23.5357,23.5707,8400.0
2005-12-29 11:00:00,40.45,40.62,40.45,40.61,11600.0,23.5823,23.6815,23.5823,23.6756,11600.0
2005-12-29 11:30:00,40.62,40.67,40.47,40.47,23800.0,23.6815,23.7106,23.594,23.594,23800.0
2005-12-29 12:00:00,40.47,40.53,40.46,40.51,11200.0,23.594,23.629,23.5882,23.6173,11200.0
2005-12-29 12:30:00,40.5,40.6,40.49,40.6,15000.0,23.6115,23.6698,23.6057,23.6698,15000.0
2005-12-29 13:00:00,40.6,40.8,40.6,40.79,9100.0,23.6698,23.7864,23.6698,23.7806,9100.0
2005-12-29 13:30:00,40.78,40.9,40.76,40.8,18800.0,23.7747,23.8447,23.7631,23.7864,18800.0
2005-12-29 14:00:00,40.8,40.85,40.76,40.83,14500.0,23.7864,23.8155,23.7631,23.8039,14500.0
2005-12-29 14:30:00,40.83,40.83,40.71,40.72,18200.0,23.8039,23.8039,23.7339,23.7398,18200.0
2005-12-29 15:00:00,40.71,40.71,40.32,40.48,17200.0,23.7339,23.7339,23.5066,23.5998,17200.0
2005-12-29 15:30:00,40.48,40.61,40.42,40.55,38700.0,23.5998,23.6756,23.5649,23.6406,38700.0
2005-12-30 09:30:00,40.4,40.4,39.73,40.05,24300.0,23.5532,23.5532,23.1626,23.3491,24300.0
2005-12-30 10:00:00,40.03,40.1,39.86,40.06,14300.0,23.3375,23.3783,23.2384,23.355,14300.0
2005-12-30 10:30:00,40.09,40.13,39.95,40.07,8200.0,23.3725,23.3958,23.2908,23.3608,8200.0
2005-12-30 11:00:00,40.04,40.14,39.98,40.08,13200.0,23.3433,23.4016,23.3083,23.3666,13200.0
2005-12-30 11:30:00,40.15,40.22,40.07,40.11,6700.0,23.4074,23.4483,23.3608,23.3841,6700.0
2005-12-30 12:00:00,40.12,40.12,40.04,40.04,4900.0,23.39,23.39,23.3433,23.3433,4900.0
2005-12-30 12:30:00,40.02,40.06,39.97,39.98,5700.0,23.3317,23.355,23.3025,23.3083,5700.0
2005-12-30 13:00:00,39.98,40.0,39.96,39.99,17000.0,23.3083,23.32,23.2967,23.3142,17000.0
2005-12-30 13:30:00,39.99,40.0,39.94,39.98,19900.0,23.3142,23.32,23.285,23.3083,19900.0
2005-12-30 14:00:00,39.98,40.1,39.97,39.97,13300.0,23.3083,23.3783,23.3025,23.3025,13300.0
2005-12-30 14:30:00,39.97,40.08,39.91,40.07,13300.0,23.3025,23.3666,23.2675,23.3608,13300.0
2005-12-30 15:00:00,40.02,40.18,40.01,40.14,14800.0,23.3317,23.4249,23.3258,23.4016,14800.0
2005-12-30 15:30:00,40.14,40.18,40.01,40.04,41700.0,23.4016,23.4249,23.3258,23.3433,41700.0
2006-01-03 09:30:00,40.32,40.55,40.0,40.35,30900.0,23.5066,23.6406,23.32,23.524,30900.0
2006-01-03 10:00:00,40.23,40.47,40.05,40.05,21000.0,23.4541,23.594,23.3491,23.3491,21000.0
2006-01-03 10:30:00,40.06,40.07,39.92,39.92,30400.0,23.355,23.3608,23.2734,23.2734,30400.0
2006-01-03 11:00:00,39.93,40.18,39.93,40.1,11600.0,23.2792,23.4249,23.2792,23.3783,11600.0
2006-01-03 11:30:00,40.11,40.3,39.96,39.98,24500.0,23.3841,23.4949,23.2967,23.3083,24500.0
2006-01-03 12:00:00,40.01,40.07,39.96,40.05,17600.0,23.3258,23.3608,23.2967,23.3491,17600.0
2006-01-03 12:30:00,40.04,40.13,39.99,40.07,10500.0,23.3433,23.3958,23.3142,23.3608,10500.0
2006-01-03 13:00:00,40.07,40.09,39.92,39.97,24600.0,23.3608,23.3725,23.2734,23.3025,24600.0
2006-01-03 13:30:00,39.97,40.15,39.91,40.15,6200.0,23.3025,23.4074,23.2675,23.4074,6200.0
2006-01-03 14:00:00,40.11,40.5,40.11,40.41,19600.0,23.3841,23.6115,23.3841,23.559,19600.0
2006-01-03 14:30:00,40.45,40.58,40.38,40.44,51600.0,23.5823,23.6581,23.5415,23.5765,51600.0
2006-01-03 15:00:00,40.42,40.81,40.42,40.78,19200.0,23.5649,23.7922,23.5649,23.7747,19200.0
2006-01-03 15:30:00,40.78,40.84,40.62,40.66,29300.0,23.7747,23.8097,23.6815,23.7048,29300.0
2006-01-04 09:30:00,40.64,40.95,40.16,40.6,16200.0,23.6931,23.8738,23.4133,23.6698,16200.0
2006-01-04 10:00:00,40.61,40.93,40.53,40.69,14200.0,23.6756,23.8622,23.629,23.7223,14200.0
2006-01-04 10:30:00,40.7,40.84,40.5,40.83,14900.0,23.7281,23.8097,23.6115,23.8039,14900.0
2006-01-04 11:00:00,40.86,40.97,40.7,40.87,21600.0,23.8214,23.8855,23.7281,23.8272,21600.0
2006-01-04 11:30:00,40.93,41.23,40.93,41.21,12300.0,23.8622,24.0371,23.8622,24.0254,12300.0
2006-01-04 12:00:00,41.22,41.35,41.18,41.2,14000.0,24.0313,24.107,24.0079,24.0196,14000.0
2006-01-04 12:30:00,41.21,41.21,40.9,40.93,8100.0,24.0254,24.0254,23.8447,23.8622,8100.0
2006-01-04 13:00:00,40.96,40.97,40.83,40.97,6200.0,23.8797,23.8855,23.8039,23.8855,6200.0
2006-01-04 13:30:00,40.92,40.95,40.73,40.85,16300.0,23.8564,23.8738,23.7456,23.8155,16300.0
2006-01-04 14:00:00,40.85,40.99,40.85,40.92,19400.0,23.8155,23.8972,23.8155,23.8564,19400.0
2006-01-04 14:30:00,40.9,41.18,40.9,41.08,12800.0,23.8447,24.0079,23.8447,23.9496,12800.0
2006-01-04 15:00:00,41.04,41.16,40.96,41.12,10900.0,23.9263,23.9963,23.8797,23.973,10900.0
2006-01-04 15:30:00,41.13,41.22,41.05,41.12,25300.0,23.9788,24.0313,23.9321,23.973,25300.0
2006-01-05 09:30:00,41.1,41.12,40.94,41.1,26000.0,23.9613,23.973,23.868,23.9613,26000.0
2006-01-05 10:00:00,41.1,41.35,41.1,41.29,12000.0,23.9613,24.107,23.9613,24.0721,12000.0
2006-01-05 10:30:00,41.29,41.31,40.99,41.0,27100.0,24.0721,24.0837,23.8972,23.903,27100.0
2006-01-05 11:00:00,41.03,41.35,40.99,41.21,18600.0,23.9205,24.107,23.8972,24.0254,18600.0
2006-01-05 11:30:00,41.21,41.24,41.11,41.24,6400.0,24.0254,24.0429,23.9671,24.0429,6400.0
2006-01-05 12:00:00,41.24,41.29,41.12,41.12,14800.0,24.0429,24.0721,23.973,23.973,14800.0
2006-01-05 12:30:00,41.12,41.18,41.1,41.14,9500.0,23.973,24.0079,23.9613,23.9846,9500.0
2006-01-05 13:00:00,41.11,41.2,41.06,41.08,5500.0,23.9671,24.0196,23.938,23.9496,5500.0
2006-01-05 13:30:00,41.12,41.16,40.94,40.94,19800.0,23.973,23.9963,23.868,23.868,19800.0
2006-01-05 14:00:00,40.93,40.98,40.84,40.84,11800.0,23.8622,23.8913,23.8097,23.8097,11800.0
2006-01-05 14:30:00,40.87,41.12,40.86,41.1,14800.0,23.8272,23.973,23.8214,23.9613,14800.0
2006-01-05 15:00:00,41.12,41.24,41.12,41.2,10300.0,23.973,24.0429,23.973,24.0196,10300.0
2006-01-05 15:30:00,41.21,41.24,41.11,41.21,26300.0,24.0254,24.0429,23.9671,24.0254,26300.0
2006-01-06 09:30:00,41.7,41.75,41.2,41.72,24600.0,24.3111,24.3402,24.0196,24.3228,24600.0
2006-01-06 10:00:00,41.67,41.71,41.33,41.48,20700.0,24.2936,24.3169,24.0954,24.1828,20700.0
2006-01-06 10:30:00,41.37,41.55,41.36,41.48,11800.0,24.1187,24.2236,24.1129,24.1828,11800.0
2006-01-06 11:00:00,41.48,41.61,41.42,41.58,26900.0,24.1828,24.2586,24.1479,24.2411,26900.0
2006-01-06 11:30:00,41.6,41.7,41.58,41.66,7700.0,24.2528,24.3111,24.2411,24.2878,7700.0
2006-01-06 12:00:00,41.67,41.81,41.67,41.75,27600.0,24.2936,24.3752,24.2936,24.3402,27600.0
2006-01-06 12:30:00,41.71,41.84,41.67,41.81,31600.0,24.3169,24.3927,24.2936,24.3752,31600.0
2006-01-06 13:00:00,41.8,41.94,41.76,41.93,12600.0,24.3694,24.451,24.3461,24.4452,12600.0
2006-01-06 13:30:00,41.92,42.09,41.86,41.98,21400.0,24.4394,24.5385,24.4044,24.4743,21400.0
2006-01-06 14:00:00,42.04,42.1,41.91,41.94,12500.0,24.5093,24.5443,24.4335,24.451,12500.0
2006-01-06 14:30:00,41.92,42.02,41.87,41.98,19200.0,24.4394,24.4977,24.4102,24.4743,19200.0
2006-01-06 15:00:00,42.02,42.09,41.96,42.04,22900.0,24.4977,24.5385,24.4627,24.5093,22900.0
2006-01-06 15:30:00,42.08,42.08,41.92,41.95,32600.0,24.5326,24.5326,24.4394,24.4568,32600.0
2006-01-09 09:30:00,41.94,42.36,41.8,42.36,15900.0,24.451,24.6959,24.3694,24.6959,15900.0
2006-01-09 10:00:00,42.27,42.44,42.15,42.43,10900.0,24.6434,24.7425,24.5734,24.7367,10900.0
2006-01-09 10:30:00,42.43,42.46,42.25,42.26,12300.0,24.7367,24.7542,24.6317,24.6376,12300.0
2006-01-09 11:00:00,42.31,42.62,42.25,42.62,18400.0,24.6667,24.8475,24.6317,24.8475,18400.0
2006-01-09 11:30:00,42.63,42.93,42.55,42.8,27200.0,24.8533,25.0282,24.8066,24.9524,27200.0
2006-01-09 12:00:00,42.8,43.15,42.69,42.9,32300.0,24.9524,25.1564,24.8883,25.0107,32300.0
2006-01-09 12:30:00,42.89,43.03,42.81,42.83,21500.0,25.0049,25.0865,24.9582,24.9699,21500.0
2006-01-09 13:00:00,42.82,42.85,42.76,42.78,5500.0,24.9641,24.9815,24.9291,24.9407,5500.0
2006-01-09 13:30:00,42.75,42.9,42.74,42.88,64600.0,24.9232,25.0107,24.9174,24.999,64600.0
2006-01-09 14:00:00,42.88,42.89,42.76,42.78,15300.0,24.999,25.0049,24.9291,24.9407,15300.0
2006-01-09 14:30:00,42.78,42.78,42.64,42.66,32300.0,24.9407,24.9407,24.8591,24.8708,32300.0
2006-01-09 15:00:00,42.67,42.72,42.59,42.59,40800.0,24.8766,24.9058,24.83,24.83,40800.0
2006-01-09 15:30:00,42.6,42.76,42.6,42.74,67300.0,24.8358,24.9291,24.8358,24.9174,67300.0
2006-01-10 09:30:00,42.51,42.51,42.2,42.21,16500.0,24.7833,24.7833,24.6026,24.6084,16500.0
2006-01-10 10:00:00,42.23,42.62,42.23,42.58,13500.0,24.6201,24.8475,24.6201,24.8241,13500.0
2006-01-10 10:30:00,42.6,42.88,42.6,42.6,11300.0,24.8358,24.999,24.8358,24.8358,11300.0
2006-01-10 11:00:00,42.62,42.62,42.44,42.53,10100.0,24.8475,24.8475,24.7425,24.795,10100.0
2006-01-10 11:30:00,42.53,42.86,42.53,42.76,10900.0,24.795,24.9874,24.795,24.9291,10900.0
2006-01-10 12:00:00,42.76,43.02,42.76,42.97,16100.0,24.9291,25.0807,24.9291,25.0515,16100.0
2006-01-10 12:30:00,42.97,42.98,42.81,42.85,10500.0,25.0515,25.0573,24.9582,24.9815,10500.0
2006-01-10 13:00:00,42.88,43.2,42.88,43.2,7500.0,24.999,25.1856,24.999,25.1856,7500.0
2006-01-10 13:30:00,43.2,43.24,43.14,43.22,13700.0,25.1856,25.2089,25.1506,25.1973,13700.0
2006-01-10 14:00:00,43.23,43.23,43.0,43.02,16500.0,25.2031,25.2031,25.069,25.0807,16500.0
2006-01-10 14:30:00,42.99,43.08,42.89,43.06,15600.0,25.0632,25.1156,25.0049,25.104,15600.0
2006-01-10 15:00:00,43.09,43.17,43.08,43.1,16800.0,25.1215,25.1681,25.1156,25.1273,16800.0
2006-01-10 15:30:00,43.11,43.25,43.1,43.15,24300.0,25.1331,25.2147,25.1273,25.1564,24300.0
2006-01-11 09:30:00,43.24,43.33,42.87,43.01,39900.0,25.2089,25.2614,24.9932,25.0748,39900.0
2006-01-11 10:00:00,43.02,43.05,42.91,43.0,25400.0,25.0807,25.0981,25.0165,25.069,25400.0
2006-01-11 10:30:00,42.99,43.05,42.9,42.98,23400.0,25.0632,25.0981,25.0107,25.0573,23400.0
2006-01-11 11:00:00,42.98,43.46,42.97,43.4,35100.0,25.0573,25.3372,25.0515,25.3022,35100.0
2006-01-11 11:30:00,43.35,43.42,43.07,43.09,49200.0,25.273,25.3139,25.1098,25.1215,49200.0
2006-01-11 12:00:00,43.09,43.17,43.03,43.11,15600.0,25.1215,25.1681,25.0865,25.1331,15600.0
2006-01-11 12:30:00,43.11,43.19,43.03,43.19,14800.0,25.1331,25.1798,25.0865,25.1798,14800.0
2006-01-11 13:00:00,43.16,43.18,42.93,43.12,14900.0,25.1623,25.1739,25.0282,25.139,14900.0
2006-01-11 13:30:00,43.11,43.28,43.11,43.19,12000.0,25.1331,25.2322,25.1331,25.1798,12000.0
2006-01-11 14:00:00,43.17,43.29,43.13,43.24,14900.0,25.1681,25.2381,25.1448,25.2089,14900.0
2006-01-11 14:30:00,43.2,43.35,43.2,43.32,10300.0,25.1856,25.273,25.1856,25.2556,10300.0
2006-01-11 15:00:00,43.35,43.35,43.15,43.24,14200.0,25.273,25.273,25.1564,25.2089,14200.0
2006-01-11 15:30:00,43.23,43.4,43.2,43.27,100300.0,25.2031,25.3022,25.1856,25.2264,100300.0
2006-01-12 09:30:00,43.28,43.44,43.05,43.13,21600.0,25.2322,25.3255,25.0981,25.1448,21600.0
2006-01-12 10:00:00,43.16,43.18,42.82,43.09,23200.0,25.1623,25.1739,24.9641,25.1215,23200.0
2006-01-12 10:30:00,43.12,43.12,42.89,42.99,14700.0,25.139,25.139,25.0049,25.0632,14700.0
2006-01-12 11:00:00,42.98,42.98,42.68,42.72,25300.0,25.0573,25.0573,24.8824,24.9058,25300.0
2006-01-12 11:30:00,42.72,42.76,42.68,42.75,11800.0,24.9058,24.9291,24.8824,24.9232,11800.0
2006-01-12 12:00:00,42.75,42.75,42.57,42.58,9300.0,24.9232,24.9232,24.8183,24.8241,9300.0
2006-01-12 12:30:00,42.61,42.72,42.59,42.72,12300.0,24.8416,24.9058,24.83,24.9058,12300.0
2006-01-12 13:00:00,42.69,42.7,42.62,42.68,14000.0,24.8883,24.8941,24.8475,24.8824,14000.0
2006-01-12 13:30:00,42.68,42.69,42.45,42.49,14200.0,24.8824,24.8883,24.7483,24.7717,14200.0
2006-01-12 14:00:00,42.49,42.53,42.28,42.41,21900.0,24.7717,24.795,24.6492,24.725,21900.0
2006-01-12 14:30:00,42.42,42.5,42.38,42.4,19500.0,24.7309,24.7775,24.7075,24.7192,19500.0
2006-01-12 15:00:00,42.38,42.53,42.37,42.51,20600.0,24.7075,24.795,24.7017,24.7833,20600.0
2006-01-12 15:30:00,42.51,42.83,42.49,42.76,55400.0,24.7833,24.9699,24.7717,24.9291,55400.0
2006-01-13 09:30:00,42.84,43.04,42.61,42.7,16900.0,24.9757,25.0923,24.8416,24.8941,16900.0
2006-01-13 10:00:00,42.7,42.73,42.38,42.4,12000.0,24.8941,24.9116,24.7075,24.7192,12000.0
2006-01-13 10:30:00,42.38,42.38,42.03,42.15,24900.0,24.7075,24.7075,24.5035,24.5734,24900.0
2006-01-13 11:00:00,42.16,42.31,42.1,42.31,9900.0,24.5793,24.6667,24.5443,24.6667,9900.0
2006-01-13 11:30:00,42.31,42.47,42.3,42.37,7100.0,24.6667,24.76,24.6609,24.7017,7100.0
2006-01-13 12:00:00,42.35,42.41,42.27,42.39,5600.0,24.69,24.725,24.6434,24.7134,5600.0
2006-01-13 12:30:00,42.39,42.41,42.01,42.11,6300.0,24.7134,24.725,24.4918,24.5501,6300.0
2006-01-13 13:00:00,42.11,42.11,42.02,42.1,8500.0,24.5501,24.5501,24.4977,24.5443,8500.0
2006-01-13 13:30:00,42.1,42.23,42.04,42.23,8500.0,24.5443,24.6201,24.5093,24.6201,8500.0
2006-01-13 14:00:00,42.21,42.35,42.21,42.31,6700.0,24.6084,24.69,24.6084,24.6667,6700.0
2006-01-13 14:30:00,42.3,42.55,42.27,42.46,9100.0,24.6609,24.8066,24.6434,24.7542,9100.0
2006-01-13 15:00:00,42.48,42.5,42.35,42.49,5700.0,24.7658,24.7775,24.69,24.7717,5700.0
2006-01-13 15:30:00,42.45,42.45,42.26,42.35,11400.0,24.7483,24.7483,24.6376,24.69,11400.0
2006-01-17 09:30:00,42.09,42.09,41.65,41.66,28300.0,24.5385,24.5385,24.2819,24.2878,28300.0
2006-01-17 10:00:00,41.66,41.78,41.66,41.76,19700.0,24.2878,24.3577,24.2878,24.3461,19700.0
2006-01-17 10:30:00,41.76,41.76,41.47,41.56,13500.0,24.3461,24.3461,24.177,24.2295,13500.0
2006-01-17 11:00:00,41.57,41.59,41.4,41.51,19900.0,24.2353,24.247,24.1362,24.2003,19900.0
2006-01-17 11:30:00,41.51,41.52,41.4,41.48,14700.0,24.2003,24.2062,24.1362,24.1828,14700.0
2006-01-17 12:00:00,41.47,41.47,41.14,41.14,9300.0,24.177,24.177,23.9846,23.9846,9300.0
2006-01-17 12:30:00,41.1,41.26,41.04,41.18,12500.0,23.9613,24.0546,23.9263,24.0079,12500.0
2006-01-17 13:00:00,41.16,41.22,41.08,41.14,7100.0,23.9963,24.0313,23.9496,23.9846,7100.0
2006-01-17 13:30:00,41.12,41.16,41.09,41.14,16600.0,23.973,23.9963,23.9555,23.9846,16600.0
2006-01-17 14:00:00,41.13,41.27,41.03,41.04,40400.0,23.9788,24.0604,23.9205,23.9263,40400.0
2006-01-17 14:30:00,41.06,41.18,41.02,41.17,21100.0,23.938,24.0079,23.9147,24.0021,21100.0
2006-01-17 15:00:00,41.17,41.3,41.13,41.25,21200.0,24.0021,24.0779,23.9788,24.0487,21200.0
2006-01-17 15:30:00,41.26,41.39,41.23,41.27,24500.0,24.0546,24.1304,24.0371,24.0604,24500.0
2006-01-18 09:30:00,41.0,41.0,40.2,40.23,56500.0,23.903,23.903,23.4366,23.4541,56500.0
2006-01-18 10:00:00,40.24,40.91,40.2,40.67,35800.0,23.4599,23.8505,23.4366,23.7106,35800.0
2006-01-18 10:30:00,40.69,40.84,40.56,40.67,23400.0,23.7223,23.8097,23.6465,23.7106,23400.0
2006-01-18 11:00:00,40.66,40.72,40.46,40.71,23500.0,23.7048,23.7398,23.5882,23.7339,23500.0
2006-01-18 11:30:00,40.7,40.79,40.66,40.73,21600.0,23.7281,23.7806,23.7048,23.7456,21600.0
2006-01-18 12:00:00,40.73,40.73,40.5,40.6,28800.0,23.7456,23.7456,23.6115,23.6698,28800.0
2006-01-18 12:30:00,40.58,40.77,40.56,40.64,23500.0,23.6581,23.7689,23.6465,23.6931,23500.0
2006-01-18 13:00:00,40.63,40.69,40.48,40.48,18600.0,23.6873,23.7223,23.5998,23.5998,18600.0
2006-01-18 13:30:00,40.48,40.65,40.4,40.64,11600.0,23.5998,23.6989,23.5532,23.6931,11600.0
2006-01-18 14:00:00,40.65,40.91,40.65,40.85,29500.0,23.6989,23.8505,23.6989,23.8155,29500.0
2006-01-18 14:30:00,40.88,41.0,40.87,40.92,28300.0,23.833,23.903,23.8272,23.8564,28300.0
2006-01-18 15:00:00,40.92,41.01,40.82,40.93,23000.0,23.8564,23.9088,23.7981,23.8622,23000.0
2006-01-18 15:30:00,40.93,40.99,40.9,40.9,35700.0,23.8622,23.8972,23.8447,23.8447,35700.0
2006-01-19 09:30:00,41.0,41.28,41.0,41.08,26600.0,23.903,24.0662,23.903,23.9496,26600.0
2006-01-19 10:00:00,41.08,41.27,41.08,41.25,15100.0,23.9496,24.0604,23.9496,24.0487,15100.0
2006-01-19 10:30:00,41.23,41.31,41.08,41.14,21900.0,24.0371,24.0837,23.9496,23.9846,21900.0
2006-01-19 11:00:00,41.19,41.32,41.15,41.32,7800.0,24.0138,24.0896,23.9904,24.0896,7800.0
2006-01-19 11:30:00,41.34,41.55,41.25,41.51,13900.0,24.1012,24.2236,24.0487,24.2003,13900.0
2006-01-19 12:00:00,41.5,41.55,41.47,41.55,18600.0,24.1945,24.2236,24.177,24.2236,18600.0
2006-01-19 12:30:00,41.56,41.91,41.55,41.87,10000.0,24.2295,24.4335,24.2236,24.4102,10000.0
2006-01-19 13:00:00,41.87,42.02,41.87,41.93,12100.0,24.4102,24.4977,24.4102,24.4452,12100.0
2006-01-19 13:30:00,41.93,41.95,41.9,41.9,9000.0,24.4452,24.4568,24.4277,24.4277,9000.0
2006-01-19 14:00:00,41.9,41.9,41.77,41.79,8900.0,24.4277,24.4277,24.3519,24.3636,8900.0
2006-01-19 14:30:00,41.81,41.81,41.51,41.52,25700.0,24.3752,24.3752,24.2003,24.2062,25700.0
2006-01-19 15:00:00,41.51,41.71,41.43,41.7,26500.0,24.2003,24.3169,24.1537,24.3111,26500.0
2006-01-19 15:30:00,41.7,41.82,41.65,41.73,26300.0,24.3111,24.3811,24.2819,24.3286,26300.0
2006-01-20 09:30:00,41.73,41.73,41.39,41.39,21400.0,24.3286,24.3286,24.1304,24.1304,21400.0
2006-01-20 10:00:00,41.39,41.54,41.3,41.52,14900.0,24.1304,24.2178,24.0779,24.2062,14900.0
2006-01-20 10:30:00,41.52,41.54,41.34,41.47,11400.0,24.2062,24.2178,24.1012,24.177,11400.0
2006-01-20 11:00:00,41.47,41.48,41.3,41.43,11700.0,24.177,24.1828,24.0779,24.1537,11700.0
2006-01-20 11:30:00,41.42,41.62,41.3,41.34,37900.0,24.1479,24.2645,24.0779,24.1012,37900.0
2006-01-20 12:00:00,41.3,41.45,41.3,41.39,9000.0,24.0779,24.1653,24.0779,24.1304,9000.0
2006-01-20 12:30:00,41.38,41.42,41.25,41.27,15700.0,24.1245,24.1479,24.0487,24.0604,15700.0
2006-01-20 13:00:00,41.28,41.29,41.0,41.07,12900.0,24.0662,24.0721,23.903,23.9438,12900.0
2006-01-20 13:30:00,41.07,41.13,40.95,41.0,16100.0,23.9438,23.9788,23.8738,23.903,16100.0
2006-01-20 14:00:00,40.95,41.08,40.94,41.08,10700.0,23.8738,23.9496,23.868,23.9496,10700.0
2006-01-20 14:30:00,41.09,41.15,41.06,41.08,13400.0,23.9555,23.9904,23.938,23.9496,13400.0
2006-01-20 15:00:00,41.08,41.31,41.0,41.02,28700.0,23.9496,24.0837,23.903,23.9147,28700.0
2006-01-20 15:30:00,41.03,41.04,40.75,40.85,32000.0,23.9205,23.9263,23.7572,23.8155,32000.0
2006-01-23 09:30:00,40.95,41.26,40.78,41.18,15900.0,23.8738,24.0546,23.7747,24.0079,15900.0
2006-01-23 10:00:00,41.14,41.26,41.01,41.06,11900.0,23.9846,24.0546,23.9088,23.938,11900.0
2006-01-23 10:30:00,41.01,41.4,40.94,41.4,7600.0,23.9088,24.1362,23.868,24.1362,7600.0
2006-01-23 11:00:00,41.4,41.81,41.37,41.81,15300.0,24.1362,24.3752,24.1187,24.3752,15300.0
2006-01-23 11:30:00,41.82,41.82,41.73,41.75,20400.0,24.3811,24.3811,24.3286,24.3402,20400.0
2006-01-23 12:00:00,41.73,41.75,41.47,41.47,8700.0,24.3286,24.3402,24.177,24.177,8700.0
2006-01-23 12:30:00,41.47,41.55,41.3,41.39,4500.0,24.177,24.2236,24.0779,24.1304,4500.0
2006-01-23 13:00:00,41.38,41.59,41.38,41.59,7700.0,24.1245,24.247,24.1245,24.247,7700.0
2006-01-23 13:30:00,41.59,41.62,41.4,41.4,5500.0,24.247,24.2645,24.1362,24.1362,5500.0
2006-01-23 14:00:00,41.41,41.45,41.22,41.36,13900.0,24.142,24.1653,24.0313,24.1129,13900.0
2006-01-23 14:30:00,41.38,41.52,41.36,41.52,15400.0,24.1245,24.2062,24.1129,24.2062,15400.0
2006-01-23 15:00:00,41.52,41.57,41.46,41.49,11100.0,24.2062,24.2353,24.1712,24.1887,11100.0
2006-01-23 15:30:00,41.5,41.5,41.27,41.3,16000.0,24.1945,24.1945,24.0604,24.0779,16000.0
2006-01-24 09:30:00,41.55,41.85,41.55,41.78,10700.0,24.2236,24.3985,24.2236,24.3577,10700.0
2006-01-24 10:00:00,41.75,41.75,41.52,41.52,23500.0,24.3402,24.3402,24.2062,24.2062,23500.0
2006-01-24 10:30:00,41.57,41.66,41.53,41.6,22000.0,24.2353,24.2878,24.212,24.2528,22000.0
2006-01-24 11:00:00,41.62,41.65,41.5,41.65,5700.0,24.2645,24.2819,24.1945,24.2819,5700.0
2006-01-24 11:30:00,41.65,41.68,41.53,41.57,38100.0,24.2819,24.2994,24.212,24.2353,38100.0
2006-01-24 12:00:00,41.57,41.64,41.53,41.63,27100.0,24.2353,24.2761,24.212,24.2703,27100.0
2006-01-24 12:30:00,41.62,41.65,41.56,41.63,12700.0,24.2645,24.2819,24.2295,24.2703,12700.0
2006-01-24 13:00:00,41.64,41.71,41.63,41.7,14200.0,24.2761,24.3169,24.2703,24.3111,14200.0
2006-01-24 13:30:00,41.7,41.9,41.67,41.9,21700.0,24.3111,24.4277,24.2936,24.4277,21700.0
2006-01-24 14:00:00,41.93,42.23,41.93,42.19,20500.0,24.4452,24.6201,24.4452,24.5968,20500.0
2006-01-24 14:30:00,42.19,42.21,42.11,42.19,17500.0,24.5968,24.6084,24.5501,24.5968,17500.0
2006-01-24 15:00:00,42.2,42.34,42.14,42.25,13500.0,24.6026,24.6842,24.5676,24.6317,13500.0
2006-01-24 15:30:00,42.25,42.28,42.15,42.16,22000.0,24.6317,24.6492,24.5734,24.5793,22000.0
2006-01-25 09:30:00,42.35,42.35,41.88,42.19,17300.0,24.69,24.69,24.416,24.5968,17300.0
2006-01-25 10:00:00,42.14,42.21,42.02,42.11,6200.0,24.5676,24.6084,24.4977,24.5501,6200.0
2006-01-25 10:30:00,42.06,42.1,41.79,41.95,21200.0,24.521,24.5443,24.3636,24.4568,21200.0
2006-01-25 11:00:00,41.95,42.03,41.84,41.86,17000.0,24.4568,24.5035,24.3927,24.4044,17000.0
2006-01-25 11:30:00,41.86,41.96,41.69,41.75,13800.0,24.4044,24.4627,24.3053,24.3402,13800.0
2006-01-25 12:00:00,41.73,41.89,41.59,41.59,23300.0,24.3286,24.4219,24.247,24.247,23300.0
2006-01-25 12:30:00,41.63,41.8,41.57,41.66,16800.0,24.2703,24.3694,24.2353,24.2878,16800.0
2006-01-25 13:00:00,41.68,41.82,41.64,41.7,13900.0,24.2994,24.3811,24.2761,24.3111,13900.0
2006-01-25 13:30:00,41.71,41.85,41.43,41.46,32000.0,24.3169,24.3985,24.1537,24.1712,32000.0
2006-01-25 14:00:00,41.41,41.58,41.3,41.53,21700.0,24.142,24.2411,24.0779,24.212,21700.0
2006-01-25 14:30:00,41.53,41.7,41.42,41.42,21500.0,24.212,24.3111,24.1479,24.1479,21500.0
2006-01-25 15:00:00,41.48,41.7,41.48,41.7,26300.0,24.1828,24.3111,24.1828,24.3111,26300.0
2006-01-25 15:30:00,41.7,41.99,41.68,41.9,48400.0,24.3111,24.4802,24.2994,24.4277,48400.0
2006-01-26 09:30:00,42.14,42.18,41.75,41.86,16900.0,24.5676,24.5909,24.3402,24.4044,16900.0
2006-01-26 10:00:00,41.88,41.88,41.27,41.27,15200.0,24.416,24.416,24.0604,24.0604,15200.0
2006-01-26 10:30:00,41.26,41.51,41.09,41.5,44800.0,24.0546,24.2003,23.9555,24.1945,44800.0
2006-01-26 11:00:00,41.48,41.51,41.15,41.34,12400.0,24.1828,24.2003,23.9904,24.1012,12400.0
2006-01-26 11:30:00,41.37,41.6,41.37,41.59,29900.0,24.1187,24.2528,24.1187,24.247,29900.0
2006-01-26 12:00:00,41.64,41.9,41.64,41.66,11600.0,24.2761,24.4277,24.2761,24.2878,11600.0
2006-01-26 12:30:00,41.66,41.74,41.4,41.71,18400.0,24.2878,24.3344,24.1362,24.3169,18400.0
2006-01-26 13:00:00,41.72,42.05,41.72,41.98,11600.0,24.3228,24.5151,24.3228,24.4743,11600.0
2006-01-26 13:30:00,41.97,42.0,41.81,41.94,17100.0,24.4685,24.486,24.3752,24.451,17100.0
2006-01-26 14:00:00,41.97,42.22,41.96,42.18,19100.0,24.4685,24.6143,24.4627,24.5909,19100.0
2006-01-26 14:30:00,42.12,42.37,42.12,42.3,10100.0,24.556,24.7017,24.556,24.6609,10100.0
2006-01-26 15:00:00,42.3,42.46,42.23,42.44,14400.0,24.6609,24.7542,24.6201,24.7425,14400.0
2006-01-26 15:30:00,42.45,42.51,42.27,42.34,26600.0,24.7483,24.7833,24.6434,24.6842,26600.0
2006-01-27 09:30:00,42.35,42.51,42.09,42.31,20800.0,24.69,24.7833,24.5385,24.6667,20800.0
2006-01-27 10:00:00,42.31,42.69,42.31,42.51,24400.0,24.6667,24.8883,24.6667,24.7833,24400.0
2006-01-27 10:30:00,42.48,42.67,42.4,42.5,10300.0,24.7658,24.8766,24.7192,24.7775,10300.0
2006-01-27 11:00:00,42.42,42.66,42.35,42.66,7300.0,24.7309,24.8708,24.69,24.8708,7300.0
2006-01-27 11:30:00,42.68,42.71,42.44,42.68,12900.0,24.8824,24.8999,24.7425,24.8824,12900.0
2006-01-27 12:00:00,42.68,42.88,42.66,42.8,7800.0,24.8824,24.999,24.8708,24.9524,7800.0
2006-01-27 12:30:00,42.83,42.83,42.61,42.67,6200.0,24.9699,24.9699,24.8416,24.8766,6200.0
2006-01-27 13:00:00,42.61,42.62,42.4,42.4,3300.0,24.8416,24.8475,24.7192,24.7192,3300.0
2006-01-27 13:30:00,42.39,42.45,42.24,42.27,13100.0,24.7134,24.7483,24.6259,24.6434,13100.0
2006-01-27 14:00:00,42.33,42.65,42.33,42.64,11100.0,24.6784,24.8649,24.6784,24.8591,11100.0
2006-01-27 14:30:00,42.66,42.68,42.54,42.66,4600.0,24.8708,24.8824,24.8008,24.8708,4600.0
2006-01-27 15:00:00,42.66,42.7,42.59,42.64,5100.0,24.8708,24.8941,24.83,24.8591,5100.0
2006-01-27 15:30:00,42.67,42.8,42.67,42.7,16000.0,24.8766,24.9524,24.8766,24.8941,16000.0
2006-01-30 09:30:00,42.61,43.0,42.42,42.95,10300.0,24.8416,25.069,24.7309,25.0398,10300.0
2006-01-30 10:00:00,42.91,42.95,42.73,42.8,9500.0,25.0165,25.0398,24.9116,24.9524,9500.0
2006-01-30 10:30:00,42.81,42.87,42.69,42.8,8300.0,24.9582,24.9932,24.8883,24.9524,8300.0
2006-01-30 11:00:00,42.8,42.8,42.72,42.72,6300.0,24.9524,24.9524,24.9058,24.9058,6300.0
2006-01-30 11:30:00,42.74,42.99,42.7,42.86,24600.0,24.9174,25.0632,24.8941,24.9874,24600.0
2006-01-30 12:00:00,42.85,42.92,42.66,42.92,11600.0,24.9815,25.0224,24.8708,25.0224,11600.0
2006-01-30 12:30:00,42.95,43.06,42.87,42.99,4400.0,25.0398,25.104,24.9932,25.0632,4400.0
2006-01-30 13:00:00,42.95,42.95,42.65,42.73,5500.0,25.0398,25.0398,24.8649,24.9116,5500.0
2006-01-30 13:30:00,42.73,42.83,42.73,42.8,3300.0,24.9116,24.9699,24.9116,24.9524,3300.0
2006-01-30 14:00:00,42.81,42.83,42.62,42.83,10900.0,24.9582,24.9699,24.8475,24.9699,10900.0
2006-01-30 14:30:00,42.82,42.89,42.75,42.79,4500.0,24.9641,25.0049,24.9232,24.9466,4500.0
2006-01-30 15:00:00,42.76,42.79,42.6,42.65,10300.0,24.9291,24.9466,24.8358,24.8649,10300.0
2006-01-30 15:30:00,42.67,42.75,42.61,42.61,12100.0,24.8766,24.9232,24.8416,24.8416,12100.0
2006-01-31 09:30:00,42.7,42.85,42.1,42.14,14800.0,24.8941,24.9815,24.5443,24.5676,14800.0
2006-01-31 10:00:00,42.15,42.36,42.1,42.1,10100.0,24.5734,24.6959,24.5443,24.5443,10100.0
2006-01-31 10:30:00,42.1,42.39,42.06,42.39,6400.0,24.5443,24.7134,24.521,24.7134,6400.0
2006-01-31 11:00:00,42.36,42.51,42.34,42.5,8000.0,24.6959,24.7833,24.6842,24.7775,8000.0
2006-01-31 11:30:00,42.49,42.64,42.46,42.63,4900.0,24.7717,24.8591,24.7542,24.8533,4900.0
2006-01-31 12:00:00,42.66,42.72,42.54,42.55,6500.0,24.8708,24.9058,24.8008,24.8066,6500.0
2006-01-31 12:30:00,42.53,42.53,42.39,42.43,2700.0,24.795,24.795,24.7134,24.7367,2700.0
2006-01-31 13:00:00,42.41,42.42,42.34,42.36,4900.0,24.725,24.7309,24.6842,24.6959,4900.0
2006-01-31 13:30:00,42.32,42.8,42.32,42.71,7800.0,24.6726,24.9524,24.6726,24.8999,7800.0
2006-01-31 14:00:00,42.79,42.9,42.38,42.6,11800.0,24.9466,25.0107,24.7075,24.8358,11800.0
2006-01-31 14:30:00,42.52,42.93,42.52,42.91,7000.0,24.7892,25.0282,24.7892,25.0165,7000.0
2006-01-31 15:00:00,42.97,43.05,42.73,42.87,9400.0,25.0515,25.0981,24.9116,24.9932,9400.0
2006-01-31 15:30:00,42.91,42.93,42.55,42.56,27000.0,25.0165,25.0282,24.8066,24.8125,27000.0
2006-02-01 09:30:00,42.65,42.65,42.4,42.4,24600.0,24.8649,24.8649,24.7192,24.7192,24600.0
2006-02-01 10:00:00,42.4,42.43,42.23,42.27,40800.0,24.7192,24.7367,24.6201,24.6434,40800.0
2006-02-01 10:30:00,42.25,42.39,42.25,42.37,52100.0,24.6317,24.7134,24.6317,24.7017,52100.0
2006-02-01 11:00:00,42.37,42.58,42.35,42.57,22200.0,24.7017,24.8241,24.69,24.8183,22200.0
2006-02-01 11:30:00,42.58,42.86,42.58,42.74,8600.0,24.8241,24.9874,24.8241,24.9174,8600.0
2006-02-01 12:00:00,42.75,42.95,42.62,42.89,23700.0,24.9232,25.0398,24.8475,25.0049,23700.0
2006-02-01 12:30:00,42.99,43.25,42.99,43.16,7300.0,25.0632,25.2147,25.0632,25.1623,7300.0
2006-02-01 13:00:00,43.14,43.15,42.96,42.98,7400.0,25.1506,25.1564,25.0457,25.0573,7400.0
2006-02-01 13:30:00,42.99,42.99,42.78,42.97,12400.0,25.0632,25.0632,24.9407,25.0515,12400.0
2006-02-01 14:00:00,42.97,43.2,42.95,42.99,18500.0,25.0515,25.1856,25.0398,25.0632,18500.0
2006-02-01 14:30:00,43.0,43.08,42.85,42.85,24400.0,25.069,25.1156,24.9815,24.9815,24400.0
2006-02-01 15:00:00,42.97,43.17,42.93,43.11,16000.0,25.0515,25.1681,25.0282,25.1331,16000.0
2006-02-01 15:30:00,43.11,43.2,42.91,42.93,22300.0,25.1331,25.1856,25.0165,25.0282,22300.0
2006-02-02 09:30:00,42.94,42.94,42.49,42.7,63200.0,25.034,25.034,24.7717,24.8941,63200.0
2006-02-02 10:00:00,42.7,42.79,42.56,42.6,36100.0,24.8941,24.9466,24.8125,24.8358,36100.0
2006-02-02 10:30:00,42.57,42.66,42.31,42.5,40400.0,24.8183,24.8708,24.6667,24.7775,40400.0
2006-02-02 11:00:00,42.5,42.75,42.38,42.38,50800.0,24.7775,24.9232,24.7075,24.7075,50800.0
2006-02-02 11:30:00,42.43,42.63,42.42,42.47,37900.0,24.7367,24.8533,24.7309,24.76,37900.0
2006-02-02 12:00:00,42.48,42.96,42.48,42.7,16600.0,24.7658,25.0457,24.7658,24.8941,16600.0
2006-02-02 12:30:00,42.7,42.94,42.7,42.85,10900.0,24.8941,25.034,24.8941,24.9815,10900.0
2006-02-02 13:00:00,42.83,42.83,42.62,42.75,16400.0,24.9699,24.9699,24.8475,24.9232,16400.0
2006-02-02 13:30:00,42.75,42.88,42.64,42.86,17600.0,24.9232,24.999,24.8591,24.9874,17600.0
2006-02-02 14:00:00,42.84,42.92,42.63,42.67,11700.0,24.9757,25.0224,24.8533,24.8766,11700.0
2006-02-02 14:30:00,42.67,42.97,42.65,42.75,13500.0,24.8766,25.0515,24.8649,24.9232,13500.0
2006-02-02 15:00:00,42.77,42.98,42.67,42.98,27500.0,24.9349,25.0573,24.8766,25.0573,27500.0
2006-02-02 15:30:00,42.96,43.14,42.86,42.97,48400.0,25.0457,25.1506,24.9874,25.0515,48400.0
2006-02-03 09:30:00,42.85,43.24,42.7,42.72,12500.0,24.9815,25.2089,24.8941,24.9058,12500.0
2006-02-03 10:00:00,42.69,42.79,42.61,42.61,11900.0,24.8883,24.9466,24.8416,24.8416,11900.0
2006-02-03 10:30:00,42.6,42.82,42.5,42.82,11100.0,24.8358,24.9641,24.7775,24.9641,11100.0
2006-02-03 11:00:00,42.82,42.86,42.71,42.76,8100.0,24.9641,24.9874,24.8999,24.9291,8100.0
2006-02-03 11:30:00,42.72,43.03,42.71,43.0,27500.0,24.9058,25.0865,24.8999,25.069,27500.0
2006-02-03 12:00:00,43.01,43.12,43.01,43.11,21300.0,25.0748,25.139,25.0748,25.1331,21300.0
2006-02-03 12:30:00,43.11,43.17,43.11,43.17,10800.0,25.1331,25.1681,25.1331,25.1681,10800.0
2006-02-03 13:00:00,43.17,43.63,43.17,43.59,29700.0,25.1681,25.4363,25.1681,25.413,29700.0
2006-02-03 13:30:00,43.59,43.99,43.5,43.93,71800.0,25.413,25.6462,25.3605,25.6112,71800.0
2006-02-03 14:00:00,43.92,44.11,43.86,43.96,30900.0,25.6054,25.7161,25.5704,25.6287,30900.0
2006-02-03 14:30:00,43.95,44.06,43.7,43.75,16100.0,25.6228,25.687,25.4771,25.5062,16100.0
2006-02-03 15:00:00,43.75,43.86,43.54,43.54,20800.0,25.5062,25.5704,25.3838,25.3838,20800.0
2006-02-03 15:30:00,43.51,43.56,43.51,43.55,37800.0,25.3663,25.3955,25.3663,25.3896,37800.0
2006-02-06 09:30:00,43.55,43.68,43.37,43.37,15300.0,25.3896,25.4654,25.2847,25.2847,15300.0
2006-02-06 10:00:00,43.36,43.4,43.35,43.35,27200.0,25.2789,25.3022,25.273,25.273,27200.0
2006-02-06 10:30:00,43.31,43.43,43.3,43.34,32500.0,25.2497,25.3197,25.2439,25.2672,32500.0
2006-02-06 11:00:00,43.35,43.48,43.35,43.42,17600.0,25.273,25.3488,25.273,25.3139,17600.0
2006-02-06 11:30:00,43.4,43.41,43.21,43.22,15800.0,25.3022,25.308,25.1914,25.1973,15800.0
2006-02-06 12:00:00,43.23,43.35,43.21,43.3,21100.0,25.2031,25.273,25.1914,25.2439,21100.0
2006-02-06 12:30:00,43.23,43.25,43.17,43.19,15500.0,25.2031,25.2147,25.1681,25.1798,15500.0
2006-02-06 13:00:00,43.19,43.3,43.18,43.29,6400.0,25.1798,25.2439,25.1739,25.2381,6400.0
2006-02-06 13:30:00,43.29,43.44,43.2,43.21,10300.0,25.2381,25.3255,25.1856,25.1914,10300.0
2006-02-06 14:00:00,43.21,43.3,43.06,43.3,22100.0,25.1914,25.2439,25.104,25.2439,22100.0
2006-02-06 14:30:00,43.3,43.52,43.3,43.49,10300.0,25.2439,25.3722,25.2439,25.3547,10300.0
2006-02-06 15:00:00,43.49,43.62,43.47,43.51,23700.0,25.3547,25.4305,25.343,25.3663,23700.0
2006-02-06 15:30:00,43.51,43.7,43.48,43.66,24600.0,25.3663,25.4771,25.3488,25.4538,24600.0
2006-02-07 09:30:00,43.6,43.77,43.35,43.48,12500.0,25.4188,25.5179,25.273,25.3488,12500.0
2006-02-07 10:00:00,43.5,43.6,43.4,43.45,14900.0,25.3605,25.4188,25.3022,25.3313,14900.0
2006-02-07 10:30:00,43.45,43.6,43.24,43.29,23200.0,25.3313,25.4188,25.2089,25.2381,23200.0
2006-02-07 11:00:00,43.25,43.42,43.17,43.37,10000.0,25.2147,25.3139,25.1681,25.2847,10000.0
2006-02-07 11:30:00,43.38,43.38,43.04,43.26,10600.0,25.2905,25.2905,25.0923,25.2206,10600.0
2006-02-07 12:00:00,43.21,43.21,42.88,42.97,15200.0,25.1914,25.1914,24.999,25.0515,15200.0
2006-02-07 12:30:00,42.96,43.05,42.93,42.95,6400.0,25.0457,25.0981,25.0282,25.0398,6400.0
2006-02-07 13:00:00,42.97,43.0,42.66,42.8,25100.0,25.0515,25.069,24.8708,24.9524,25100.0
2006-02-07 13:30:00,42.77,42.85,42.65,42.81,9100.0,24.9349,24.9815,24.8649,24.9582,9100.0
2006-02-07 14:00:00,42.82,43.05,42.76,43.05,17900.0,24.9641,25.0981,24.9291,25.0981,17900.0
2006-02-07 14:30:00,43.03,43.03,42.81,42.83,5600.0,25.0865,25.0865,24.9582,24.9699,5600.0
2006-02-07 15:00:00,42.83,42.93,42.77,42.77,12800.0,24.9699,25.0282,24.9349,24.9349,12800.0
2006-02-07 15:30:00,42.77,42.95,42.75,42.95,30500.0,24.9349,25.0398,24.9232,25.0398,30500.0
2006-02-08 09:30:00,42.95,43.0,42.66,42.75,30500.0,25.0398,25.069,24.8708,24.9232,30500.0
2006-02-08 10:00:00,42.6,42.75,42.56,42.75,9500.0,24.8358,24.9232,24.8125,24.9232,9500.0
2006-02-08 10:30:00,42.8,42.83,42.55,42.55,10800.0,24.9524,24.9699,24.8066,24.8066,10800.0
2006-02-08 11:00:00,42.55,42.64,42.5,42.64,9100.0,24.8066,24.8591,24.7775,24.8591,9100.0
2006-02-08 11:30:00,42.62,42.67,42.54,42.67,7000.0,24.8475,24.8766,24.8008,24.8766,7000.0
2006-02-08 12:00:00,42.67,42.95,42.67,42.95,18900.0,24.8766,25.0398,24.8766,25.0398,18900.0
2006-02-08 12:30:00,42.88,43.01,42.84,43.01,3600.0,24.999,25.0748,24.9757,25.0748,3600.0
2006-02-08 13:00:00,42.99,43.09,42.96,42.99,15500.0,25.0632,25.1215,25.0457,25.0632,15500.0
2006-02-08 13:30:00,42.99,43.07,42.95,42.98,12800.0,25.0632,25.1098,25.0398,25.0573,12800.0
2006-02-08 14:00:00,43.0,43.02,42.77,42.86,12400.0,25.069,25.0807,24.9349,24.9874,12400.0
2006-02-08 14:30:00,42.85,42.91,42.81,42.91,13700.0,24.9815,25.0165,24.9582,25.0165,13700.0
2006-02-08 15:00:00,42.89,43.32,42.82,43.22,43300.0,25.0049,25.2556,24.9641,25.1973,43300.0
2006-02-08 15:30:00,43.24,43.32,42.86,42.95,63800.0,25.2089,25.2556,24.9874,25.0398,63800.0
2006-02-09 09:30:00,42.84,43.05,42.53,42.98,18600.0,24.9757,25.0981,24.795,25.0573,18600.0
2006-02-09 10:00:00,42.98,43.31,42.98,43.31,15700.0,25.0573,25.2497,25.0573,25.2497,15700.0
2006-02-09 10:30:00,43.25,43.39,43.25,43.39,50800.0,25.2147,25.2964,25.2147,25.2964,50800.0
2006-02-09 11:00:00,43.45,43.59,43.34,43.56,19900.0,25.3313,25.413,25.2672,25.3955,19900.0
2006-02-09 11:30:00,43.56,43.59,43.51,43.59,8700.0,25.3955,25.413,25.3663,25.413,8700.0
2006-02-09 12:00:00,43.59,43.77,43.54,43.75,11600.0,25.413,25.5179,25.3838,25.5062,11600.0
2006-02-09 12:30:00,43.76,43.88,43.75,43.78,8600.0,25.5121,25.582,25.5062,25.5237,8600.0
2006-02-09 13:00:00,43.77,43.79,43.72,43.73,5600.0,25.5179,25.5296,25.4888,25.4946,5600.0
2006-02-09 13:30:00,43.73,43.89,43.64,43.89,10600.0,25.4946,25.5879,25.4421,25.5879,10600.0
2006-02-09 14:00:00,43.86,43.86,43.49,43.49,10100.0,25.5704,25.5704,25.3547,25.3547,10100.0
2006-02-09 14:30:00,43.44,43.52,43.44,43.46,12300.0,25.3255,25.3722,25.3255,25.3372,12300.0
2006-02-09 15:00:00,43.46,43.46,43.21,43.23,17100.0,25.3372,25.3372,25.1914,25.2031,17100.0
2006-02-09 15:30:00,43.23,43.28,42.92,43.12,57700.0,25.2031,25.2322,25.0224,25.139,57700.0
2006-02-10 09:30:00,43.12,43.12,42.8,42.85,36800.0,25.139,25.139,24.9524,24.9815,36800.0
2006-02-10 10:00:00,42.78,42.84,42.64,42.68,21900.0,24.9407,24.9757,24.8591,24.8824,21900.0
2006-02-10 10:30:00,42.66,42.69,42.49,42.61,18900.0,24.8708,24.8883,24.7717,24.8416,18900.0
2006-02-10 11:00:00,42.57,42.59,42.45,42.45,10500.0,24.8183,24.83,24.7483,24.7483,10500.0
2006-02-10 11:30:00,42.42,42.49,42.36,42.47,5500.0,24.7309,24.7717,24.6959,24.76,5500.0
2006-02-10 12:00:00,42.47,42.63,42.46,42.51,29300.0,24.76,24.8533,24.7542,24.7833,29300.0
2006-02-10 12:30:00,42.53,42.53,42.36,42.38,7600.0,24.795,24.795,24.6959,24.7075,7600.0
2006-02-10 13:00:00,42.38,42.78,42.38,42.61,9800.0,24.7075,24.9407,24.7075,24.8416,9800.0
2006-02-10 13:30:00,42.67,42.8,42.64,42.78,17000.0,24.8766,24.9524,24.8591,24.9407,17000.0
2006-02-10 14:00:00,42.78,42.84,42.75,42.84,23300.0,24.9407,24.9757,24.9232,24.9757,23300.0
2006-02-10 14:30:00,42.84,42.95,42.79,42.95,15200.0,24.9757,25.0398,24.9466,25.0398,15200.0
2006-02-10 15:00:00,42.99,43.37,42.99,43.27,15400.0,25.0632,25.2847,25.0632,25.2264,15400.0
2006-02-10 15:30:00,43.27,43.27,43.13,43.18,15500.0,25.2264,25.2264,25.1448,25.1739,15500.0
2006-02-13 09:30:00,43.3,43.3,42.94,42.97,9500.0,25.2439,25.2439,25.034,25.0515,9500.0
2006-02-13 10:00:00,42.9,43.04,42.64,42.66,12100.0,25.0107,25.0923,24.8591,24.8708,12100.0
2006-02-13 10:30:00,42.66,42.93,42.62,42.82,8200.0,24.8708,25.0282,24.8475,24.9641,8200.0
2006-02-13 11:00:00,42.86,42.98,42.77,42.8,11800.0,24.9874,25.0573,24.9349,24.9524,11800.0
2006-02-13 11:30:00,42.8,42.84,42.74,42.74,7200.0,24.9524,24.9757,24.9174,24.9174,7200.0
2006-02-13 12:00:00,42.74,42.79,42.73,42.73,1800.0,24.9174,24.9466,24.9116,24.9116,1800.0
2006-02-13 12:30:00,42.74,42.74,42.36,42.36,5900.0,24.9174,24.9174,24.6959,24.6959,5900.0
2006-02-13 13:00:00,42.34,42.42,42.11,42.19,12300.0,24.6842,24.7309,24.5501,24.5968,12300.0
2006-02-13 13:30:00,42.14,42.15,41.96,42.05,6600.0,24.5676,24.5734,24.4627,24.5151,6600.0
2006-02-13 14:00:00,42.07,42.31,42.05,42.23,7600.0,24.5268,24.6667,24.5151,24.6201,7600.0
2006-02-13 14:30:00,42.22,42.27,42.06,42.1,7800.0,24.6143,24.6434,24.521,24.5443,7800.0
2006-02-13 15:00:00,42.12,42.25,42.0,42.19,26000.0,24.556,24.6317,24.486,24.5968,26000.0
2006-02-13 15:30:00,42.21,42.29,42.03,42.14,33200.0,24.6084,24.6551,24.5035,24.5676,33200.0
2006-02-14 09:30:00,42.09,42.16,41.75,42.0,12300.0,24.5385,24.5793,24.3402,24.486,12300.0
2006-02-14 10:00:00,42.08,42.09,41.92,41.96,13100.0,24.5326,24.5385,24.4394,24.4627,13100.0
2006-02-14 10:30:00,41.97,42.08,41.65,42.08,17600.0,24.4685,24.5326,24.2819,24.5326,17600.0
2006-02-14 11:00:00,42.04,42.3,41.95,42.27,19000.0,24.5093,24.6609,24.4568,24.6434,19000.0
2006-02-14 11:30:00,42.28,42.49,42.2,42.46,15500.0,24.6492,24.7717,24.6026,24.7542,15500.0
2006-02-14 12:00:00,42.5,42.58,42.46,42.56,13800.0,24.7775,24.8241,24.7542,24.8125,13800.0
2006-02-14 12:30:00,42.55,42.75,42.53,42.65,10100.0,24.8066,24.9232,24.795,24.8649,10100.0
2006-02-14 13:00:00,42.73,42.96,42.73,42.96,10600.0,24.9116,25.0457,24.9116,25.0457,10600.0
2006-02-14 13:30:00,42.98,43.07,42.87,42.87,8900.0,25.0573,25.1098,24.9932,24.9932,8900.0
2006-02-14 14:00:00,42.87,43.35,42.87,43.28,16900.0,24.9932,25.273,24.9932,25.2322,16900.0
2006-02-14 14:30:00,43.24,43.24,43.14,43.19,8400.0,25.2089,25.2089,25.1506,25.1798,8400.0
2006-02-14 15:00:00,43.17,43.29,43.16,43.23,8600.0,25.1681,25.2381,25.1623,25.2031,8600.0
2006-02-14 15:30:00,43.22,43.38,43.2,43.37,34600.0,25.1973,25.2905,25.1856,25.2847,34600.0
2006-02-15 09:30:00,43.27,43.27,42.9,43.1,15100.0,25.2264,25.2264,25.0107,25.1273,15100.0
2006-02-15 10:00:00,43.08,43.37,42.98,43.25,20000.0,25.1156,25.2847,25.0573,25.2147,20000.0
2006-02-15 10:30:00,43.25,43.44,43.25,43.33,8200.0,25.2147,25.3255,25.2147,25.2614,8200.0
2006-02-15 11:00:00,43.36,43.4,43.28,43.31,4700.0,25.2789,25.3022,25.2322,25.2497,4700.0
2006-02-15 11:30:00,43.27,43.42,43.27,43.37,4300.0,25.2264,25.3139,25.2264,25.2847,4300.0
2006-02-15 12:00:00,43.41,43.44,43.2,43.23,4400.0,25.308,25.3255,25.1856,25.2031,4400.0
2006-02-15 12:30:00,43.26,43.26,42.98,43.19,7600.0,25.2206,25.2206,25.0573,25.1798,7600.0
2006-02-15 13:00:00,43.24,43.36,43.17,43.22,5300.0,25.2089,25.2789,25.1681,25.1973,5300.0
2006-02-15 13:30:00,43.19,43.35,43.16,43.35,5800.0,25.1798,25.273,25.1623,25.273,5800.0
2006-02-15 14:00:00,43.3,43.37,43.23,43.37,5100.0,25.2439,25.2847,25.2031,25.2847,5100.0
2006-02-15 14:30:00,43.37,43.39,43.32,43.37,10200.0,25.2847,25.2964,25.2556,25.2847,10200.0
2006-02-15 15:00:00,43.37,43.37,43.12,43.19,7500.0,25.2847,25.2847,25.139,25.1798,7500.0
2006-02-15 15:30:00,43.18,43.39,43.17,43.3,9500.0,25.1739,25.2964,25.1681,25.2439,9500.0
2006-02-16 09:30:00,43.45,43.55,43.11,43.11,16000.0,25.3313,25.3896,25.1331,25.1331,16000.0
2006-02-16 10:00:00,43.13,43.42,43.08,43.17,6900.0,25.1448,25.3139,25.1156,25.1681,6900.0
2006-02-16 10:30:00,43.14,43.28,43.05,43.22,5200.0,25.1506,25.2322,25.0981,25.1973,5200.0
2006-02-16 11:00:00,43.26,43.34,43.13,43.32,8600.0,25.2206,25.2672,25.1448,25.2556,8600.0
2006-02-16 11:30:00,43.35,43.5,43.35,43.47,5900.0,25.273,25.3605,25.273,25.343,5900.0
2006-02-16 12:00:00,43.49,43.55,43.43,43.45,6200.0,25.3547,25.3896,25.3197,25.3313,6200.0
2006-02-16 12:30:00,43.43,43.49,43.35,43.35,5800.0,25.3197,25.3547,25.273,25.273,5800.0
2006-02-16 13:00:00,43.36,43.37,43.19,43.25,9200.0,25.2789,25.2847,25.1798,25.2147,9200.0
2006-02-16 13:30:00,43.28,43.34,43.16,43.17,4900.0,25.2322,25.2672,25.1623,25.1681,4900.0
2006-02-16 14:00:00,43.2,43.21,43.15,43.17,8900.0,25.1856,25.1914,25.1564,25.1681,8900.0
2006-02-16 14:30:00,43.16,43.24,43.07,43.21,10500.0,25.1623,25.2089,25.1098,25.1914,10500.0
2006-02-16 15:00:00,43.23,43.3,43.2,43.3,6200.0,25.2031,25.2439,25.1856,25.2439,6200.0
2006-02-16 15:30:00,43.33,43.5,43.33,43.4,16600.0,25.2614,25.3605,25.2614,25.3022,16600.0
2006-02-17 09:30:00,42.51,43.55,42.51,43.3,18300.0,24.7833,25.3896,24.7833,25.2439,18300.0
2006-02-17 10:00:00,43.31,43.43,43.15,43.21,7400.0,25.2497,25.3197,25.1564,25.1914,7400.0
2006-02-17 10:30:00,43.16,43.3,43.14,43.27,5500.0,25.1623,25.2439,25.1506,25.2264,5500.0
2006-02-17 11:00:00,43.27,43.42,43.21,43.35,8200.0,25.2264,25.3139,25.1914,25.273,8200.0
2006-02-17 11:30:00,43.39,43.52,43.39,43.46,23700.0,25.2964,25.3722,25.2964,25.3372,23700.0
2006-02-17 12:00:00,43.46,43.5,43.4,43.44,11800.0,25.3372,25.3605,25.3022,25.3255,11800.0
2006-02-17 12:30:00,43.39,43.43,43.3,43.39,6400.0,25.2964,25.3197,25.2439,25.2964,6400.0
2006-02-17 13:00:00,43.39,43.51,43.28,43.32,10700.0,25.2964,25.3663,25.2322,25.2556,10700.0
2006-02-17 13:30:00,43.31,43.44,43.3,43.43,6400.0,25.2497,25.3255,25.2439,25.3197,6400.0
2006-02-17 14:00:00,43.43,43.5,43.43,43.5,9300.0,25.3197,25.3605,25.3197,25.3605,9300.0
2006-02-17 14:30:00,43.49,43.5,43.48,43.49,4600.0,25.3547,25.3605,25.3488,25.3547,4600.0
2006-02-17 15:00:00,43.49,43.52,43.28,43.43,13200.0,25.3547,25.3722,25.2322,25.3197,13200.0
2006-02-17 15:30:00,43.46,43.62,43.37,43.37,15000.0,25.3372,25.4305,25.2847,25.2847,15000.0
2006-02-21 09:30:00,43.31,43.36,43.04,43.06,17100.0,25.2497,25.2789,25.0923,25.104,17100.0
2006-02-21 10:00:00,43.06,43.14,42.92,42.94,15700.0,25.104,25.1506,25.0224,25.034,15700.0
2006-02-21 10:30:00,43.04,43.23,43.04,43.2,37800.0,25.0923,25.2031,25.0923,25.1856,37800.0
2006-02-21 11:00:00,43.15,43.33,43.15,43.2,13100.0,25.1564,25.2614,25.1564,25.1856,13100.0
2006-02-21 11:30:00,43.26,43.26,42.95,42.95,10300.0,25.2206,25.2206,25.0398,25.0398,10300.0
2006-02-21 12:00:00,42.95,42.98,42.8,42.8,15400.0,25.0398,25.0573,24.9524,24.9524,15400.0
2006-02-21 12:30:00,42.8,42.82,42.61,42.66,18600.0,24.9524,24.9641,24.8416,24.8708,18600.0
2006-02-21 13:00:00,42.65,42.66,42.6,42.65,13900.0,24.8649,24.8708,24.8358,24.8649,13900.0
2006-02-21 13:30:00,42.65,42.94,42.65,42.9,16300.0,24.8649,25.034,24.8649,25.0107,16300.0
2006-02-21 14:00:00,42.93,43.1,42.86,42.88,13600.0,25.0282,25.1273,24.9874,24.999,13600.0
2006-02-21 14:30:00,42.91,42.98,42.86,42.86,7500.0,25.0165,25.0573,24.9874,24.9874,7500.0
2006-02-21 15:00:00,42.87,42.97,42.85,42.89,11600.0,24.9932,25.0515,24.9815,25.0049,11600.0
2006-02-21 15:30:00,42.89,43.19,42.89,43.08,29500.0,25.0049,25.1798,25.0049,25.1156,29500.0
2006-02-22 09:30:00,43.08,43.3,42.85,42.85,15800.0,25.1156,25.2439,24.9815,24.9815,15800.0
2006-02-22 10:00:00,42.85,43.72,42.85,43.62,16500.0,24.9815,25.4888,24.9815,25.4305,16500.0
2006-02-22 10:30:00,43.62,43.79,43.42,43.79,15300.0,25.4305,25.5296,25.3139,25.5296,15300.0
2006-02-22 11:00:00,43.78,43.87,43.5,43.83,26100.0,25.5237,25.5762,25.3605,25.5529,26100.0
2006-02-22 11:30:00,43.78,43.99,43.78,43.89,11300.0,25.5237,25.6462,25.5237,25.5879,11300.0
2006-02-22 12:00:00,43.91,44.0,43.86,43.98,10800.0,25.5995,25.652,25.5704,25.6403,10800.0
2006-02-22 12:30:00,43.94,44.0,43.87,43.87,4300.0,25.617,25.652,25.5762,25.5762,4300.0
2006-02-22 13:00:00,43.91,43.95,43.84,43.92,4700.0,25.5995,25.6228,25.5587,25.6054,4700.0
2006-02-22 13:30:00,43.94,43.95,43.81,43.84,4400.0,25.617,25.6228,25.5412,25.5587,4400.0
2006-02-22 14:00:00,43.86,43.99,43.86,43.97,4600.0,25.5704,25.6462,25.5704,25.6345,4600.0
2006-02-22 14:30:00,43.95,44.04,43.88,43.92,12400.0,25.6228,25.6753,25.582,25.6054,12400.0
2006-02-22 15:00:00,43.92,43.92,43.53,43.66,29200.0,25.6054,25.6054,25.378,25.4538,29200.0
2006-02-22 15:30:00,43.65,43.71,43.47,43.49,19400.0,25.4479,25.4829,25.343,25.3547,19400.0
2006-02-23 09:30:00,43.46,43.6,43.2,43.2,10300.0,25.3372,25.4188,25.1856,25.1856,10300.0
2006-02-23 10:00:00,43.2,43.43,43.1,43.43,5800.0,25.1856,25.3197,25.1273,25.3197,5800.0
2006-02-23 10:30:00,43.43,43.43,43.25,43.28,11000.0,25.3197,25.3197,25.2147,25.2322,11000.0
2006-02-23 11:00:00,43.3,43.54,43.29,43.54,25900.0,25.2439,25.3838,25.2381,25.3838,25900.0
2006-02-23 11:30:00,43.57,43.83,43.54,43.83,8700.0,25.4013,25.5529,25.3838,25.5529,8700.0
2006-02-23 12:00:00,43.84,43.94,43.81,43.86,8100.0,25.5587,25.617,25.5412,25.5704,8100.0
2006-02-23 12:30:00,43.91,44.13,43.91,44.08,17900.0,25.5995,25.7278,25.5995,25.6986,17900.0
2006-02-23 13:00:00,44.09,44.11,43.88,43.96,9100.0,25.7045,25.7161,25.582,25.6287,9100.0
2006-02-23 13:30:00,43.97,44.06,43.84,43.91,9900.0,25.6345,25.687,25.5587,25.5995,9900.0
2006-02-23 14:00:00,43.89,44.03,43.88,44.03,7700.0,25.5879,25.6695,25.582,25.6695,7700.0
2006-02-23 14:30:00,44.05,44.09,43.91,43.92,13900.0,25.6811,25.7045,25.5995,25.6054,13900.0
2006-02-23 15:00:00,43.92,44.05,43.92,44.05,17400.0,25.6054,25.6811,25.6054,25.6811,17400.0
2006-02-23 15:30:00,44.02,44.06,43.75,43.95,36100.0,25.6637,25.687,25.5062,25.6228,36100.0
2006-02-24 09:30:00,43.9,44.18,43.57,43.99,22500.0,25.5937,25.7569,25.4013,25.6462,22500.0
2006-02-24 10:00:00,44.01,44.24,43.81,43.93,12600.0,25.6578,25.7919,25.5412,25.6112,12600.0
2006-02-24 10:30:00,43.91,43.91,43.49,43.55,10600.0,25.5995,25.5995,25.3547,25.3896,10600.0
2006-02-24 11:00:00,43.55,43.78,43.55,43.75,10600.0,25.3896,25.5237,25.3896,25.5062,10600.0
2006-02-24 11:30:00,43.72,43.96,43.72,43.96,8800.0,25.4888,25.6287,25.4888,25.6287,8800.0
2006-02-24 12:00:00,43.97,44.05,43.89,44.01,7900.0,25.6345,25.6811,25.5879,25.6578,7900.0
2006-02-24 12:30:00,44.0,44.2,43.99,44.16,7600.0,25.652,25.7686,25.6462,25.7453,7600.0
2006-02-24 13:00:00,44.17,44.24,44.05,44.16,12700.0,25.7511,25.7919,25.6811,25.7453,12700.0
2006-02-24 13:30:00,44.15,44.22,44.06,44.18,14000.0,25.7394,25.7803,25.687,25.7569,14000.0
2006-02-24 14:00:00,44.18,44.34,44.15,44.24,10900.0,25.7569,25.8502,25.7394,25.7919,10900.0
2006-02-24 14:30:00,44.22,44.38,44.2,44.38,7900.0,25.7803,25.8735,25.7686,25.8735,7900.0
2006-02-24 15:00:00,44.38,44.41,44.2,44.3,13700.0,25.8735,25.891,25.7686,25.8269,13700.0
2006-02-24 15:30:00,44.27,44.27,44.09,44.14,24900.0,25.8094,25.8094,25.7045,25.7336,24900.0
2006-02-27 09:30:00,44.2,44.5,44.19,44.5,17100.0,25.7686,25.9435,25.7628,25.9435,17100.0
2006-02-27 10:00:00,44.55,44.9,44.51,44.89,32200.0,25.9726,26.1767,25.9493,26.1709,32200.0
2006-02-27 10:30:00,44.87,45.18,44.84,45.0,31600.0,26.1592,26.3399,26.1417,26.235,31600.0
2006-02-27 11:00:00,44.96,45.29,44.96,45.28,42200.0,26.2117,26.4041,26.2117,26.3982,42200.0
2006-02-27 11:30:00,45.29,45.41,45.27,45.3,19600.0,26.4041,26.474,26.3924,26.4099,19600.0
2006-02-27 12:00:00,45.3,45.4,45.21,45.24,12700.0,26.4099,26.4682,26.3574,26.3749,12700.0
2006-02-27 12:30:00,45.23,45.23,45.14,45.17,7100.0,26.3691,26.3691,26.3166,26.3341,7100.0
2006-02-27 13:00:00,45.16,45.17,45.04,45.08,10200.0,26.3283,26.3341,26.2583,26.2816,10200.0
2006-02-27 13:30:00,45.09,45.29,45.09,45.27,6200.0,26.2875,26.4041,26.2875,26.3924,6200.0
2006-02-27 14:00:00,45.29,45.37,45.06,45.25,16000.0,26.4041,26.4507,26.27,26.3807,16000.0
2006-02-27 14:30:00,45.25,45.33,45.22,45.3,9900.0,26.3807,26.4274,26.3633,26.4099,9900.0
2006-02-27 15:00:00,45.27,45.45,45.27,45.32,15800.0,26.3924,26.4973,26.3924,26.4216,15800.0
2006-02-27 15:30:00,45.32,45.54,45.25,45.25,29100.0,26.4216,26.5498,26.3807,26.3807,29100.0
2006-02-28 09:30:00,45.2,45.23,44.95,44.95,7200.0,26.3516,26.3691,26.2058,26.2058,7200.0
2006-02-28 10:00:00,44.95,44.97,44.7,44.84,7200.0,26.2058,26.2175,26.0601,26.1417,7200.0
2006-02-28 10:30:00,44.79,44.86,44.64,44.64,5600.0,26.1126,26.1534,26.0251,26.0251,5600.0
2006-02-28 11:00:00,44.65,45.41,44.6,45.32,89000.0,26.0309,26.474,26.0018,26.4216,89000.0
2006-02-28 11:30:00,45.34,45.78,45.31,45.7,80900.0,26.4332,26.6897,26.4157,26.6431,80900.0
2006-02-28 12:00:00,45.75,46.05,45.7,45.99,146300.0,26.6722,26.8471,26.6431,26.8122,146300.0
2006-02-28 12:30:00,45.98,46.59,45.98,46.28,153800.0,26.8063,27.162,26.8063,26.9812,153800.0
2006-02-28 13:00:00,46.31,46.62,46.27,46.57,34900.0,26.9987,27.1795,26.9754,27.1503,34900.0
2006-02-28 13:30:00,46.63,47.3,46.51,47.26,83600.0,27.1853,27.5759,27.1153,27.5526,83600.0
2006-02-28 14:00:00,47.26,47.47,46.73,46.87,88400.0,27.5526,27.675,27.2436,27.3252,88400.0
2006-02-28 14:30:00,46.8,46.86,46.57,46.8,20700.0,27.2844,27.3194,27.1503,27.2844,20700.0
2006-02-28 15:00:00,46.8,47.04,46.75,47.04,45100.0,27.2844,27.4243,27.2552,27.4243,45100.0
2006-02-28 15:30:00,47.05,47.25,46.94,47.19,84300.0,27.4301,27.5467,27.366,27.5118,84300.0
2006-03-01 09:30:00,47.22,48.61,47.22,48.5,104100.0,27.5293,28.3396,27.5293,28.2755,104100.0
2006-03-01 10:00:00,48.5,48.6,48.01,48.6,80500.0,28.2755,28.3338,27.9898,28.3338,80500.0
2006-03-01 10:30:00,48.6,48.65,48.27,48.36,42700.0,28.3338,28.3629,28.1414,28.1939,42700.0
2006-03-01 11:00:00,48.3,48.59,48.24,48.59,38800.0,28.1589,28.328,28.1239,28.328,38800.0
2006-03-01 11:30:00,48.58,49.45,48.57,49.44,110300.0,28.3221,28.8293,28.3163,28.8235,110300.0
2006-03-01 12:00:00,49.44,49.9,49.37,49.73,110400.0,28.8235,29.0917,28.7827,28.9926,110400.0
2006-03-01 12:30:00,49.73,50.03,49.65,49.9,41000.0,28.9926,29.1675,28.9459,29.0917,41000.0
2006-03-01 13:00:00,49.92,50.02,49.8,49.89,85600.0,29.1033,29.1616,29.0334,29.0859,85600.0
2006-03-01 13:30:00,49.9,50.0,49.21,49.74,83500.0,29.0917,29.15,28.6894,28.9984,83500.0
2006-03-01 14:00:00,49.72,49.72,49.31,49.51,33800.0,28.9867,28.9867,28.7477,28.8643,33800.0
2006-03-01 14:30:00,49.52,49.57,49.33,49.49,23100.0,28.8701,28.8993,28.7594,28.8527,23100.0
2006-03-01 15:00:00,49.49,49.51,49.31,49.33,45400.0,28.8527,28.8643,28.7477,28.7594,45400.0
2006-03-01 15:30:00,49.33,49.44,49.11,49.44,50100.0,28.7594,28.8235,28.6311,28.8235,50100.0
2006-03-02 09:30:00,49.44,49.49,48.95,48.98,54700.0,28.8235,28.8527,28.5378,28.5553,54700.0
2006-03-02 10:00:00,49.0,49.15,48.9,49.13,23800.0,28.567,28.6544,28.5087,28.6428,23800.0
2006-03-02 10:30:00,49.2,49.2,49.02,49.05,23000.0,28.6836,28.6836,28.5786,28.5961,23000.0
2006-03-02 11:00:00,49.09,49.12,48.87,48.93,31100.0,28.6195,28.6369,28.4912,28.5262,31100.0
2006-03-02 11:30:00,48.94,49.09,48.92,49.03,50800.0,28.532,28.6195,28.5204,28.5845,50800.0
2006-03-02 12:00:00,49.03,49.06,48.89,48.89,21400.0,28.5845,28.602,28.5029,28.5029,21400.0
2006-03-02 12:30:00,48.87,48.92,48.7,48.71,16600.0,28.4912,28.5204,28.3921,28.3979,16600.0
2006-03-02 13:00:00,48.71,48.77,48.57,48.62,18300.0,28.3979,28.4329,28.3163,28.3455,18300.0
2006-03-02 13:30:00,48.63,48.68,48.57,48.62,20800.0,28.3513,28.3804,28.3163,28.3455,20800.0
2006-03-02 14:00:00,48.62,48.69,48.45,48.53,29300.0,28.3455,28.3863,28.2463,28.293,29300.0
2006-03-02 14:30:00,48.51,48.85,48.5,48.77,31400.0,28.2813,28.4795,28.2755,28.4329,31400.0
2006-03-02 15:00:00,48.75,49.0,48.69,48.98,35500.0,28.4212,28.567,28.3863,28.5553,35500.0
2006-03-02 15:30:00,48.98,49.02,48.83,48.9,29200.0,28.5553,28.5786,28.4679,28.5087,29200.0
2006-03-03 09:30:00,48.85,49.25,48.69,49.23,15700.0,28.4795,28.7127,28.3863,28.7011,15700.0
2006-03-03 10:00:00,49.33,49.53,49.1,49.46,18700.0,28.7594,28.876,28.6253,28.8352,18700.0
2006-03-03 10:30:00,49.5,49.52,49.06,49.25,27500.0,28.8585,28.8701,28.602,28.7127,27500.0
2006-03-03 11:00:00,49.26,49.28,48.9,49.02,20300.0,28.7186,28.7302,28.5087,28.5786,20300.0
2006-03-03 11:30:00,49.03,49.28,48.87,49.27,22800.0,28.5845,28.7302,28.4912,28.7244,22800.0
2006-03-03 12:00:00,49.28,49.75,49.28,49.72,20900.0,28.7302,29.0042,28.7302,28.9867,20900.0
2006-03-03 12:30:00,49.73,49.73,49.56,49.7,16200.0,28.9926,28.9926,28.8935,28.9751,16200.0
2006-03-03 13:00:00,49.67,49.67,49.41,49.49,26700.0,28.9576,28.9576,28.806,28.8527,26700.0
2006-03-03 13:30:00,49.49,49.89,49.49,49.76,39400.0,28.8527,29.0859,28.8527,29.0101,39400.0
2006-03-03 14:00:00,49.79,49.8,49.51,49.59,15900.0,29.0276,29.0334,28.8643,28.911,15900.0
2006-03-03 14:30:00,49.55,49.78,49.45,49.71,12900.0,28.8876,29.0217,28.8293,28.9809,12900.0
2006-03-03 15:00:00,49.74,49.74,49.35,49.43,31400.0,28.9984,28.9984,28.771,28.8177,31400.0
2006-03-03 15:30:00,49.42,49.52,49.31,49.38,33800.0,28.8118,28.8701,28.7477,28.7885,33800.0
2006-03-06 09:30:00,50.27,50.27,49.01,49.1,24100.0,29.3074,29.3074,28.5728,28.6253,24100.0
2006-03-06 10:00:00,49.16,49.61,49.1,49.38,15700.0,28.6603,28.9226,28.6253,28.7885,15700.0
2006-03-06 10:30:00,49.39,49.68,49.39,49.65,49000.0,28.7944,28.9634,28.7944,28.9459,49000.0
2006-03-06 11:00:00,49.64,49.8,49.61,49.67,35800.0,28.9401,29.0334,28.9226,28.9576,35800.0
2006-03-06 11:30:00,49.67,49.79,49.6,49.64,16800.0,28.9576,29.0276,28.9168,28.9401,16800.0
2006-03-06 12:00:00,49.61,49.66,49.35,49.46,20000.0,28.9226,28.9518,28.771,28.8352,20000.0
2006-03-06 12:30:00,49.45,49.48,49.25,49.26,20300.0,28.8293,28.8468,28.7127,28.7186,20300.0
2006-03-06 13:00:00,49.25,49.37,49.19,49.28,30100.0,28.7127,28.7827,28.6778,28.7302,30100.0
2006-03-06 13:30:00,49.26,49.27,49.02,49.25,41000.0,28.7186,28.7244,28.5786,28.7127,41000.0
2006-03-06 14:00:00,49.24,49.3,49.08,49.25,40100.0,28.7069,28.7419,28.6136,28.7127,40100.0
2006-03-06 14:30:00,49.24,49.3,49.17,49.24,52600.0,28.7069,28.7419,28.6661,28.7069,52600.0
2006-03-06 15:00:00,49.24,49.3,49.14,49.29,24800.0,28.7069,28.7419,28.6486,28.7361,24800.0
2006-03-06 15:30:00,49.28,49.49,49.28,49.38,41400.0,28.7302,28.8527,28.7302,28.7885,41400.0
2006-03-07 09:30:00,49.45,49.91,49.45,49.88,36300.0,28.8293,29.0975,28.8293,29.08,36300.0
2006-03-07 10:00:00,49.9,50.52,49.88,50.23,30800.0,29.0917,29.4531,29.08,29.2841,30800.0
2006-03-07 10:30:00,50.23,50.62,50.21,50.35,29700.0,29.2841,29.5114,29.2724,29.354,29700.0
2006-03-07 11:00:00,50.34,50.57,50.31,50.57,15600.0,29.3482,29.4823,29.3307,29.4823,15600.0
2006-03-07 11:30:00,50.54,50.8,50.48,50.73,17100.0,29.4648,29.6164,29.4298,29.5756,17100.0
2006-03-07 12:00:00,50.72,50.93,50.62,50.62,27100.0,29.5697,29.6922,29.5114,29.5114,27100.0
2006-03-07 12:30:00,50.61,50.77,50.38,50.66,32000.0,29.5056,29.5989,29.3715,29.5348,32000.0
2006-03-07 13:00:00,50.67,50.85,50.64,50.73,32200.0,29.5406,29.6455,29.5231,29.5756,32200.0
2006-03-07 13:30:00,50.75,51.02,50.75,50.99,42700.0,29.5872,29.7446,29.5872,29.7272,42700.0
2006-03-07 14:00:00,50.98,51.18,50.75,50.81,29300.0,29.7213,29.8379,29.5872,29.6222,29300.0
2006-03-07 14:30:00,50.78,50.95,50.67,50.82,39300.0,29.6047,29.7038,29.5406,29.628,39300.0
2006-03-07 15:00:00,50.8,50.95,50.7,50.75,38400.0,29.6164,29.7038,29.5581,29.5872,38400.0
2006-03-07 15:30:00,50.73,50.95,50.71,50.81,69200.0,29.5756,29.7038,29.5639,29.6222,69200.0
2006-03-08 09:30:00,50.7,51.05,50.5,51.05,60300.0,29.5581,29.7621,29.4415,29.7621,60300.0
2006-03-08 10:00:00,51.05,51.07,50.53,50.58,34800.0,29.7621,29.7738,29.459,29.4881,34800.0
2006-03-08 10:30:00,50.59,50.85,50.54,50.57,21400.0,29.494,29.6455,29.4648,29.4823,21400.0
2006-03-08 11:00:00,50.56,50.65,50.36,50.38,20300.0,29.4765,29.5289,29.3599,29.3715,20300.0
2006-03-08 11:30:00,50.36,50.65,50.26,50.49,35600.0,29.3599,29.5289,29.3016,29.4357,35600.0
2006-03-08 12:00:00,50.45,50.51,50.34,50.45,23000.0,29.4123,29.4473,29.3482,29.4123,23000.0
2006-03-08 12:30:00,50.45,50.71,50.4,50.6,28200.0,29.4123,29.5639,29.3832,29.4998,28200.0
2006-03-08 13:00:00,50.6,50.64,50.47,50.54,137200.0,29.4998,29.5231,29.424,29.4648,137200.0
2006-03-08 13:30:00,50.54,50.54,50.43,50.5,121100.0,29.4648,29.4648,29.4007,29.4415,121100.0
2006-03-08 14:00:00,50.51,50.73,50.5,50.54,29100.0,29.4473,29.5756,29.4415,29.4648,29100.0
2006-03-08 14:30:00,50.58,50.77,50.58,50.68,39800.0,29.4881,29.5989,29.4881,29.5464,39800.0
2006-03-08 15:00:00,50.69,50.76,50.62,50.7,45800.0,29.5523,29.5931,29.5114,29.5581,45800.0
2006-03-08 15:30:00,50.7,50.87,50.68,50.69,63200.0,29.5581,29.6572,29.5464,29.5523,63200.0
2006-03-09 09:30:00,50.95,51.74,50.81,51.69,37800.0,29.7038,30.1644,29.6222,30.1353,37800.0
2006-03-09 10:00:00,51.69,52.17,51.62,51.94,58200.0,30.1353,30.4151,30.0944,30.281,58200.0
2006-03-09 10:30:00,51.94,52.02,51.53,51.66,34000.0,30.281,30.3276,30.042,30.1178,34000.0
2006-03-09 11:00:00,51.59,51.69,51.4,51.47,39900.0,30.077,30.1353,29.9662,30.007,39900.0
2006-03-09 11:30:00,51.53,51.55,51.43,51.46,25100.0,30.042,30.0536,29.9837,30.0012,25100.0
2006-03-09 12:00:00,51.46,51.48,51.23,51.29,51200.0,30.0012,30.0128,29.8671,29.9021,51200.0
2006-03-09 12:30:00,51.26,51.26,50.88,50.91,49900.0,29.8846,29.8846,29.663,29.6805,49900.0
2006-03-09 13:00:00,50.9,50.91,50.55,50.7,118200.0,29.6747,29.6805,29.4706,29.5581,118200.0
2006-03-09 13:30:00,50.7,50.82,50.67,50.69,41700.0,29.5581,29.628,29.5406,29.5523,41700.0
2006-03-09 14:00:00,50.71,50.9,50.69,50.86,27400.0,29.5639,29.6747,29.5523,29.6514,27400.0
2006-03-09 14:30:00,50.89,50.97,50.8,50.92,35300.0,29.6689,29.7155,29.6164,29.6863,35300.0
2006-03-09 15:00:00,50.93,51.1,50.86,50.9,68700.0,29.6922,29.7913,29.6514,29.6747,68700.0
2006-03-09 15:30:00,50.91,51.02,50.9,50.95,119700.0,29.6805,29.7446,29.6747,29.7038,119700.0
2006-03-10 09:30:00,51.05,51.25,50.99,51.18,56300.0,29.7621,29.8787,29.7272,29.8379,56300.0
2006-03-10 10:00:00,51.16,51.37,51.0,51.32,59000.0,29.8263,29.9487,29.733,29.9195,59000.0
2006-03-10 10:30:00,51.33,52.02,51.27,51.99,28600.0,29.9254,30.3276,29.8904,30.3102,28600.0
2006-03-10 11:00:00,52.0,52.44,51.98,52.27,76500.0,30.316,30.5725,30.3043,30.4734,76500.0
2006-03-10 11:30:00,52.27,52.28,52.16,52.2,64300.0,30.4734,30.4792,30.4093,30.4326,64300.0
2006-03-10 12:00:00,52.2,52.21,51.95,52.16,33300.0,30.4326,30.4384,30.2868,30.4093,33300.0
2006-03-10 12:30:00,52.17,52.21,52.13,52.17,26400.0,30.4151,30.4384,30.3918,30.4151,26400.0
2006-03-10 13:00:00,52.17,52.82,52.17,52.78,98900.0,30.4151,30.794,30.4151,30.7707,98900.0
2006-03-10 13:30:00,52.77,52.78,52.48,52.62,29000.0,30.7649,30.7707,30.5958,30.6774,29000.0
2006-03-10 14:00:00,52.64,52.76,52.4,52.41,23500.0,30.6891,30.7591,30.5492,30.555,23500.0
2006-03-10 14:30:00,52.41,52.56,52.18,52.3,36600.0,30.555,30.6425,30.4209,30.4909,36600.0
2006-03-10 15:00:00,52.29,52.41,52.17,52.31,83300.0,30.4851,30.555,30.4151,30.4967,83300.0
2006-03-10 15:30:00,52.3,52.55,52.3,52.55,54900.0,30.4909,30.6366,30.4909,30.6366,54900.0
2006-03-13 09:30:00,53.11,53.97,53.05,53.69,77100.0,30.9631,31.4645,30.9281,31.3013,77100.0
2006-03-13 10:00:00,53.68,53.95,53.67,53.81,61100.0,31.2954,31.4528,31.2896,31.3712,61100.0
2006-03-13 10:30:00,53.81,54.27,53.81,54.08,176300.0,31.3712,31.6394,31.3712,31.5286,176300.0
2006-03-13 11:00:00,54.08,54.58,54.06,54.52,81200.0,31.5286,31.8201,31.517,31.7851,81200.0
2006-03-13 11:30:00,54.54,54.54,54.26,54.28,79100.0,31.7968,31.7968,31.6336,31.6452,79100.0
2006-03-13 12:00:00,54.3,54.45,54.1,54.4,40900.0,31.6569,31.7443,31.5403,31.7152,40900.0
2006-03-13 12:30:00,54.42,54.42,54.17,54.27,75600.0,31.7268,31.7268,31.5811,31.6394,75600.0
2006-03-13 13:00:00,54.27,54.29,53.7,53.7,257100.0,31.6394,31.6511,31.3071,31.3071,257100.0
2006-03-13 13:30:00,53.7,53.75,53.17,53.39,173800.0,31.3071,31.3362,30.9981,31.1264,173800.0
2006-03-13 14:00:00,53.39,53.54,53.31,53.35,143500.0,31.1264,31.2138,31.0797,31.103,143500.0
2006-03-13 14:30:00,53.36,53.54,53.33,53.42,152400.0,31.1089,31.2138,31.0914,31.1438,152400.0
2006-03-13 15:00:00,53.41,53.52,53.3,53.44,107400.0,31.138,31.2021,31.0739,31.1555,107400.0
2006-03-13 15:30:00,53.44,53.51,53.2,53.3,112000.0,31.1555,31.1963,31.0156,31.0739,112000.0
2006-03-14 09:30:00,53.35,53.35,52.6,52.7,96600.0,31.103,31.103,30.6658,30.7241,96600.0
2006-03-14 10:00:00,52.67,52.82,52.41,52.56,142600.0,30.7066,30.794,30.555,30.6425,142600.0
2006-03-14 10:30:00,52.56,52.82,52.43,52.7,64500.0,30.6425,30.794,30.5667,30.7241,64500.0
2006-03-14 11:00:00,52.73,52.96,52.62,52.93,25000.0,30.7416,30.8757,30.6774,30.8582,25000.0
2006-03-14 11:30:00,52.94,52.95,52.62,52.65,63800.0,30.864,30.8698,30.6774,30.6949,63800.0
2006-03-14 12:00:00,52.67,52.72,52.52,52.54,57900.0,30.7066,30.7357,30.6191,30.6308,57900.0
2006-03-14 12:30:00,52.54,52.75,52.42,52.68,27600.0,30.6308,30.7532,30.5608,30.7124,27600.0
2006-03-14 13:00:00,52.68,52.94,52.65,52.94,65700.0,30.7124,30.864,30.6949,30.864,65700.0
2006-03-14 13:30:00,52.93,53.0,52.68,52.79,68800.0,30.8582,30.899,30.7124,30.7766,68800.0
2006-03-14 14:00:00,52.75,52.76,52.55,52.68,76500.0,30.7532,30.7591,30.6366,30.7124,76500.0
2006-03-14 14:30:00,52.69,52.71,52.54,52.58,46800.0,30.7183,30.7299,30.6308,30.6541,46800.0
2006-03-14 15:00:00,52.58,52.59,52.31,52.35,85900.0,30.6541,30.66,30.4967,30.52,85900.0
2006-03-14 15:30:00,52.35,52.46,52.19,52.33,110900.0,30.52,30.5842,30.4268,30.5084,110900.0
2006-03-15 09:30:00,52.41,52.42,51.39,51.89,71800.0,30.555,30.5608,29.9604,30.2519,71800.0
2006-03-15 10:00:00,51.88,52.04,51.74,51.8,42800.0,30.246,30.3393,30.1644,30.1994,42800.0
2006-03-15 10:30:00,51.86,51.98,51.48,51.48,31000.0,30.2344,30.3043,30.0128,30.0128,31000.0
2006-03-15 11:00:00,51.48,51.71,51.48,51.7,45300.0,30.0128,30.1469,30.0128,30.1411,45300.0
2006-03-15 11:30:00,51.69,51.73,51.61,51.61,40300.0,30.1353,30.1586,30.0886,30.0886,40300.0
2006-03-15 12:00:00,51.64,51.91,51.6,51.68,36900.0,30.1061,30.2635,30.0828,30.1294,36900.0
2006-03-15 12:30:00,51.7,51.86,51.7,51.84,25500.0,30.1411,30.2344,30.1411,30.2227,25500.0
2006-03-15 13:00:00,51.82,51.82,51.69,51.77,22100.0,30.211,30.211,30.1353,30.1819,22100.0
2006-03-15 13:30:00,51.76,51.95,51.75,51.87,34600.0,30.1761,30.2868,30.1702,30.2402,34600.0
2006-03-15 14:00:00,51.87,51.95,51.77,51.92,60100.0,30.2402,30.2868,30.1819,30.2693,60100.0
2006-03-15 14:30:00,51.95,52.02,51.8,51.81,32800.0,30.2868,30.3276,30.1994,30.2052,32800.0
2006-03-15 15:00:00,51.8,51.85,51.7,51.8,51300.0,30.1994,30.2285,30.1411,30.1994,51300.0
2006-03-15 15:30:00,51.79,51.83,51.76,51.8,70100.0,30.1936,30.2169,30.1761,30.1994,70100.0
2006-03-16 09:30:00,51.4,51.42,50.4,51.09,168800.0,29.9662,29.9778,29.3832,29.7855,168800.0
2006-03-16 10:00:00,51.08,51.28,50.93,50.93,68600.0,29.7796,29.8962,29.6922,29.6922,68600.0
2006-03-16 10:30:00,50.96,51.34,50.93,51.1,90500.0,29.7097,29.9312,29.6922,29.7913,90500.0
2006-03-16 11:00:00,51.02,51.1,50.75,50.81,62900.0,29.7446,29.7913,29.5872,29.6222,62900.0
2006-03-16 11:30:00,50.81,50.99,50.77,50.85,42000.0,29.6222,29.7272,29.5989,29.6455,42000.0
2006-03-16 12:00:00,50.81,51.03,50.75,51.03,34700.0,29.6222,29.7505,29.5872,29.7505,34700.0
2006-03-16 12:30:00,51.04,51.34,51.01,51.19,62200.0,29.7563,29.9312,29.7388,29.8438,62200.0
2006-03-16 13:00:00,51.2,51.35,51.1,51.35,52000.0,29.8496,29.937,29.7913,29.937,52000.0
2006-03-16 13:30:00,51.35,51.71,51.29,51.44,61900.0,29.937,30.1469,29.9021,29.9895,61900.0
2006-03-16 14:00:00,51.42,51.62,51.29,51.58,48800.0,29.9778,30.0944,29.9021,30.0711,48800.0
2006-03-16 14:30:00,51.58,51.6,51.35,51.37,26700.0,30.0711,30.0828,29.937,29.9487,26700.0
2006-03-16 15:00:00,51.37,51.5,51.26,51.39,33100.0,29.9487,30.0245,29.8846,29.9604,33100.0
2006-03-16 15:30:00,51.43,51.59,51.39,51.47,43800.0,29.9837,30.077,29.9604,30.007,43800.0
2006-03-17 09:30:00,52.0,52.3,51.85,52.15,263800.0,30.316,30.4909,30.2285,30.4034,263800.0
2006-03-17 10:00:00,52.13,52.13,51.79,51.91,71500.0,30.3918,30.3918,30.1936,30.2635,71500.0
2006-03-17 10:30:00,51.92,52.04,51.85,51.85,26600.0,30.2693,30.3393,30.2285,30.2285,26600.0
2006-03-17 11:00:00,51.85,52.0,51.82,51.85,13400.0,30.2285,30.316,30.211,30.2285,13400.0
2006-03-17 11:30:00,51.84,51.9,51.75,51.76,14800.0,30.2227,30.2577,30.1702,30.1761,14800.0
2006-03-17 12:00:00,51.79,51.94,51.76,51.8,26100.0,30.1936,30.281,30.1761,30.1994,26100.0
2006-03-17 12:30:00,51.85,51.97,51.73,51.79,18900.0,30.2285,30.2985,30.1586,30.1936,18900.0
2006-03-17 13:00:00,51.8,51.94,51.66,51.74,15600.0,30.1994,30.281,30.1178,30.1644,15600.0
2006-03-17 13:30:00,51.74,51.86,51.64,51.79,15600.0,30.1644,30.2344,30.1061,30.1936,15600.0
2006-03-17 14:00:00,51.81,51.93,51.76,51.79,16800.0,30.2052,30.2752,30.1761,30.1936,16800.0
2006-03-17 14:30:00,51.79,51.8,51.53,51.67,29500.0,30.1936,30.1994,30.042,30.1236,29500.0
2006-03-17 15:00:00,51.68,51.74,51.41,51.52,265800.0,30.1294,30.1644,29.972,30.0361,265800.0
2006-03-17 15:30:00,51.52,51.62,51.4,51.5,47400.0,30.0361,30.0944,29.9662,30.0245,47400.0
2006-03-20 09:30:00,51.46,52.2,51.25,52.01,55900.0,30.0012,30.4326,29.8787,30.3218,55900.0
2006-03-20 10:00:00,52.0,52.06,51.8,51.81,37000.0,30.316,30.351,30.1994,30.2052,37000.0
2006-03-20 10:30:00,51.81,51.87,51.6,51.84,21900.0,30.2052,30.2402,30.0828,30.2227,21900.0
2006-03-20 11:00:00,51.85,52.0,51.67,51.96,37000.0,30.2285,30.316,30.1236,30.2927,37000.0
2006-03-20 11:30:00,51.97,52.0,51.67,51.86,41900.0,30.2985,30.316,30.1236,30.2344,41900.0
2006-03-20 12:00:00,51.85,52.0,51.82,51.97,32400.0,30.2285,30.316,30.211,30.2985,32400.0
2006-03-20 12:30:00,51.98,52.0,51.85,51.99,15000.0,30.3043,30.316,30.2285,30.3102,15000.0
2006-03-20 13:00:00,51.97,51.97,51.79,51.79,17300.0,30.2985,30.2985,30.1936,30.1936,17300.0
2006-03-20 13:30:00,51.79,51.87,51.75,51.85,15400.0,30.1936,30.2402,30.1702,30.2285,15400.0
2006-03-20 14:00:00,51.83,51.87,51.71,51.76,33400.0,30.2169,30.2402,30.1469,30.1761,33400.0
2006-03-20 14:30:00,51.77,51.79,51.71,51.72,18200.0,30.1819,30.1936,30.1469,30.1527,18200.0
2006-03-20 15:00:00,51.75,51.89,51.69,51.7,23800.0,30.1702,30.2519,30.1353,30.1411,23800.0
2006-03-20 15:30:00,51.69,52.0,51.69,51.8,33600.0,30.1353,30.316,30.1353,30.1994,33600.0
2006-03-21 09:30:00,51.85,52.47,51.7,51.82,40300.0,30.2285,30.59,30.1411,30.211,40300.0
2006-03-21 10:00:00,51.88,51.88,51.37,51.53,13400.0,30.246,30.246,29.9487,30.042,13400.0
2006-03-21 10:30:00,51.57,51.85,51.57,51.65,9400.0,30.0653,30.2285,30.0653,30.1119,9400.0
2006-03-21 11:00:00,51.65,51.84,51.55,51.75,24100.0,30.1119,30.2227,30.0536,30.1702,24100.0
2006-03-21 11:30:00,51.72,52.33,51.7,52.06,52000.0,30.1527,30.5084,30.1411,30.351,52000.0
2006-03-21 12:00:00,52.06,52.13,51.91,51.94,20400.0,30.351,30.3918,30.2635,30.281,20400.0
2006-03-21 12:30:00,51.94,52.08,51.81,51.86,17800.0,30.281,30.3626,30.2052,30.2344,17800.0
2006-03-21 13:00:00,51.86,52.0,51.84,51.89,12500.0,30.2344,30.316,30.2227,30.2519,12500.0
2006-03-21 13:30:00,51.93,51.99,51.62,51.63,37000.0,30.2752,30.3102,30.0944,30.1003,37000.0
2006-03-21 14:00:00,51.66,51.87,51.54,51.62,24700.0,30.1178,30.2402,30.0478,30.0944,24700.0
2006-03-21 14:30:00,51.57,51.62,51.44,51.51,30300.0,30.0653,30.0944,29.9895,30.0303,30300.0
2006-03-21 15:00:00,51.51,51.61,51.36,51.37,29900.0,30.0303,30.0886,29.9429,29.9487,29900.0
2006-03-21 15:30:00,51.37,51.44,51.29,51.41,67300.0,29.9487,29.9895,29.9021,29.972,67300.0
2006-03-22 09:30:00,51.26,52.12,51.26,52.09,23500.0,29.8846,30.3859,29.8846,30.3685,23500.0
2006-03-22 10:00:00,52.07,52.2,51.84,51.89,11900.0,30.3568,30.4326,30.2227,30.2519,11900.0
2006-03-22 10:30:00,51.88,51.96,51.51,51.57,17800.0,30.246,30.2927,30.0303,30.0653,17800.0
2006-03-22 11:00:00,51.57,51.85,51.54,51.69,14900.0,30.0653,30.2285,30.0478,30.1353,14900.0
2006-03-22 11:30:00,51.75,52.01,51.73,51.95,27300.0,30.1702,30.3218,30.1586,30.2868,27300.0
2006-03-22 12:00:00,51.95,52.08,51.92,51.92,18900.0,30.2868,30.3626,30.2693,30.2693,18900.0
2006-03-22 12:30:00,51.92,52.37,51.92,52.0,35300.0,30.2693,30.5317,30.2693,30.316,35300.0
2006-03-22 13:00:00,52.0,52.52,51.96,52.46,29800.0,30.316,30.6191,30.2927,30.5842,29800.0
2006-03-22 13:30:00,52.49,52.58,52.34,52.58,10200.0,30.6017,30.6541,30.5142,30.6541,10200.0
2006-03-22 14:00:00,52.56,52.68,52.12,52.13,19600.0,30.6425,30.7124,30.3859,30.3918,19600.0
2006-03-22 14:30:00,52.14,52.38,52.14,52.38,20800.0,30.3976,30.5375,30.3976,30.5375,20800.0
2006-03-22 15:00:00,52.36,52.36,51.94,52.24,59300.0,30.5259,30.5259,30.281,30.4559,59300.0
2006-03-22 15:30:00,52.23,52.48,52.2,52.32,38200.0,30.4501,30.5958,30.4326,30.5025,38200.0
2006-03-23 09:30:00,52.13,52.13,51.67,51.79,20500.0,30.3918,30.3918,30.1236,30.1936,20500.0
2006-03-23 10:00:00,51.75,51.8,51.53,51.75,13800.0,30.1702,30.1994,30.042,30.1702,13800.0
2006-03-23 10:30:00,51.73,51.74,51.34,51.7,11100.0,30.1586,30.1644,29.9312,30.1411,11100.0
2006-03-23 11:00:00,51.73,51.74,51.25,51.27,35500.0,30.1586,30.1644,29.8787,29.8904,35500.0
2006-03-23 11:30:00,51.27,51.43,51.19,51.39,26300.0,29.8904,29.9837,29.8438,29.9604,26300.0
2006-03-23 12:00:00,51.41,51.48,51.22,51.29,12400.0,29.972,30.0128,29.8612,29.9021,12400.0
2006-03-23 12:30:00,51.31,51.7,51.3,51.59,15700.0,29.9137,30.1411,29.9079,30.077,15700.0
2006-03-23 13:00:00,51.63,51.63,51.17,51.33,37400.0,30.1003,30.1003,29.8321,29.9254,37400.0
2006-03-23 13:30:00,51.33,51.38,51.19,51.28,32300.0,29.9254,29.9545,29.8438,29.8962,32300.0
2006-03-23 14:00:00,51.3,51.37,51.16,51.28,42500.0,29.9079,29.9487,29.8263,29.8962,42500.0
2006-03-23 14:30:00,51.34,51.46,51.17,51.27,48500.0,29.9312,30.0012,29.8321,29.8904,48500.0
2006-03-23 15:00:00,51.27,51.42,51.16,51.16,35100.0,29.8904,29.9778,29.8263,29.8263,35100.0
2006-03-23 15:30:00,51.14,51.24,51.07,51.18,54500.0,29.8146,29.8729,29.7738,29.8379,54500.0
2006-03-24 09:30:00,51.3,51.51,50.77,50.99,41800.0,29.9079,30.0303,29.5989,29.7272,41800.0
2006-03-24 10:00:00,51.01,51.25,50.89,51.2,20700.0,29.7388,29.8787,29.6689,29.8496,20700.0
2006-03-24 10:30:00,51.18,51.54,51.14,51.42,18900.0,29.8379,30.0478,29.8146,29.9778,18900.0
2006-03-24 11:00:00,51.5,51.53,51.23,51.41,18900.0,30.0245,30.042,29.8671,29.972,18900.0
2006-03-24 11:30:00,51.44,51.47,51.28,51.31,15700.0,29.9895,30.007,29.8962,29.9137,15700.0
2006-03-24 12:00:00,51.4,51.4,50.97,51.26,31000.0,29.9662,29.9662,29.7155,29.8846,31000.0
2006-03-24 12:30:00,51.35,51.47,51.33,51.4,7600.0,29.937,30.007,29.9254,29.9662,7600.0
2006-03-24 13:00:00,51.42,51.42,51.08,51.15,9900.0,29.9778,29.9778,29.7796,29.8204,9900.0
2006-03-24 13:30:00,51.2,51.48,51.15,51.46,9500.0,29.8496,30.0128,29.8204,30.0012,9500.0
2006-03-24 14:00:00,51.43,51.65,51.34,51.6,21800.0,29.9837,30.1119,29.9312,30.0828,21800.0
2006-03-24 14:30:00,51.58,51.65,51.43,51.58,18400.0,30.0711,30.1119,29.9837,30.0711,18400.0
2006-03-24 15:00:00,51.62,51.83,51.49,51.81,18900.0,30.0944,30.2169,30.0187,30.2052,18900.0
2006-03-24 15:30:00,51.82,51.89,51.69,51.8,39300.0,30.211,30.2519,30.1353,30.1994,39300.0
2006-03-27 09:30:00,51.63,52.6,51.63,52.57,65700.0,30.1003,30.6658,30.1003,30.6483,65700.0
2006-03-27 10:00:00,52.58,52.59,51.8,51.84,31400.0,30.6541,30.66,30.1994,30.2227,31400.0
2006-03-27 10:30:00,51.85,51.96,51.73,51.8,25100.0,30.2285,30.2927,30.1586,30.1994,25100.0
2006-03-27 11:00:00,51.79,51.79,51.3,51.44,24100.0,30.1936,30.1936,29.9079,29.9895,24100.0
2006-03-27 11:30:00,51.39,51.84,51.39,51.7,7600.0,29.9604,30.2227,29.9604,30.1411,7600.0
2006-03-27 12:00:00,51.7,51.7,51.64,51.67,6000.0,30.1411,30.1411,30.1061,30.1236,6000.0
2006-03-27 12:30:00,51.65,51.68,51.51,51.54,9100.0,30.1119,30.1294,30.0303,30.0478,9100.0
2006-03-27 13:00:00,51.6,51.61,51.47,51.47,9500.0,30.0828,30.0886,30.007,30.007,9500.0
2006-03-27 13:30:00,51.48,51.53,51.4,51.49,11000.0,30.0128,30.042,29.9662,30.0187,11000.0
2006-03-27 14:00:00,51.5,51.53,51.35,51.44,19200.0,30.0245,30.042,29.937,29.9895,19200.0
2006-03-27 14:30:00,51.43,51.74,51.31,51.71,18200.0,29.9837,30.1644,29.9137,30.1469,18200.0
2006-03-27 15:00:00,51.68,51.92,51.63,51.91,37900.0,30.1294,30.2693,30.1003,30.2635,37900.0
2006-03-27 15:30:00,51.9,51.97,51.77,51.97,47800.0,30.2577,30.2985,30.1819,30.2985,47800.0
2006-03-28 09:30:00,52.15,52.15,51.62,51.88,19500.0,30.4034,30.4034,30.0944,30.246,19500.0
2006-03-28 10:00:00,51.88,52.14,51.82,52.08,17200.0,30.246,30.3976,30.211,30.3626,17200.0
2006-03-28 10:30:00,52.07,52.07,51.98,52.04,14400.0,30.3568,30.3568,30.3043,30.3393,14400.0
2006-03-28 11:00:00,52.04,52.1,51.98,52.07,8900.0,30.3393,30.3743,30.3043,30.3568,8900.0
2006-03-28 11:30:00,52.08,52.15,52.03,52.15,13600.0,30.3626,30.4034,30.3335,30.4034,13600.0
2006-03-28 12:00:00,52.15,52.5,52.15,52.5,13300.0,30.4034,30.6075,30.4034,30.6075,13300.0
2006-03-28 12:30:00,52.48,52.54,52.34,52.43,15700.0,30.5958,30.6308,30.5142,30.5667,15700.0
2006-03-28 13:00:00,52.5,52.86,52.49,52.85,39700.0,30.6075,30.8174,30.6017,30.8115,39700.0
2006-03-28 13:30:00,52.86,52.95,52.62,52.71,39200.0,30.8174,30.8698,30.6774,30.7299,39200.0
2006-03-28 14:00:00,52.7,52.76,52.4,52.56,37500.0,30.7241,30.7591,30.5492,30.6425,37500.0
2006-03-28 14:30:00,52.55,52.61,52.18,52.24,36500.0,30.6366,30.6716,30.4209,30.4559,36500.0
2006-03-28 15:00:00,52.22,52.23,52.0,52.18,36800.0,30.4442,30.4501,30.316,30.4209,36800.0
2006-03-28 15:30:00,52.19,52.34,52.18,52.22,33400.0,30.4268,30.5142,30.4209,30.4442,33400.0
2006-03-29 09:30:00,52.98,53.03,52.29,52.34,22100.0,30.8873,30.9165,30.4851,30.5142,22100.0
2006-03-29 10:00:00,52.34,52.45,52.26,52.35,21000.0,30.5142,30.5783,30.4676,30.52,21000.0
2006-03-29 10:30:00,52.37,52.38,52.08,52.16,22000.0,30.5317,30.5375,30.3626,30.4093,22000.0
2006-03-29 11:00:00,52.17,52.4,52.08,52.39,39800.0,30.4151,30.5492,30.3626,30.5434,39800.0
2006-03-29 11:30:00,52.39,52.4,52.35,52.39,15800.0,30.5434,30.5492,30.52,30.5434,15800.0
2006-03-29 12:00:00,52.38,52.45,52.34,52.34,14800.0,30.5375,30.5783,30.5142,30.5142,14800.0
2006-03-29 12:30:00,52.37,52.37,52.16,52.22,10200.0,30.5317,30.5317,30.4093,30.4442,10200.0
2006-03-29 13:00:00,52.22,52.43,52.14,52.38,36800.0,30.4442,30.5667,30.3976,30.5375,36800.0
2006-03-29 13:30:00,52.39,52.42,52.33,52.42,11100.0,30.5434,30.5608,30.5084,30.5608,11100.0
2006-03-29 14:00:00,52.42,52.51,52.35,52.39,27300.0,30.5608,30.6133,30.52,30.5434,27300.0
2006-03-29 14:30:00,52.4,52.55,52.37,52.55,16000.0,30.5492,30.6366,30.5317,30.6366,16000.0
2006-03-29 15:00:00,52.51,52.72,52.46,52.61,34800.0,30.6133,30.7357,30.5842,30.6716,34800.0
2006-03-29 15:30:00,52.57,52.88,52.42,52.78,62900.0,30.6483,30.829,30.5608,30.7707,62900.0
2006-03-30 09:30:00,52.8,52.94,52.2,52.28,31700.0,30.7824,30.864,30.4326,30.4792,31700.0
2006-03-30 10:00:00,52.3,52.62,52.15,52.45,60000.0,30.4909,30.6774,30.4034,30.5783,60000.0
2006-03-30 10:30:00,52.46,52.48,52.09,52.12,26700.0,30.5842,30.5958,30.3685,30.3859,26700.0
2006-03-30 11:00:00,52.09,52.32,52.04,52.28,20600.0,30.3685,30.5025,30.3393,30.4792,20600.0
2006-03-30 11:30:00,52.28,52.51,52.2,52.47,13800.0,30.4792,30.6133,30.4326,30.59,13800.0
2006-03-30 12:00:00,52.46,52.69,52.44,52.69,18500.0,30.5842,30.7183,30.5725,30.7183,18500.0
2006-03-30 12:30:00,52.66,52.7,52.6,52.62,26800.0,30.7008,30.7241,30.6658,30.6774,26800.0
2006-03-30 13:00:00,52.61,52.65,52.4,52.6,41200.0,30.6716,30.6949,30.5492,30.6658,41200.0
2006-03-30 13:30:00,52.59,52.88,52.45,52.87,45500.0,30.66,30.829,30.5783,30.8232,45500.0
2006-03-30 14:00:00,52.87,52.93,52.76,52.84,57200.0,30.8232,30.8582,30.7591,30.8057,57200.0
2006-03-30 14:30:00,52.84,52.85,52.64,52.8,37000.0,30.8057,30.8115,30.6891,30.7824,37000.0
2006-03-30 15:00:00,52.79,52.85,52.75,52.79,58100.0,30.7766,30.8115,30.7532,30.7766,58100.0
2006-03-30 15:30:00,52.79,52.84,52.73,52.82,60600.0,30.7766,30.8057,30.7416,30.794,60600.0
2006-03-31 09:30:00,53.25,53.25,52.85,53.01,43500.0,31.0447,31.0447,30.8115,30.9048,43500.0
2006-03-31 10:00:00,52.94,53.08,52.85,52.86,28100.0,30.864,30.9456,30.8115,30.8174,28100.0
2006-03-31 10:30:00,52.86,53.0,52.86,52.91,22300.0,30.8174,30.899,30.8174,30.8465,22300.0
2006-03-31 11:00:00,52.88,53.03,52.86,52.99,71700.0,30.829,30.9165,30.8174,30.8932,71700.0
2006-03-31 11:30:00,52.99,53.04,52.95,53.0,45100.0,30.8932,30.9223,30.8698,30.899,45100.0
2006-03-31 12:00:00,53.0,53.08,52.98,53.05,33400.0,30.899,30.9456,30.8873,30.9281,33400.0
2006-03-31 12:30:00,53.04,53.09,53.0,53.04,26200.0,30.9223,30.9515,30.899,30.9223,26200.0
2006-03-31 13:00:00,53.04,53.11,52.98,53.03,51500.0,30.9223,30.9631,30.8873,30.9165,51500.0
2006-03-31 13:30:00,53.03,53.07,52.9,53.0,68700.0,30.9165,30.9398,30.8407,30.899,68700.0
2006-03-31 14:00:00,53.0,53.11,52.99,53.1,58600.0,30.899,30.9631,30.8932,30.9573,58600.0
2006-03-31 14:30:00,53.1,53.55,53.1,53.47,53200.0,30.9573,31.2196,30.9573,31.173,53200.0
2006-03-31 15:00:00,53.43,53.49,53.4,53.49,29600.0,31.1497,31.1847,31.1322,31.1847,29600.0
2006-03-31 15:30:00,53.47,53.55,52.95,53.36,96800.0,31.173,31.2196,30.8698,31.1089,96800.0
2006-04-03 09:30:00,53.5,53.93,53.38,53.67,180100.0,31.1905,31.4412,31.1205,31.2896,180100.0
2006-04-03 10:00:00,53.84,53.86,53.56,53.79,59000.0,31.3887,31.4004,31.2255,31.3596,59000.0
2006-04-03 10:30:00,53.74,53.88,53.65,53.84,50300.0,31.3304,31.412,31.2779,31.3887,50300.0
2006-04-03 11:00:00,53.85,54.0,53.66,53.93,35600.0,31.3945,31.482,31.2838,31.4412,35600.0
2006-04-03 11:30:00,53.94,54.28,53.94,54.1,34100.0,31.447,31.6452,31.447,31.5403,34100.0
2006-04-03 12:00:00,54.08,54.1,53.94,54.07,12900.0,31.5286,31.5403,31.447,31.5228,12900.0
2006-04-03 12:30:00,54.06,54.3,54.03,54.21,26000.0,31.517,31.6569,31.4995,31.6044,26000.0
2006-04-03 13:00:00,54.19,54.19,54.02,54.04,32800.0,31.5928,31.5928,31.4936,31.5053,32800.0
2006-04-03 13:30:00,54.07,54.1,54.0,54.03,31400.0,31.5228,31.5403,31.482,31.4995,31400.0
2006-04-03 14:00:00,54.03,54.06,53.76,53.76,35200.0,31.4995,31.517,31.3421,31.3421,35200.0
2006-04-03 14:30:00,53.77,53.95,53.77,53.88,39000.0,31.3479,31.4528,31.3479,31.412,39000.0
2006-04-03 15:00:00,53.88,54.01,53.86,53.9,39100.0,31.412,31.4878,31.4004,31.4237,39100.0
2006-04-03 15:30:00,53.91,53.91,53.66,53.86,85600.0,31.4295,31.4295,31.2838,31.4004,85600.0
2006-04-04 09:30:00,53.96,55.08,53.9,54.93,82100.0,31.4587,32.1116,31.4237,32.0242,82100.0
2006-04-04 10:00:00,54.93,56.07,54.92,55.64,202600.0,32.0242,32.6888,32.0183,32.4381,202600.0
2006-04-04 10:30:00,55.63,56.0,55.51,55.78,110600.0,32.4323,32.648,32.3623,32.5197,110600.0
2006-04-04 11:00:00,55.78,55.84,55.51,55.82,61900.0,32.5197,32.5547,32.3623,32.543,61900.0
2006-04-04 11:30:00,55.8,56.42,55.74,56.38,68000.0,32.5314,32.8928,32.4964,32.8695,68000.0
2006-04-04 12:00:00,56.31,56.93,56.27,56.79,56400.0,32.8287,33.1902,32.8054,33.1086,56400.0
2006-04-04 12:30:00,56.81,56.81,56.24,56.38,53600.0,33.1202,33.1202,32.7879,32.8695,53600.0
2006-04-04 13:00:00,56.39,56.44,55.86,55.93,41900.0,32.8754,32.9045,32.5664,32.6072,41900.0
2006-04-04 13:30:00,55.93,56.06,55.78,55.95,56400.0,32.6072,32.683,32.5197,32.6188,56400.0
2006-04-04 14:00:00,55.9,56.04,55.62,55.92,36300.0,32.5897,32.6713,32.4264,32.6013,36300.0
2006-04-04 14:30:00,55.96,56.05,55.68,55.89,86100.0,32.6247,32.6771,32.4614,32.5839,86100.0
2006-04-04 15:00:00,55.93,56.11,55.82,55.84,39400.0,32.6072,32.7121,32.543,32.5547,39400.0
2006-04-04 15:30:00,55.84,56.0,55.8,55.9,95800.0,32.5547,32.648,32.5314,32.5897,95800.0
2006-04-05 09:30:00,55.94,55.97,55.52,55.67,45200.0,32.613,32.6305,32.3681,32.4556,45200.0
2006-04-05 10:00:00,55.66,55.66,55.15,55.58,83100.0,32.4498,32.4498,32.1524,32.4031,83100.0
2006-04-05 10:30:00,55.58,55.86,55.52,55.62,41700.0,32.4031,32.5664,32.3681,32.4264,41700.0
2006-04-05 11:00:00,55.63,55.75,55.45,55.5,28000.0,32.4323,32.5022,32.3273,32.3565,28000.0
2006-04-05 11:30:00,55.49,55.72,55.47,55.6,20500.0,32.3507,32.4847,32.339,32.4148,20500.0
2006-04-05 12:00:00,55.55,55.92,55.53,55.79,17200.0,32.3856,32.6013,32.374,32.5256,17200.0
2006-04-05 12:30:00,55.83,56.35,55.83,56.25,32300.0,32.5489,32.852,32.5489,32.7937,32300.0
2006-04-05 13:00:00,56.32,56.45,56.29,56.32,28000.0,32.8345,32.9103,32.8171,32.8345,28000.0
2006-04-05 13:30:00,56.3,56.43,56.24,56.41,32600.0,32.8229,32.8987,32.7879,32.887,32600.0
2006-04-05 14:00:00,56.38,56.4,55.75,55.96,60600.0,32.8695,32.8812,32.5022,32.6247,60600.0
2006-04-05 14:30:00,55.96,56.33,55.81,56.26,33100.0,32.6247,32.8404,32.5372,32.7996,33100.0
2006-04-05 15:00:00,56.25,56.3,55.8,55.89,39800.0,32.7937,32.8229,32.5314,32.5839,39800.0
2006-04-05 15:30:00,55.89,55.9,55.7,55.7,71200.0,32.5839,32.5897,32.4731,32.4731,71200.0
2006-04-06 09:30:00,55.8,55.89,54.97,55.2,25000.0,32.5314,32.5839,32.0475,32.1816,25000.0
2006-04-06 10:00:00,55.25,55.68,55.15,55.18,50300.0,32.2107,32.4614,32.1524,32.1699,50300.0
2006-04-06 10:30:00,55.18,55.4,55.06,55.18,21400.0,32.1699,32.2982,32.1,32.1699,21400.0
2006-04-06 11:00:00,55.11,55.48,55.09,55.28,16100.0,32.1291,32.3448,32.1175,32.2282,16100.0
2006-04-06 11:30:00,55.25,55.32,55.07,55.07,25000.0,32.2107,32.2515,32.1058,32.1058,25000.0
2006-04-06 12:00:00,55.07,55.2,54.99,55.03,26600.0,32.1058,32.1816,32.0592,32.0825,26600.0
2006-04-06 12:30:00,55.03,55.31,55.03,55.16,27600.0,32.0825,32.2457,32.0825,32.1583,27600.0
2006-04-06 13:00:00,55.14,55.36,55.1,55.36,45300.0,32.1466,32.2749,32.1233,32.2749,45300.0
2006-04-06 13:30:00,55.37,55.4,55.29,55.33,22900.0,32.2807,32.2982,32.2341,32.2574,22900.0
2006-04-06 14:00:00,55.31,55.35,55.17,55.17,38800.0,32.2457,32.269,32.1641,32.1641,38800.0
2006-04-06 14:30:00,55.15,55.33,55.14,55.33,31300.0,32.1524,32.2574,32.1466,32.2574,31300.0
2006-04-06 15:00:00,55.32,55.32,55.14,55.25,28300.0,32.2515,32.2515,32.1466,32.2107,28300.0
2006-04-06 15:30:00,55.26,55.34,55.19,55.32,43600.0,32.2166,32.2632,32.1758,32.2515,43600.0
2006-04-07 09:30:00,55.45,56.67,55.4,56.28,55100.0,32.3273,33.0386,32.2982,32.8112,55100.0
2006-04-07 10:00:00,56.26,56.75,55.89,56.06,59300.0,32.7996,33.0852,32.5839,32.683,59300.0
2006-04-07 10:30:00,56.06,56.18,55.54,55.77,30700.0,32.683,32.7529,32.3798,32.5139,30700.0
2006-04-07 11:00:00,55.77,55.89,55.61,55.61,26500.0,32.5139,32.5839,32.4206,32.4206,26500.0
2006-04-07 11:30:00,55.6,55.73,55.45,55.48,24400.0,32.4148,32.4906,32.3273,32.3448,24400.0
2006-04-07 12:00:00,55.49,55.51,55.17,55.27,26200.0,32.3507,32.3623,32.1641,32.2224,26200.0
2006-04-07 12:30:00,55.28,55.31,55.01,55.1,19600.0,32.2282,32.2457,32.0708,32.1233,19600.0
2006-04-07 13:00:00,55.07,55.38,55.0,55.26,37700.0,32.1058,32.2865,32.065,32.2166,37700.0
2006-04-07 13:30:00,55.26,55.38,55.06,55.26,22300.0,32.2166,32.2865,32.1,32.2166,22300.0
2006-04-07 14:00:00,55.25,55.59,55.25,55.52,25400.0,32.2107,32.409,32.2107,32.3681,25400.0
2006-04-07 14:30:00,55.52,55.56,55.39,55.52,51000.0,32.3681,32.3915,32.2924,32.3681,51000.0
2006-04-07 15:00:00,55.52,55.73,55.46,55.52,24300.0,32.3681,32.4906,32.3332,32.3681,24300.0
2006-04-07 15:30:00,55.51,55.78,55.44,55.63,48000.0,32.3623,32.5197,32.3215,32.4323,48000.0
2006-04-10 09:30:00,55.75,56.1,55.72,55.96,31500.0,32.5022,32.7063,32.4847,32.6247,31500.0
2006-04-10 10:00:00,56.04,56.38,56.04,56.26,73600.0,32.6713,32.8695,32.6713,32.7996,73600.0
2006-04-10 10:30:00,56.26,56.26,56.0,56.03,31100.0,32.7996,32.7996,32.648,32.6655,31100.0
2006-04-10 11:00:00,56.07,56.21,56.01,56.18,22300.0,32.6888,32.7704,32.6538,32.7529,22300.0
2006-04-10 11:30:00,56.19,56.24,56.12,56.19,19600.0,32.7588,32.7879,32.7179,32.7588,19600.0
2006-04-10 12:00:00,56.2,56.32,56.17,56.3,19200.0,32.7646,32.8345,32.7471,32.8229,19200.0
2006-04-10 12:30:00,56.29,56.29,56.0,56.0,13100.0,32.8171,32.8171,32.648,32.648,13100.0
2006-04-10 13:00:00,56.01,56.06,55.85,55.88,37400.0,32.6538,32.683,32.5605,32.578,37400.0
2006-04-10 13:30:00,55.87,55.88,55.44,55.52,73000.0,32.5722,32.578,32.3215,32.3681,73000.0
2006-04-10 14:00:00,55.53,55.69,55.49,55.56,34400.0,32.374,32.4673,32.3507,32.3915,34400.0
2006-04-10 14:30:00,55.56,55.56,55.38,55.41,12200.0,32.3915,32.3915,32.2865,32.304,12200.0
2006-04-10 15:00:00,55.42,55.61,55.3,55.46,24900.0,32.3098,32.4206,32.2399,32.3332,24900.0
2006-04-10 15:30:00,55.49,55.54,55.33,55.45,70600.0,32.3507,32.3798,32.2574,32.3273,70600.0
2006-04-11 09:30:00,55.5,55.77,55.26,55.27,15700.0,32.3565,32.5139,32.2166,32.2224,15700.0
2006-04-11 10:00:00,55.27,55.31,55.01,55.16,21600.0,32.2224,32.2457,32.0708,32.1583,21600.0
2006-04-11 10:30:00,55.14,55.18,54.84,54.85,34100.0,32.1466,32.1699,31.9717,31.9775,34100.0
2006-04-11 11:00:00,54.89,55.36,54.89,55.29,33300.0,32.0009,32.2749,32.0009,32.2341,33300.0
2006-04-11 11:30:00,55.28,55.31,55.04,55.15,27000.0,32.2282,32.2457,32.0883,32.1524,27000.0
2006-04-11 12:00:00,55.16,55.27,55.09,55.12,14500.0,32.1583,32.2224,32.1175,32.1349,14500.0
2006-04-11 12:30:00,55.09,55.24,55.03,55.03,17000.0,32.1175,32.2049,32.0825,32.0825,17000.0
2006-04-11 13:00:00,55.03,55.14,55.0,55.1,17700.0,32.0825,32.1466,32.065,32.1233,17700.0
2006-04-11 13:30:00,55.08,55.08,54.87,54.91,53200.0,32.1116,32.1116,31.9892,32.0125,53200.0
2006-04-11 14:00:00,54.9,54.99,54.87,54.9,18000.0,32.0067,32.0592,31.9892,32.0067,18000.0
2006-04-11 14:30:00,54.91,55.03,54.78,54.81,30400.0,32.0125,32.0825,31.9367,31.9542,30400.0
2006-04-11 15:00:00,54.79,54.8,54.33,54.62,52800.0,31.9426,31.9484,31.6744,31.8434,52800.0
2006-04-11 15:30:00,54.65,54.8,54.64,54.8,30600.0,31.8609,31.9484,31.8551,31.9484,30600.0
2006-04-12 09:30:00,54.56,54.79,54.44,54.67,27400.0,31.8085,31.9426,31.7385,31.8726,27400.0
2006-04-12 10:00:00,54.69,55.21,54.69,54.95,36400.0,31.8843,32.1874,31.8843,32.0358,36400.0
2006-04-12 10:30:00,54.97,55.01,54.66,54.84,14700.0,32.0475,32.0708,31.8668,31.9717,14700.0
2006-04-12 11:00:00,54.84,55.08,54.84,55.08,6400.0,31.9717,32.1116,31.9717,32.1116,6400.0
2006-04-12 11:30:00,55.08,55.14,54.8,54.94,9300.0,32.1116,32.1466,31.9484,32.03,9300.0
2006-04-12 12:00:00,54.94,54.95,54.76,54.92,11100.0,32.03,32.0358,31.9251,32.0183,11100.0
2006-04-12 12:30:00,54.94,55.16,54.93,55.06,11500.0,32.03,32.1583,32.0242,32.1,11500.0
2006-04-12 13:00:00,55.09,55.14,54.71,54.71,28300.0,32.1175,32.1466,31.8959,31.8959,28300.0
2006-04-12 13:30:00,54.72,54.8,53.87,54.62,19600.0,31.9017,31.9484,31.4062,31.8434,19600.0
2006-04-12 14:00:00,54.64,54.75,54.55,54.58,10900.0,31.8551,31.9192,31.8026,31.8201,10900.0
2006-04-12 14:30:00,54.57,54.72,54.52,54.57,11300.0,31.8143,31.9017,31.7851,31.8143,11300.0
2006-04-12 15:00:00,54.53,54.57,54.27,54.34,42900.0,31.791,31.8143,31.6394,31.6802,42900.0
2006-04-12 15:30:00,54.33,54.4,54.2,54.39,35200.0,31.6744,31.7152,31.5986,31.7094,35200.0
2006-04-13 09:30:00,54.39,54.39,53.3,53.49,41000.0,31.7094,31.7094,31.0739,31.1847,41000.0
2006-04-13 10:00:00,53.49,54.0,53.49,53.95,50200.0,31.1847,31.482,31.1847,31.4528,50200.0
2006-04-13 10:30:00,53.88,54.34,53.88,54.3,32700.0,31.412,31.6802,31.412,31.6569,32700.0
2006-04-13 11:00:00,54.31,54.31,54.15,54.16,49400.0,31.6627,31.6627,31.5694,31.5753,49400.0
2006-04-13 11:30:00,54.17,54.43,54.14,54.42,23400.0,31.5811,31.7327,31.5636,31.7268,23400.0
2006-04-13 12:00:00,54.41,54.45,54.38,54.41,13400.0,31.721,31.7443,31.7035,31.721,13400.0
2006-04-13 12:30:00,54.4,54.46,54.4,54.4,15500.0,31.7152,31.7502,31.7152,31.7152,15500.0
2006-04-13 13:00:00,54.41,54.46,54.33,54.45,34200.0,31.721,31.7502,31.6744,31.7443,34200.0
2006-04-13 13:30:00,54.43,54.6,54.43,54.59,16700.0,31.7327,31.8318,31.7327,31.826,16700.0
2006-04-13 14:00:00,54.59,54.59,54.34,54.38,40200.0,31.826,31.826,31.6802,31.7035,40200.0
2006-04-13 14:30:00,54.39,54.57,54.28,54.33,39900.0,31.7094,31.8143,31.6452,31.6744,39900.0
2006-04-13 15:00:00,54.33,54.39,54.23,54.24,28100.0,31.6744,31.7094,31.6161,31.6219,28100.0
2006-04-13 15:30:00,54.24,54.4,54.2,54.29,65600.0,31.6219,31.7152,31.5986,31.6511,65600.0
2006-04-17 09:30:00,54.4,55.25,54.4,55.09,28000.0,31.7152,32.2107,31.7152,32.1175,28000.0
2006-04-17 10:00:00,55.09,55.2,54.8,54.81,23500.0,32.1175,32.1816,31.9484,31.9542,23500.0
2006-04-17 10:30:00,54.8,54.81,54.32,54.32,27000.0,31.9484,31.9542,31.6685,31.6685,27000.0
2006-04-17 11:00:00,54.33,54.39,54.08,54.12,25100.0,31.6744,31.7094,31.5286,31.5519,25100.0
2006-04-17 11:30:00,54.12,54.45,54.12,54.45,17100.0,31.5519,31.7443,31.5519,31.7443,17100.0
2006-04-17 12:00:00,54.45,54.58,54.43,54.46,13500.0,31.7443,31.8201,31.7327,31.7502,13500.0
2006-04-17 12:30:00,54.44,54.48,54.29,54.41,13900.0,31.7385,31.7618,31.6511,31.721,13900.0
2006-04-17 13:00:00,54.37,54.38,53.92,53.98,22600.0,31.6977,31.7035,31.4353,31.4703,22600.0
2006-04-17 13:30:00,53.99,53.99,53.48,53.5,34100.0,31.4762,31.4762,31.1788,31.1905,34100.0
2006-04-17 14:00:00,53.5,53.64,53.42,53.56,36000.0,31.1905,31.2721,31.1438,31.2255,36000.0
2006-04-17 14:30:00,53.58,53.6,53.39,53.4,33200.0,31.2371,31.2488,31.1264,31.1322,33200.0
2006-04-17 15:00:00,53.4,53.4,53.03,53.25,104500.0,31.1322,31.1322,30.9165,31.0447,104500.0
2006-04-17 15:30:00,53.24,53.66,53.24,53.54,71500.0,31.0389,31.2838,31.0389,31.2138,71500.0
2006-04-18 09:30:00,53.56,54.11,53.51,54.11,49300.0,31.2255,31.5461,31.1963,31.5461,49300.0
2006-04-18 10:00:00,54.11,54.35,54.11,54.25,44800.0,31.5461,31.686,31.5461,31.6277,44800.0
2006-04-18 10:30:00,54.26,54.26,54.01,54.11,43700.0,31.6336,31.6336,31.4878,31.5461,43700.0
2006-04-18 11:00:00,54.13,54.35,54.07,54.33,26900.0,31.5578,31.686,31.5228,31.6744,26900.0
2006-04-18 11:30:00,54.35,54.43,54.25,54.35,29700.0,31.686,31.7327,31.6277,31.686,29700.0
2006-04-18 12:00:00,54.35,54.4,54.32,54.37,14700.0,31.686,31.7152,31.6685,31.6977,14700.0
2006-04-18 12:30:00,54.37,54.84,54.36,54.83,27900.0,31.6977,31.9717,31.6919,31.9659,27900.0
2006-04-18 13:00:00,54.84,54.99,54.84,54.91,29800.0,31.9717,32.0592,31.9717,32.0125,29800.0
2006-04-18 13:30:00,54.9,54.94,54.82,54.89,49800.0,32.0067,32.03,31.96,32.0009,49800.0
2006-04-18 14:00:00,54.9,55.23,54.89,55.02,45900.0,32.0067,32.1991,32.0009,32.0766,45900.0
2006-04-18 14:30:00,55.02,55.02,54.76,54.9,42000.0,32.0766,32.0766,31.9251,32.0067,42000.0
2006-04-18 15:00:00,54.89,55.17,54.86,54.97,47400.0,32.0009,32.1641,31.9834,32.0475,47400.0
2006-04-18 15:30:00,54.97,55.07,54.84,54.99,58000.0,32.0475,32.1058,31.9717,32.0592,58000.0
2006-04-19 09:30:00,55.05,55.84,55.05,55.72,29700.0,32.0941,32.5547,32.0941,32.4847,29700.0
2006-04-19 10:00:00,55.72,55.85,54.85,54.95,32200.0,32.4847,32.5605,31.9775,32.0358,32200.0
2006-04-19 10:30:00,54.95,55.3,54.77,55.06,37100.0,32.0358,32.2399,31.9309,32.1,37100.0
2006-04-19 11:00:00,55.04,55.21,54.97,55.15,35800.0,32.0883,32.1874,32.0475,32.1524,35800.0
2006-04-19 11:30:00,55.16,55.38,55.06,55.1,32100.0,32.1583,32.2865,32.1,32.1233,32100.0
2006-04-19 12:00:00,55.09,55.43,55.05,55.35,20700.0,32.1175,32.3157,32.0941,32.269,20700.0
2006-04-19 12:30:00,55.36,55.46,55.0,55.1,51000.0,32.2749,32.3332,32.065,32.1233,51000.0
2006-04-19 13:00:00,55.11,55.27,54.97,55.09,76600.0,32.1291,32.2224,32.0475,32.1175,76600.0
2006-04-19 13:30:00,55.09,55.2,54.99,55.02,60400.0,32.1175,32.1816,32.0592,32.0766,60400.0
2006-04-19 14:00:00,55.01,55.05,54.78,54.93,45500.0,32.0708,32.0941,31.9367,32.0242,45500.0
2006-04-19 14:30:00,54.93,55.07,54.88,55.07,31200.0,32.0242,32.1058,31.995,32.1058,31200.0
2006-04-19 15:00:00,55.06,55.09,54.86,54.93,42000.0,32.1,32.1175,31.9834,32.0242,42000.0
2006-04-19 15:30:00,54.93,55.23,54.92,55.2,38500.0,32.0242,32.1991,32.0183,32.1816,38500.0
2006-04-20 09:30:00,54.99,55.0,54.6,54.62,26800.0,32.0592,32.065,31.8318,31.8434,26800.0
2006-04-20 10:00:00,54.62,54.89,54.62,54.77,24900.0,31.8434,32.0009,31.8434,31.9309,24900.0
2006-04-20 10:30:00,54.77,54.87,54.23,54.36,38300.0,31.9309,31.9892,31.6161,31.6919,38300.0
2006-04-20 11:00:00,54.36,54.48,54.1,54.18,16200.0,31.6919,31.7618,31.5403,31.5869,16200.0
2006-04-20 11:30:00,54.21,54.34,54.12,54.3,23600.0,31.6044,31.6802,31.5519,31.6569,23600.0
2006-04-20 12:00:00,54.34,54.8,54.27,54.66,24700.0,31.6802,31.9484,31.6394,31.8668,24700.0
2006-04-20 12:30:00,54.68,55.24,54.68,55.18,16700.0,31.8784,32.2049,31.8784,32.1699,16700.0
2006-04-20 13:00:00,55.25,55.3,55.06,55.12,10800.0,32.2107,32.2399,32.1,32.1349,10800.0
2006-04-20 13:30:00,55.12,55.15,54.98,55.1,16800.0,32.1349,32.1524,32.0533,32.1233,16800.0
2006-04-20 14:00:00,55.09,55.15,54.95,55.1,13800.0,32.1175,32.1524,32.0358,32.1233,13800.0
2006-04-20 14:30:00,55.09,55.15,54.98,55.13,16300.0,32.1175,32.1524,32.0533,32.1408,16300.0
2006-04-20 15:00:00,55.13,55.25,54.99,55.05,40700.0,32.1408,32.2107,32.0592,32.0941,40700.0
2006-04-20 15:30:00,55.06,55.16,55.01,55.07,29900.0,32.1,32.1583,32.0708,32.1058,29900.0
2006-04-21 09:30:00,55.75,55.75,54.55,54.69,49700.0,32.5022,32.5022,31.8026,31.8843,49700.0
2006-04-21 10:00:00,54.61,55.04,54.6,54.91,25400.0,31.8376,32.0883,31.8318,32.0125,25400.0
2006-04-21 10:30:00,54.91,55.11,54.91,55.01,17700.0,32.0125,32.1291,32.0125,32.0708,17700.0
2006-04-21 11:00:00,55.02,55.19,54.98,55.04,22700.0,32.0766,32.1758,32.0533,32.0883,22700.0
2006-04-21 11:30:00,55.03,55.2,55.01,55.09,10500.0,32.0825,32.1816,32.0708,32.1175,10500.0
2006-04-21 12:00:00,55.06,55.26,55.03,55.21,23600.0,32.1,32.2166,32.0825,32.1874,23600.0
2006-04-21 12:30:00,55.21,55.25,55.17,55.24,11200.0,32.1874,32.2107,32.1641,32.2049,11200.0
2006-04-21 13:00:00,55.26,55.28,55.12,55.14,13800.0,32.2166,32.2282,32.1349,32.1466,13800.0
2006-04-21 13:30:00,55.14,55.38,55.14,55.3,16600.0,32.1466,32.2865,32.1466,32.2399,16600.0
2006-04-21 14:00:00,55.3,55.32,55.2,55.22,51900.0,32.2399,32.2515,32.1816,32.1932,51900.0
2006-04-21 14:30:00,55.19,55.21,54.85,54.89,42500.0,32.1758,32.1874,31.9775,32.0009,42500.0
2006-04-21 15:00:00,54.89,54.9,54.65,54.73,42400.0,32.0009,32.0067,31.8609,31.9076,42400.0
2006-04-21 15:30:00,54.75,55.06,54.75,54.93,38900.0,31.9192,32.1,31.9192,32.0242,38900.0
2006-04-24 09:30:00,54.68,54.68,53.28,53.35,64000.0,31.8784,31.8784,31.0622,31.103,64000.0
2006-04-24 10:00:00,53.34,53.49,53.04,53.32,65200.0,31.0972,31.1847,30.9223,31.0855,65200.0
2006-04-24 10:30:00,53.34,53.6,53.27,53.33,35600.0,31.0972,31.2488,31.0564,31.0914,35600.0
2006-04-24 11:00:00,53.32,53.58,53.32,53.53,36400.0,31.0855,31.2371,31.0855,31.208,36400.0
2006-04-24 11:30:00,53.55,54.05,53.55,53.93,47400.0,31.2196,31.5111,31.2196,31.4412,47400.0
2006-04-24 12:00:00,53.93,54.0,53.77,53.77,9700.0,31.4412,31.482,31.3479,31.3479,9700.0
2006-04-24 12:30:00,53.75,53.75,53.42,53.5,17500.0,31.3362,31.3362,31.1438,31.1905,17500.0
2006-04-24 13:00:00,53.5,53.5,53.2,53.22,24300.0,31.1905,31.1905,31.0156,31.0272,24300.0
2006-04-24 13:30:00,53.21,53.26,53.11,53.2,26800.0,31.0214,31.0506,30.9631,31.0156,26800.0
2006-04-24 14:00:00,53.2,53.24,53.06,53.13,28600.0,31.0156,31.0389,30.934,30.9748,28600.0
2006-04-24 14:30:00,53.13,53.28,53.09,53.1,33000.0,30.9748,31.0622,30.9515,30.9573,33000.0
2006-04-24 15:00:00,53.11,53.22,53.06,53.19,28200.0,30.9631,31.0272,30.934,31.0098,28200.0
2006-04-24 15:30:00,53.19,53.3,53.15,53.23,61800.0,31.0098,31.0739,30.9864,31.0331,61800.0
2006-04-25 09:30:00,53.0,53.0,51.7,51.8,122100.0,30.899,30.899,30.1411,30.1994,122100.0
2006-04-25 10:00:00,51.73,51.8,50.7,50.73,81500.0,30.1586,30.1994,29.5581,29.5756,81500.0
2006-04-25 10:30:00,50.7,50.95,49.84,50.68,150200.0,29.5581,29.7038,29.0567,29.5464,150200.0
2006-04-25 11:00:00,50.64,51.5,50.64,51.25,97800.0,29.5231,30.0245,29.5231,29.8787,97800.0
2006-04-25 11:30:00,51.22,51.51,50.94,51.21,43400.0,29.8612,30.0303,29.698,29.8554,43400.0
2006-04-25 12:00:00,51.23,51.54,51.14,51.52,23300.0,29.8671,30.0478,29.8146,30.0361,23300.0
2006-04-25 12:30:00,51.51,51.93,51.51,51.88,23500.0,30.0303,30.2752,30.0303,30.246,23500.0
2006-04-25 13:00:00,51.88,51.94,51.5,51.68,36500.0,30.246,30.281,30.0245,30.1294,36500.0
2006-04-25 13:30:00,51.68,51.8,51.41,51.5,28300.0,30.1294,30.1994,29.972,30.0245,28300.0
2006-04-25 14:00:00,51.5,51.73,51.32,51.61,58100.0,30.0245,30.1586,29.9195,30.0886,58100.0
2006-04-25 14:30:00,51.61,51.68,51.45,51.46,31500.0,30.0886,30.1294,29.9953,30.0012,31500.0
2006-04-25 15:00:00,51.44,51.44,51.0,51.11,91000.0,29.9895,29.9895,29.733,29.7971,91000.0
2006-04-25 15:30:00,51.11,51.16,51.0,51.16,121300.0,29.7971,29.8263,29.733,29.8263,121300.0
2006-04-26 09:30:00,51.12,51.48,50.86,51.28,90000.0,29.8029,30.0128,29.6514,29.8962,90000.0
2006-04-26 10:00:00,51.3,51.95,51.2,51.89,62500.0,29.9079,30.2868,29.8496,30.2519,62500.0
2006-04-26 10:30:00,51.9,52.02,51.89,51.93,72400.0,30.2577,30.3276,30.2519,30.2752,72400.0
2006-04-26 11:00:00,51.93,52.0,51.67,51.74,39500.0,30.2752,30.316,30.1236,30.1644,39500.0
2006-04-26 11:30:00,51.75,51.83,51.6,51.75,74400.0,30.1702,30.2169,30.0828,30.1702,74400.0
2006-04-26 12:00:00,51.75,51.83,51.55,51.83,52000.0,30.1702,30.2169,30.0536,30.2169,52000.0
2006-04-26 12:30:00,51.84,51.93,51.49,51.49,33000.0,30.2227,30.2752,30.0187,30.0187,33000.0
2006-04-26 13:00:00,51.47,51.65,51.41,51.5,21700.0,30.007,30.1119,29.972,30.0245,21700.0
2006-04-26 13:30:00,51.48,51.85,51.39,51.85,28000.0,30.0128,30.2285,29.9604,30.2285,28000.0
2006-04-26 14:00:00,51.85,52.05,51.69,51.95,91000.0,30.2285,30.3451,30.1353,30.2868,91000.0
2006-04-26 14:30:00,51.98,52.04,51.91,51.93,46800.0,30.3043,30.3393,30.2635,30.2752,46800.0
2006-04-26 15:00:00,51.93,52.05,51.82,52.02,34700.0,30.2752,30.3451,30.211,30.3276,34700.0
2006-04-26 15:30:00,52.01,52.19,51.92,52.08,83000.0,30.3218,30.4268,30.2693,30.3626,83000.0
2006-04-27 09:30:00,51.71,51.71,50.94,51.06,29000.0,30.1469,30.1469,29.698,29.768,29000.0
2006-04-27 10:00:00,51.04,51.73,50.98,51.21,37900.0,29.7563,30.1586,29.7213,29.8554,37900.0
2006-04-27 10:30:00,51.15,51.55,51.0,51.31,29500.0,29.8204,30.0536,29.733,29.9137,29500.0
2006-04-27 11:00:00,51.37,51.85,51.33,51.8,26000.0,29.9487,30.2285,29.9254,30.1994,26000.0
2006-04-27 11:30:00,51.77,51.77,51.2,51.43,24000.0,30.1819,30.1819,29.8496,29.9837,24000.0
2006-04-27 12:00:00,51.44,52.0,51.38,52.0,28400.0,29.9895,30.316,29.9545,30.316,28400.0
2006-04-27 12:30:00,52.0,52.05,51.95,52.0,103700.0,30.316,30.3451,30.2868,30.316,103700.0
2006-04-27 13:00:00,52.01,52.15,52.0,52.05,28200.0,30.3218,30.4034,30.316,30.3451,28200.0
2006-04-27 13:30:00,52.03,52.03,51.66,51.72,19600.0,30.3335,30.3335,30.1178,30.1527,19600.0
2006-04-27 14:00:00,51.74,51.95,51.68,51.84,28300.0,30.1644,30.2868,30.1294,30.2227,28300.0
2006-04-27 14:30:00,51.84,52.05,51.75,51.95,18000.0,30.2227,30.3451,30.1702,30.2868,18000.0
2006-04-27 15:00:00,51.97,51.98,51.64,51.65,29600.0,30.2985,30.3043,30.1061,30.1119,29600.0
2006-04-27 15:30:00,51.65,51.7,51.45,51.51,41800.0,30.1119,30.1411,29.9953,30.0303,41800.0
2006-04-28 09:30:00,50.67,51.4,50.5,50.52,48000.0,29.5406,29.9662,29.4415,29.4531,48000.0
2006-04-28 10:00:00,50.5,51.24,50.5,51.07,35300.0,29.4415,29.8729,29.4415,29.7738,35300.0
2006-04-28 10:30:00,51.06,51.22,51.0,51.01,25400.0,29.768,29.8612,29.733,29.7388,25400.0
2006-04-28 11:00:00,51.0,51.09,50.85,51.0,60200.0,29.733,29.7855,29.6455,29.733,60200.0
2006-04-28 11:30:00,50.93,51.05,50.89,51.04,32800.0,29.6922,29.7621,29.6689,29.7563,32800.0
2006-04-28 12:00:00,51.03,51.04,50.77,50.86,13600.0,29.7505,29.7563,29.5989,29.6514,13600.0
2006-04-28 12:30:00,50.81,50.94,50.81,50.89,19000.0,29.6222,29.698,29.6222,29.6689,19000.0
2006-04-28 13:00:00,50.9,51.0,50.8,50.84,32700.0,29.6747,29.733,29.6164,29.6397,32700.0
2006-04-28 13:30:00,50.84,50.86,50.64,50.73,54000.0,29.6397,29.6514,29.5231,29.5756,54000.0
2006-04-28 14:00:00,50.74,50.86,50.72,50.78,18800.0,29.5814,29.6514,29.5697,29.6047,18800.0
2006-04-28 14:30:00,50.78,51.02,50.77,50.87,23100.0,29.6047,29.7446,29.5989,29.6572,23100.0
2006-04-28 15:00:00,50.87,50.9,50.4,50.44,60800.0,29.6572,29.6747,29.3832,29.4065,60800.0
2006-04-28 15:30:00,50.49,50.58,50.29,50.42,64500.0,29.4357,29.4881,29.3191,29.3948,64500.0
2006-05-01 09:30:00,50.65,50.86,49.84,49.91,63500.0,29.5289,29.6514,29.0567,29.0975,63500.0
2006-05-01 10:00:00,49.9,50.07,49.65,50.01,51900.0,29.0917,29.1908,28.9459,29.1558,51900.0
2006-05-01 10:30:00,50.01,50.1,49.57,49.62,77100.0,29.1558,29.2083,28.8993,28.9284,77100.0
2006-05-01 11:00:00,49.63,49.68,49.45,49.65,44800.0,28.9343,28.9634,28.8293,28.9459,44800.0
2006-05-01 11:30:00,49.63,49.84,49.48,49.48,34800.0,28.9343,29.0567,28.8468,28.8468,34800.0
2006-05-01 12:00:00,49.51,49.66,49.41,49.44,24700.0,28.8643,28.9518,28.806,28.8235,24700.0
2006-05-01 12:30:00,49.42,49.58,49.37,49.58,43800.0,28.8118,28.9051,28.7827,28.9051,43800.0
2006-05-01 13:00:00,49.55,49.78,49.55,49.76,10300.0,28.8876,29.0217,28.8876,29.0101,10300.0
2006-05-01 13:30:00,49.74,49.78,49.56,49.73,38400.0,28.9984,29.0217,28.8935,28.9926,38400.0
2006-05-01 14:00:00,49.75,49.76,49.51,49.54,51300.0,29.0042,29.0101,28.8643,28.8818,51300.0
2006-05-01 14:30:00,49.53,49.61,49.39,49.4,82400.0,28.876,28.9226,28.7944,28.8002,82400.0
2006-05-01 15:00:00,49.4,49.5,49.2,49.3,74600.0,28.8002,28.8585,28.6836,28.7419,74600.0
2006-05-01 15:30:00,49.36,49.36,48.99,49.09,74300.0,28.7769,28.7769,28.5612,28.6195,74300.0
2006-05-02 09:30:00,49.1,49.45,48.9,49.27,112600.0,28.6253,28.8293,28.5087,28.7244,112600.0
2006-05-02 10:00:00,49.27,49.58,49.1,49.51,62200.0,28.7244,28.9051,28.6253,28.8643,62200.0
2006-05-02 10:30:00,49.5,49.5,48.92,48.98,55300.0,28.8585,28.8585,28.5204,28.5553,55300.0
2006-05-02 11:00:00,48.98,49.06,48.82,48.93,38100.0,28.5553,28.602,28.4621,28.5262,38100.0
2006-05-02 11:30:00,48.94,50.35,48.93,50.32,210500.0,28.532,29.354,28.5262,29.3365,210500.0
2006-05-02 12:00:00,50.3,50.47,49.88,49.9,141000.0,29.3249,29.424,29.08,29.0917,141000.0
2006-05-02 12:30:00,49.91,50.25,49.89,50.18,41300.0,29.0975,29.2957,29.0859,29.2549,41300.0
2006-05-02 13:00:00,50.21,50.37,50.17,50.24,24500.0,29.2724,29.3657,29.2491,29.2899,24500.0
2006-05-02 13:30:00,50.28,50.46,50.19,50.4,58100.0,29.3132,29.4182,29.2608,29.3832,58100.0
2006-05-02 14:00:00,50.4,50.77,50.4,50.75,65900.0,29.3832,29.5989,29.3832,29.5872,65900.0
2006-05-02 14:30:00,50.74,51.0,50.7,50.94,48500.0,29.5814,29.733,29.5581,29.698,48500.0
2006-05-02 15:00:00,50.97,51.08,50.89,51.07,76000.0,29.7155,29.7796,29.6689,29.7738,76000.0
2006-05-02 15:30:00,51.07,51.27,51.01,51.1,191700.0,29.7738,29.8904,29.7388,29.7913,191700.0
2006-05-03 09:30:00,51.0,51.79,51.0,51.34,32400.0,29.733,30.1936,29.733,29.9312,32400.0
2006-05-03 10:00:00,51.36,51.36,50.91,51.33,46100.0,29.9429,29.9429,29.6805,29.9254,46100.0
2006-05-03 10:30:00,51.37,51.41,51.25,51.34,43600.0,29.9487,29.972,29.8787,29.9312,43600.0
2006-05-03 11:00:00,51.36,51.55,51.24,51.31,34100.0,29.9429,30.0536,29.8729,29.9137,34100.0
2006-05-03 11:30:00,51.31,51.31,51.08,51.17,19400.0,29.9137,29.9137,29.7796,29.8321,19400.0
2006-05-03 12:00:00,51.17,51.34,51.05,51.3,21200.0,29.8321,29.9312,29.7621,29.9079,21200.0
2006-05-03 12:30:00,51.31,51.32,51.2,51.2,20500.0,29.9137,29.9195,29.8496,29.8496,20500.0
2006-05-03 13:00:00,51.21,51.38,51.18,51.29,15300.0,29.8554,29.9545,29.8379,29.9021,15300.0
2006-05-03 13:30:00,51.29,51.3,51.15,51.2,33000.0,29.9021,29.9079,29.8204,29.8496,33000.0
2006-05-03 14:00:00,51.18,51.2,50.87,51.0,32500.0,29.8379,29.8496,29.6572,29.733,32500.0
2006-05-03 14:30:00,51.01,51.41,50.98,51.41,27800.0,29.7388,29.972,29.7213,29.972,27800.0
2006-05-03 15:00:00,51.38,51.46,51.31,51.38,31700.0,29.9545,30.0012,29.9137,29.9545,31700.0
2006-05-03 15:30:00,51.37,51.56,51.34,51.4,57600.0,29.9487,30.0595,29.9312,29.9662,57600.0
2006-05-04 09:30:00,51.44,51.79,51.0,51.74,30200.0,29.9895,30.1936,29.733,30.1644,30200.0
2006-05-04 10:00:00,51.64,51.9,51.63,51.63,17300.0,30.1061,30.2577,30.1003,30.1003,17300.0
2006-05-04 10:30:00,51.63,51.64,51.43,51.45,22000.0,30.1003,30.1061,29.9837,29.9953,22000.0
2006-05-04 11:00:00,51.45,51.5,51.33,51.43,12600.0,29.9953,30.0245,29.9254,29.9837,12600.0
2006-05-04 11:30:00,51.43,51.5,51.33,51.44,13600.0,29.9837,30.0245,29.9254,29.9895,13600.0
2006-05-04 12:00:00,51.44,51.5,51.0,51.15,42800.0,29.9895,30.0245,29.733,29.8204,42800.0
2006-05-04 12:30:00,51.11,51.17,50.96,51.11,49400.0,29.7971,29.8321,29.7097,29.7971,49400.0
2006-05-04 13:00:00,51.11,51.52,51.1,51.48,27800.0,29.7971,30.0361,29.7913,30.0128,27800.0
2006-05-04 13:30:00,51.48,51.52,51.4,51.5,55900.0,30.0128,30.0361,29.9662,30.0245,55900.0
2006-05-04 14:00:00,51.5,51.74,51.47,51.72,20900.0,30.0245,30.1644,30.007,30.1527,20900.0
2006-05-04 14:30:00,51.73,51.81,51.69,51.75,20300.0,30.1586,30.2052,30.1353,30.1702,20300.0
2006-05-04 15:00:00,51.78,51.94,51.71,51.93,24900.0,30.1877,30.281,30.1469,30.2752,24900.0
2006-05-04 15:30:00,51.93,51.98,51.63,51.69,53500.0,30.2752,30.3043,30.1003,30.1353,53500.0
2006-05-05 09:30:00,51.95,52.48,51.89,52.11,39000.0,30.2868,30.5958,30.2519,30.3801,39000.0
2006-05-05 10:00:00,52.0,52.18,51.51,51.51,13300.0,30.316,30.4209,30.0303,30.0303,13300.0
2006-05-05 10:30:00,51.51,51.99,51.51,51.99,29400.0,30.0303,30.3102,30.0303,30.3102,29400.0
2006-05-05 11:00:00,52.0,52.12,51.79,52.06,40300.0,30.316,30.3859,30.1936,30.351,40300.0
2006-05-05 11:30:00,52.06,52.11,51.94,52.01,19400.0,30.351,30.3801,30.281,30.3218,19400.0
2006-05-05 12:00:00,52.01,52.05,51.84,51.86,29400.0,30.3218,30.3451,30.2227,30.2344,29400.0
2006-05-05 12:30:00,51.9,51.98,51.7,51.97,29900.0,30.2577,30.3043,30.1411,30.2985,29900.0
2006-05-05 13:00:00,51.98,52.08,51.91,52.03,31500.0,30.3043,30.3626,30.2635,30.3335,31500.0
2006-05-05 13:30:00,52.02,52.28,52.01,52.15,22700.0,30.3276,30.4792,30.3218,30.4034,22700.0
2006-05-05 14:00:00,52.13,52.34,52.11,52.34,24600.0,30.3918,30.5142,30.3801,30.5142,24600.0
2006-05-05 14:30:00,52.35,52.51,52.28,52.51,23300.0,30.52,30.6133,30.4792,30.6133,23300.0
2006-05-05 15:00:00,52.45,52.46,52.28,52.33,19300.0,30.5783,30.5842,30.4792,30.5084,19300.0
2006-05-05 15:30:00,52.33,52.41,52.22,52.29,27100.0,30.5084,30.555,30.4442,30.4851,27100.0
2006-05-08 09:30:00,52.36,52.39,52.04,52.26,30700.0,30.5259,30.5434,30.3393,30.4676,30700.0
2006-05-08 10:00:00,52.26,52.45,52.26,52.38,17200.0,30.4676,30.5783,30.4676,30.5375,17200.0
2006-05-08 10:30:00,52.38,52.38,52.07,52.07,38900.0,30.5375,30.5375,30.3568,30.3568,38900.0
2006-05-08 11:00:00,52.11,52.17,51.79,51.88,17500.0,30.3801,30.4151,30.1936,30.246,17500.0
2006-05-08 11:30:00,51.85,52.11,51.85,51.93,10300.0,30.2285,30.3801,30.2285,30.2752,10300.0
2006-05-08 12:00:00,51.93,52.02,51.78,52.0,7300.0,30.2752,30.3276,30.1877,30.316,7300.0
2006-05-08 12:30:00,51.95,52.1,51.93,52.07,7100.0,30.2868,30.3743,30.2752,30.3568,7100.0
2006-05-08 13:00:00,52.09,52.15,51.7,51.77,20400.0,30.3685,30.4034,30.1411,30.1819,20400.0
2006-05-08 13:30:00,51.8,51.9,51.79,51.82,15000.0,30.1994,30.2577,30.1936,30.211,15000.0
2006-05-08 14:00:00,51.82,52.02,51.8,52.02,40700.0,30.211,30.3276,30.1994,30.3276,40700.0
2006-05-08 14:30:00,51.99,52.03,51.65,51.77,18300.0,30.3102,30.3335,30.1119,30.1819,18300.0
2006-05-08 15:00:00,51.76,51.89,51.69,51.87,49300.0,30.1761,30.2519,30.1353,30.2402,49300.0
2006-05-08 15:30:00,51.89,52.02,51.71,51.76,37000.0,30.2519,30.3276,30.1469,30.1761,37000.0
2006-05-09 09:30:00,51.9,52.56,51.89,52.14,34600.0,30.2577,30.6425,30.2519,30.3976,34600.0
2006-05-09 10:00:00,52.13,52.44,51.7,51.75,25100.0,30.3918,30.5725,30.1411,30.1702,25100.0
2006-05-09 10:30:00,51.8,51.97,51.8,51.9,16300.0,30.1994,30.2985,30.1994,30.2577,16300.0
2006-05-09 11:00:00,51.92,52.0,51.89,52.0,25400.0,30.2693,30.316,30.2519,30.316,25400.0
2006-05-09 11:30:00,52.0,52.4,52.0,52.38,23200.0,30.316,30.5492,30.316,30.5375,23200.0
2006-05-09 12:00:00,52.38,52.61,52.38,52.61,37600.0,30.5375,30.6716,30.5375,30.6716,37600.0
2006-05-09 12:30:00,52.61,52.89,52.61,52.88,26200.0,30.6716,30.8349,30.6716,30.829,26200.0
2006-05-09 13:00:00,52.86,53.05,52.85,53.0,18700.0,30.8174,30.9281,30.8115,30.899,18700.0
2006-05-09 13:30:00,52.99,53.01,52.61,52.86,50700.0,30.8932,30.9048,30.6716,30.8174,50700.0
2006-05-09 14:00:00,52.92,53.03,52.84,52.98,34800.0,30.8523,30.9165,30.8057,30.8873,34800.0
2006-05-09 14:30:00,52.98,53.04,52.87,52.99,38000.0,30.8873,30.9223,30.8232,30.8932,38000.0
2006-05-09 15:00:00,53.0,53.15,52.93,53.08,59600.0,30.899,30.9864,30.8582,30.9456,59600.0
2006-05-09 15:30:00,53.09,53.28,52.75,52.85,130800.0,30.9515,31.0622,30.7532,30.8115,130800.0
2006-05-10 09:30:00,53.15,53.2,52.84,53.12,53400.0,30.9864,31.0156,30.8057,30.9689,53400.0
2006-05-10 10:00:00,53.04,53.14,52.97,53.11,7800.0,30.9223,30.9806,30.8815,30.9631,7800.0
2006-05-10 10:30:00,53.08,53.11,52.97,53.07,20700.0,30.9456,30.9631,30.8815,30.9398,20700.0
2006-05-10 11:00:00,53.0,53.05,52.97,53.0,18400.0,30.899,30.9281,30.8815,30.899,18400.0
2006-05-10 11:30:00,52.99,53.02,52.66,52.75,25700.0,30.8932,30.9106,30.7008,30.7532,25700.0
2006-05-10 12:00:00,52.75,52.79,52.66,52.74,8600.0,30.7532,30.7766,30.7008,30.7474,8600.0
2006-05-10 12:30:00,52.69,52.81,52.69,52.77,4100.0,30.7183,30.7882,30.7183,30.7649,4100.0
2006-05-10 13:00:00,52.77,52.8,52.69,52.74,10200.0,30.7649,30.7824,30.7183,30.7474,10200.0
2006-05-10 13:30:00,52.74,52.76,52.65,52.65,12000.0,30.7474,30.7591,30.6949,30.6949,12000.0
2006-05-10 14:00:00,52.65,52.72,52.19,52.54,19500.0,30.6949,30.7357,30.4268,30.6308,19500.0
2006-05-10 14:30:00,52.4,52.71,52.2,52.61,42800.0,30.5492,30.7299,30.4326,30.6716,42800.0
2006-05-10 15:00:00,52.62,52.93,52.62,52.69,31800.0,30.6774,30.8582,30.6774,30.7183,31800.0
2006-05-10 15:30:00,52.74,52.84,52.54,52.77,20800.0,30.7474,30.8057,30.6308,30.7649,20800.0
2006-05-11 09:30:00,52.71,52.71,51.36,51.51,21200.0,30.7299,30.7299,29.9429,30.0303,21200.0
2006-05-11 10:00:00,51.52,51.83,51.49,51.6,36600.0,30.0361,30.2169,30.0187,30.0828,36600.0
2006-05-11 10:30:00,51.61,51.73,51.57,51.62,45500.0,30.0886,30.1586,30.0653,30.0944,45500.0
2006-05-11 11:00:00,51.61,51.69,51.18,51.18,106600.0,30.0886,30.1353,29.8379,29.8379,106600.0
2006-05-11 11:30:00,51.18,51.35,50.91,51.03,42800.0,29.8379,29.937,29.6805,29.7505,42800.0
2006-05-11 12:00:00,51.01,51.16,50.8,51.04,21000.0,29.7388,29.8263,29.6164,29.7563,21000.0
2006-05-11 12:30:00,51.07,51.15,50.83,51.12,15300.0,29.7738,29.8204,29.6339,29.8029,15300.0
2006-05-11 13:00:00,51.12,51.21,50.85,50.95,20800.0,29.8029,29.8554,29.6455,29.7038,20800.0
2006-05-11 13:30:00,50.9,50.9,50.71,50.77,20500.0,29.6747,29.6747,29.5639,29.5989,20500.0
2006-05-11 14:00:00,50.8,51.25,50.78,51.25,17500.0,29.6164,29.8787,29.6047,29.8787,17500.0
2006-05-11 14:30:00,51.22,51.35,50.77,50.77,27100.0,29.8612,29.937,29.5989,29.5989,27100.0
2006-05-11 15:00:00,50.8,50.83,50.7,50.7,21800.0,29.6164,29.6339,29.5581,29.5581,21800.0
2006-05-11 15:30:00,50.7,50.7,50.42,50.42,91000.0,29.5581,29.5581,29.3948,29.3948,91000.0
2006-05-12 09:30:00,49.51,50.46,49.48,50.16,42400.0,28.8643,29.4182,28.8468,29.2433,42400.0
2006-05-12 10:00:00,50.1,50.31,49.72,49.73,14500.0,29.2083,29.3307,28.9867,28.9926,14500.0
2006-05-12 10:30:00,49.85,49.85,49.55,49.8,25400.0,29.0625,29.0625,28.8876,29.0334,25400.0
2006-05-12 11:00:00,49.8,50.02,49.76,50.02,28200.0,29.0334,29.1616,29.0101,29.1616,28200.0
2006-05-12 11:30:00,49.98,49.98,49.6,49.75,21100.0,29.1383,29.1383,28.9168,29.0042,21100.0
2006-05-12 12:00:00,49.85,49.99,49.79,49.79,10500.0,29.0625,29.1442,29.0276,29.0276,10500.0
2006-05-12 12:30:00,49.74,49.75,49.51,49.71,22300.0,28.9984,29.0042,28.8643,28.9809,22300.0
2006-05-12 13:00:00,49.72,49.82,49.64,49.8,7700.0,28.9867,29.045,28.9401,29.0334,7700.0
2006-05-12 13:30:00,49.81,49.87,49.55,49.67,15600.0,29.0392,29.0742,28.8876,28.9576,15600.0
2006-05-12 14:00:00,49.6,49.9,49.56,49.77,13200.0,28.9168,29.0917,28.8935,29.0159,13200.0
2006-05-12 14:30:00,49.79,49.82,49.71,49.8,13000.0,29.0276,29.045,28.9809,29.0334,13000.0
2006-05-12 15:00:00,49.82,49.87,49.65,49.67,24500.0,29.045,29.0742,28.9459,28.9576,24500.0
2006-05-12 15:30:00,49.67,49.72,49.57,49.67,46600.0,28.9576,28.9867,28.8993,28.9576,46600.0
2006-05-15 09:30:00,49.36,50.06,49.36,49.65,34200.0,28.7769,29.185,28.7769,28.9459,34200.0
2006-05-15 10:00:00,49.65,49.67,49.35,49.45,119600.0,28.9459,28.9576,28.771,28.8293,119600.0
2006-05-15 10:30:00,49.41,49.7,49.4,49.58,44300.0,28.806,28.9751,28.8002,28.9051,44300.0
2006-05-15 11:00:00,49.55,49.96,49.55,49.61,23100.0,28.8876,29.1267,28.8876,28.9226,23100.0
2006-05-15 11:30:00,49.7,49.79,49.55,49.57,15500.0,28.9751,29.0276,28.8876,28.8993,15500.0
2006-05-15 12:00:00,49.59,49.71,49.55,49.71,11900.0,28.911,28.9809,28.8876,28.9809,11900.0
2006-05-15 12:30:00,49.64,49.78,49.58,49.67,12700.0,28.9401,29.0217,28.9051,28.9576,12700.0
2006-05-15 13:00:00,49.69,49.71,49.5,49.54,30500.0,28.9693,28.9809,28.8585,28.8818,30500.0
2006-05-15 13:30:00,49.53,49.62,49.3,49.35,28500.0,28.876,28.9284,28.7419,28.771,28500.0
2006-05-15 14:00:00,49.38,49.54,49.32,49.36,47200.0,28.7885,28.8818,28.7535,28.7769,47200.0
2006-05-15 14:30:00,49.4,49.45,49.16,49.26,63100.0,28.8002,28.8293,28.6603,28.7186,63100.0
2006-05-15 15:00:00,49.24,49.67,49.16,49.41,60500.0,28.7069,28.9576,28.6603,28.806,60500.0
2006-05-15 15:30:00,49.43,49.64,49.4,49.54,120000.0,28.8177,28.9401,28.8002,28.8818,120000.0
2006-05-16 09:30:00,49.35,49.35,49.0,49.15,36200.0,28.771,28.771,28.567,28.6544,36200.0
2006-05-16 10:00:00,49.16,49.16,48.8,48.8,72700.0,28.6603,28.6603,28.4504,28.4504,72700.0
2006-05-16 10:30:00,48.81,48.86,48.62,48.78,48300.0,28.4562,28.4854,28.3455,28.4387,48300.0
2006-05-16 11:00:00,48.78,48.83,48.55,48.8,63600.0,28.4387,28.4679,28.3046,28.4504,63600.0
2006-05-16 11:30:00,48.85,48.85,48.57,48.57,33400.0,28.4795,28.4795,28.3163,28.3163,33400.0
2006-05-16 12:00:00,48.62,48.63,48.4,48.5,38400.0,28.3455,28.3513,28.2172,28.2755,38400.0
2006-05-16 12:30:00,48.49,48.61,48.44,48.6,27400.0,28.2697,28.3396,28.2405,28.3338,27400.0
2006-05-16 13:00:00,48.6,48.75,48.57,48.73,22700.0,28.3338,28.4212,28.3163,28.4096,22700.0
2006-05-16 13:30:00,48.72,48.77,48.51,48.72,17700.0,28.4038,28.4329,28.2813,28.4038,17700.0
2006-05-16 14:00:00,48.73,48.8,48.66,48.67,23900.0,28.4096,28.4504,28.3688,28.3746,23900.0
2006-05-16 14:30:00,48.67,49.0,48.64,48.68,27600.0,28.3746,28.567,28.3571,28.3804,27600.0
2006-05-16 15:00:00,48.67,48.67,48.39,48.46,46000.0,28.3746,28.3746,28.2114,28.2522,46000.0
2006-05-16 15:30:00,48.47,48.64,48.39,48.41,59700.0,28.258,28.3571,28.2114,28.223,59700.0
2006-05-17 09:30:00,47.96,48.49,47.8,48.1,43700.0,27.9607,28.2697,27.8674,28.0423,43700.0
2006-05-17 10:00:00,48.03,48.13,47.81,48.02,35500.0,28.0015,28.0598,27.8732,27.9957,35500.0
2006-05-17 10:30:00,48.02,48.26,47.96,48.22,16400.0,27.9957,28.1356,27.9607,28.1123,16400.0
2006-05-17 11:00:00,48.22,48.22,47.5,47.5,46000.0,28.1123,28.1123,27.6925,27.6925,46000.0
2006-05-17 11:30:00,47.42,47.43,47.2,47.24,51600.0,27.6459,27.6517,27.5176,27.5409,51600.0
2006-05-17 12:00:00,47.27,47.51,47.19,47.28,40000.0,27.5584,27.6983,27.5118,27.5642,40000.0
2006-05-17 12:30:00,47.29,47.77,47.29,47.45,30400.0,27.5701,27.8499,27.5701,27.6633,30400.0
2006-05-17 13:00:00,47.48,47.55,46.92,47.07,38000.0,27.6808,27.7216,27.3544,27.4418,38000.0
2006-05-17 13:30:00,47.03,47.55,47.02,47.5,43700.0,27.4185,27.7216,27.4127,27.6925,43700.0
2006-05-17 14:00:00,47.49,47.49,47.0,47.17,35600.0,27.6867,27.6867,27.401,27.5001,35600.0
2006-05-17 14:30:00,47.18,47.18,46.79,46.92,43200.0,27.5059,27.5059,27.2786,27.3544,43200.0
2006-05-17 15:00:00,46.87,47.06,46.76,47.0,62200.0,27.3252,27.436,27.2611,27.401,62200.0
2006-05-17 15:30:00,47.0,47.22,46.91,46.92,81600.0,27.401,27.5293,27.3485,27.3544,81600.0
2006-05-18 09:30:00,47.05,47.74,47.04,47.68,46500.0,27.4301,27.8324,27.4243,27.7974,46500.0
2006-05-18 10:00:00,47.73,47.98,47.67,47.89,23700.0,27.8266,27.9723,27.7916,27.9199,23700.0
2006-05-18 10:30:00,47.88,48.12,47.6,47.79,36100.0,27.914,28.054,27.7508,27.8616,36100.0
2006-05-18 11:00:00,47.83,47.83,47.59,47.79,35400.0,27.8849,27.8849,27.745,27.8616,35400.0
2006-05-18 11:30:00,47.79,47.98,47.68,47.83,50600.0,27.8616,27.9723,27.7974,27.8849,50600.0
2006-05-18 12:00:00,47.87,47.9,47.66,47.79,29300.0,27.9082,27.9257,27.7858,27.8616,29300.0
2006-05-18 12:30:00,47.78,47.8,47.65,47.7,20800.0,27.8557,27.8674,27.7799,27.8091,20800.0
2006-05-18 13:00:00,47.7,47.72,47.57,47.65,23600.0,27.8091,27.8208,27.7333,27.7799,23600.0
2006-05-18 13:30:00,47.65,47.67,47.56,47.6,24600.0,27.7799,27.7916,27.7275,27.7508,24600.0
2006-05-18 14:00:00,47.6,47.64,47.5,47.62,49900.0,27.7508,27.7741,27.6925,27.7625,49900.0
2006-05-18 14:30:00,47.62,47.75,47.62,47.62,24900.0,27.7625,27.8382,27.7625,27.7625,24900.0
2006-05-18 15:00:00,47.64,47.76,47.38,47.4,79700.0,27.7741,27.8441,27.6225,27.6342,79700.0
2006-05-18 15:30:00,47.4,47.48,47.25,47.27,112500.0,27.6342,27.6808,27.5467,27.5584,112500.0
2006-05-19 09:30:00,47.3,47.47,47.3,47.44,42600.0,27.5759,27.675,27.5759,27.6575,42600.0
2006-05-19 10:00:00,47.32,47.33,47.01,47.14,21900.0,27.5876,27.5934,27.4068,27.4826,21900.0
2006-05-19 10:30:00,47.13,47.44,47.13,47.3,40900.0,27.4768,27.6575,27.4768,27.5759,40900.0
2006-05-19 11:00:00,47.34,47.35,46.97,47.25,47100.0,27.5992,27.605,27.3835,27.5467,47100.0
2006-05-19 11:30:00,47.25,47.28,47.15,47.18,26700.0,27.5467,27.5642,27.4884,27.5059,26700.0
2006-05-19 12:00:00,47.15,47.35,47.15,47.34,27100.0,27.4884,27.605,27.4884,27.5992,27100.0
2006-05-19 12:30:00,47.34,47.42,47.1,47.32,82500.0,27.5992,27.6459,27.4593,27.5876,82500.0
2006-05-19 13:00:00,47.3,47.31,47.05,47.25,54200.0,27.5759,27.5817,27.4301,27.5467,54200.0
2006-05-19 13:30:00,47.23,47.26,47.05,47.08,49900.0,27.5351,27.5526,27.4301,27.4476,49900.0
2006-05-19 14:00:00,47.09,47.11,46.75,46.75,141900.0,27.4535,27.4651,27.2552,27.2552,141900.0
2006-05-19 14:30:00,46.76,46.87,46.55,46.55,50000.0,27.2611,27.3252,27.1386,27.1386,50000.0
2006-05-19 15:00:00,46.5,46.54,46.32,46.4,105900.0,27.1095,27.1328,27.0046,27.0512,105900.0
2006-05-19 15:30:00,46.39,46.51,46.25,46.48,276300.0,27.0454,27.1153,26.9637,27.0978,276300.0
2006-05-22 09:30:00,46.18,46.18,45.79,45.9,100500.0,26.9229,26.9229,26.6956,26.7597,100500.0
2006-05-22 10:00:00,45.89,45.95,45.66,45.9,117900.0,26.7539,26.7888,26.6198,26.7597,117900.0
2006-05-22 10:30:00,45.9,46.23,45.88,46.17,97100.0,26.7597,26.9521,26.748,26.9171,97100.0
2006-05-22 11:00:00,46.17,46.18,45.53,45.62,63400.0,26.9171,26.9229,26.544,26.5965,63400.0
2006-05-22 11:30:00,45.62,45.92,45.62,45.83,31800.0,26.5965,26.7714,26.5965,26.7189,31800.0
2006-05-22 12:00:00,45.83,46.29,45.81,46.12,47300.0,26.7189,26.9871,26.7072,26.888,47300.0
2006-05-22 12:30:00,46.12,46.57,46.08,46.35,70800.0,26.888,27.1503,26.8646,27.022,70800.0
2006-05-22 13:00:00,46.33,46.68,46.27,46.67,71700.0,27.0104,27.2144,26.9754,27.2086,71700.0
2006-05-22 13:30:00,46.68,46.75,46.57,46.59,75300.0,27.2144,27.2552,27.1503,27.162,75300.0
2006-05-22 14:00:00,46.6,46.6,46.0,46.15,121400.0,27.1678,27.1678,26.818,26.9054,121400.0
2006-05-22 14:30:00,46.15,46.15,45.91,45.98,66500.0,26.9054,26.9054,26.7655,26.8063,66500.0
2006-05-22 15:00:00,45.98,46.26,45.91,46.17,135600.0,26.8063,26.9696,26.7655,26.9171,135600.0
2006-05-22 15:30:00,46.18,46.19,45.9,45.99,166000.0,26.9229,26.9288,26.7597,26.8122,166000.0
2006-05-23 09:30:00,46.5,46.73,46.07,46.27,96300.0,27.1095,27.2436,26.8588,26.9754,96300.0
2006-05-23 10:00:00,46.27,46.53,46.17,46.48,216200.0,26.9754,27.127,26.9171,27.0978,216200.0
2006-05-23 10:30:00,46.48,46.68,46.44,46.62,238600.0,27.0978,27.2144,27.0745,27.1795,238600.0
2006-05-23 11:00:00,46.62,46.79,46.47,46.79,108600.0,27.1795,27.2786,27.092,27.2786,108600.0
2006-05-23 11:30:00,46.75,46.85,46.65,46.71,74600.0,27.2552,27.3135,27.1969,27.2319,74600.0
2006-05-23 12:00:00,46.71,47.04,46.65,47.03,38600.0,27.2319,27.4243,27.1969,27.4185,38600.0
2006-05-23 12:30:00,47.0,47.28,46.95,47.28,25700.0,27.401,27.5642,27.3718,27.5642,25700.0
2006-05-23 13:00:00,47.26,47.68,47.25,47.68,28900.0,27.5526,27.7974,27.5467,27.7974,28900.0
2006-05-23 13:30:00,47.68,48.24,47.67,48.16,118000.0,27.7974,28.1239,27.7916,28.0773,118000.0
2006-05-23 14:00:00,48.2,48.98,47.96,48.63,239300.0,28.1006,28.5553,27.9607,28.3513,239300.0
2006-05-23 14:30:00,48.69,49.09,48.35,48.39,526100.0,28.3863,28.6195,28.188,28.2114,526100.0
2006-05-23 15:00:00,48.38,48.79,48.11,48.62,173000.0,28.2055,28.4446,28.0481,28.3455,173000.0
2006-05-23 15:30:00,48.63,48.63,48.0,48.05,229900.0,28.3513,28.3513,27.984,28.0131,229900.0
2006-05-24 09:30:00,48.5,49.2,48.18,49.2,123000.0,28.2755,28.6836,28.0889,28.6836,123000.0
2006-05-24 10:00:00,49.2,50.4,49.19,50.14,185800.0,28.6836,29.3832,28.6778,29.2316,185800.0
2006-05-24 10:30:00,50.13,50.45,50.04,50.23,86000.0,29.2258,29.4123,29.1733,29.2841,86000.0
2006-05-24 11:00:00,50.2,50.2,49.1,49.31,88800.0,29.2666,29.2666,28.6253,28.7477,88800.0
2006-05-24 11:30:00,49.29,49.3,48.86,48.88,72600.0,28.7361,28.7419,28.4854,28.497,72600.0
2006-05-24 12:00:00,48.88,49.07,48.7,48.7,77900.0,28.497,28.6078,28.3921,28.3921,77900.0
2006-05-24 12:30:00,48.65,48.89,48.26,48.78,54800.0,28.3629,28.5029,28.1356,28.4387,54800.0
2006-05-24 13:00:00,48.71,48.9,48.51,48.51,37500.0,28.3979,28.5087,28.2813,28.2813,37500.0
2006-05-24 13:30:00,48.44,48.5,47.96,48.5,89300.0,28.2405,28.2755,27.9607,28.2755,89300.0
2006-05-24 14:00:00,48.5,48.73,48.05,48.05,75000.0,28.2755,28.4096,28.0131,28.0131,75000.0
2006-05-24 14:30:00,48.1,48.86,48.06,48.86,80600.0,28.0423,28.4854,28.019,28.4854,80600.0
2006-05-24 15:00:00,48.84,49.39,48.83,49.0,94400.0,28.4737,28.7944,28.4679,28.567,94400.0
2006-05-24 15:30:00,48.98,49.41,48.98,49.35,110600.0,28.5553,28.806,28.5553,28.771,110600.0
2006-05-25 09:30:00,49.84,50.16,49.75,49.83,58500.0,29.0567,29.2433,29.0042,29.0509,58500.0
2006-05-25 10:00:00,49.85,49.85,49.09,49.25,67500.0,29.0625,29.0625,28.6195,28.7127,67500.0
2006-05-25 10:30:00,49.25,49.48,49.2,49.3,97200.0,28.7127,28.8468,28.6836,28.7419,97200.0
2006-05-25 11:00:00,49.36,49.45,49.14,49.34,25900.0,28.7769,28.8293,28.6486,28.7652,25900.0
2006-05-25 11:30:00,49.35,49.7,49.35,49.7,27800.0,28.771,28.9751,28.771,28.9751,27800.0
2006-05-25 12:00:00,49.8,49.81,49.43,49.52,23200.0,29.0334,29.0392,28.8177,28.8701,23200.0
2006-05-25 12:30:00,49.58,49.75,49.32,49.75,27200.0,28.9051,29.0042,28.7535,29.0042,27200.0
2006-05-25 13:00:00,49.78,49.8,49.47,49.56,18800.0,29.0217,29.0334,28.841,28.8935,18800.0
2006-05-25 13:30:00,49.55,49.69,49.47,49.56,28400.0,28.8876,28.9693,28.841,28.8935,28400.0
2006-05-25 14:00:00,49.56,49.82,49.56,49.69,34000.0,28.8935,29.045,28.8935,28.9693,34000.0
2006-05-25 14:30:00,49.64,49.79,49.54,49.79,37500.0,28.9401,29.0276,28.8818,29.0276,37500.0
2006-05-25 15:00:00,49.81,50.07,49.66,49.95,56800.0,29.0392,29.1908,28.9518,29.1208,56800.0
2006-05-25 15:30:00,49.98,50.0,49.74,49.95,67000.0,29.1383,29.15,28.9984,29.1208,67000.0
2006-05-26 09:30:00,50.0,50.0,49.49,49.7,51500.0,29.15,29.15,28.8527,28.9751,51500.0
2006-05-26 10:00:00,49.6,49.64,49.25,49.25,26900.0,28.9168,28.9401,28.7127,28.7127,26900.0
2006-05-26 10:30:00,49.25,49.4,49.0,49.29,37900.0,28.7127,28.8002,28.567,28.7361,37900.0
2006-05-26 11:00:00,49.29,49.36,49.21,49.28,30000.0,28.7361,28.7769,28.6894,28.7302,30000.0
2006-05-26 11:30:00,49.3,49.41,49.0,49.02,28800.0,28.7419,28.806,28.567,28.5786,28800.0
2006-05-26 12:00:00,49.0,49.07,48.85,48.99,26900.0,28.567,28.6078,28.4795,28.5612,26900.0
2006-05-26 12:30:00,49.0,49.06,48.94,49.03,20200.0,28.567,28.602,28.532,28.5845,20200.0
2006-05-26 13:00:00,49.0,49.04,48.97,49.01,22200.0,28.567,28.5903,28.5495,28.5728,22200.0
2006-05-26 13:30:00,49.0,49.06,48.88,48.93,27500.0,28.567,28.602,28.497,28.5262,27500.0
2006-05-26 14:00:00,48.92,49.17,48.91,49.02,22100.0,28.5204,28.6661,28.5145,28.5786,22100.0
2006-05-26 14:30:00,49.03,49.33,49.02,49.2,19000.0,28.5845,28.7594,28.5786,28.6836,19000.0
2006-05-26 15:00:00,49.19,49.53,49.17,49.51,28600.0,28.6778,28.876,28.6661,28.8643,28600.0
2006-05-26 15:30:00,49.51,49.71,49.36,49.45,56200.0,28.8643,28.9809,28.7769,28.8293,56200.0
2006-05-30 09:30:00,49.35,49.41,48.02,48.19,58300.0,28.771,28.806,27.9957,28.0948,58300.0
2006-05-30 10:00:00,48.24,48.39,48.0,48.26,46400.0,28.1239,28.2114,27.984,28.1356,46400.0
2006-05-30 10:30:00,48.24,48.86,48.24,48.64,22300.0,28.1239,28.4854,28.1239,28.3571,22300.0
2006-05-30 11:00:00,48.67,48.68,48.29,48.4,20200.0,28.3746,28.3804,28.1531,28.2172,20200.0
2006-05-30 11:30:00,48.41,48.85,48.38,48.84,17800.0,28.223,28.4795,28.2055,28.4737,17800.0
2006-05-30 12:00:00,48.84,48.87,48.56,48.87,21300.0,28.4737,28.4912,28.3105,28.4912,21300.0
2006-05-30 12:30:00,48.89,48.9,48.45,48.45,21200.0,28.5029,28.5087,28.2463,28.2463,21200.0
2006-05-30 13:00:00,48.43,48.5,48.17,48.39,45800.0,28.2347,28.2755,28.0831,28.2114,45800.0
2006-05-30 13:30:00,48.39,48.5,48.3,48.48,34800.0,28.2114,28.2755,28.1589,28.2638,34800.0
2006-05-30 14:00:00,48.48,48.72,48.43,48.62,47300.0,28.2638,28.4038,28.2347,28.3455,47300.0
2006-05-30 14:30:00,48.62,48.78,48.6,48.65,29000.0,28.3455,28.4387,28.3338,28.3629,29000.0
2006-05-30 15:00:00,48.66,48.68,48.39,48.41,30900.0,28.3688,28.3804,28.2114,28.223,30900.0
2006-05-30 15:30:00,48.41,48.62,48.32,48.34,84200.0,28.223,28.3455,28.1706,28.1822,84200.0
2006-05-31 09:30:00,48.55,48.61,48.2,48.2,51200.0,28.3046,28.3396,28.1006,28.1006,51200.0
2006-05-31 10:00:00,48.21,48.23,47.53,47.75,65600.0,28.1064,28.1181,27.71,27.8382,65600.0
2006-05-31 10:30:00,47.77,48.23,47.77,47.94,71000.0,27.8499,28.1181,27.8499,27.949,71000.0
2006-05-31 11:00:00,47.99,48.0,47.73,47.82,51600.0,27.9782,27.984,27.8266,27.8791,51600.0
2006-05-31 11:30:00,47.82,47.87,47.55,47.59,35100.0,27.8791,27.9082,27.7216,27.745,35100.0
2006-05-31 12:00:00,47.57,47.73,47.44,47.73,32400.0,27.7333,27.8266,27.6575,27.8266,32400.0
2006-05-31 12:30:00,47.75,47.9,47.75,47.81,87100.0,27.8382,27.9257,27.8382,27.8732,87100.0
2006-05-31 13:00:00,47.81,47.84,47.56,47.76,45100.0,27.8732,27.8907,27.7275,27.8441,45100.0
2006-05-31 13:30:00,47.77,48.0,47.54,47.61,51600.0,27.8499,27.984,27.7158,27.7566,51600.0
2006-05-31 14:00:00,47.63,47.96,47.46,47.95,48000.0,27.7683,27.9607,27.6692,27.9548,48000.0
2006-05-31 14:30:00,47.95,48.21,47.85,47.95,50500.0,27.9548,28.1064,27.8965,27.9548,50500.0
2006-05-31 15:00:00,47.91,47.95,47.6,47.82,41400.0,27.9315,27.9548,27.7508,27.8791,41400.0
2006-05-31 15:30:00,47.82,48.13,47.77,48.12,71600.0,27.8791,28.0598,27.8499,28.054,71600.0
2006-06-01 09:30:00,48.25,49.03,48.12,48.98,55500.0,28.1297,28.5845,28.054,28.5553,55500.0
2006-06-01 10:00:00,49.03,49.53,49.03,49.22,61200.0,28.5845,28.876,28.5845,28.6952,61200.0
2006-06-01 10:30:00,49.22,49.22,48.98,49.08,66700.0,28.6952,28.6952,28.5553,28.6136,66700.0
2006-06-01 11:00:00,49.08,49.15,48.98,49.15,56100.0,28.6136,28.6544,28.5553,28.6544,56100.0
2006-06-01 11:30:00,49.17,49.38,49.12,49.34,42000.0,28.6661,28.7885,28.6369,28.7652,42000.0
2006-06-01 12:00:00,49.37,49.77,49.36,49.72,28200.0,28.7827,29.0159,28.7769,28.9867,28200.0
2006-06-01 12:30:00,49.72,49.85,49.7,49.77,33000.0,28.9867,29.0625,28.9751,29.0159,33000.0
2006-06-01 13:00:00,49.77,49.95,49.67,49.95,40500.0,29.0159,29.1208,28.9576,29.1208,40500.0
2006-06-01 13:30:00,49.99,50.22,49.9,50.18,55600.0,29.1442,29.2782,29.0917,29.2549,55600.0
2006-06-01 14:00:00,50.2,50.22,49.95,50.05,46400.0,29.2666,29.2782,29.1208,29.1791,46400.0
2006-06-01 14:30:00,50.06,50.33,50.02,50.23,48800.0,29.185,29.3424,29.1616,29.2841,48800.0
2006-06-01 15:00:00,50.23,50.4,50.17,50.2,95100.0,29.2841,29.3832,29.2491,29.2666,95100.0
2006-06-01 15:30:00,50.2,50.59,50.16,50.53,113700.0,29.2666,29.494,29.2433,29.459,113700.0
2006-06-02 09:30:00,50.92,51.7,50.92,51.21,96700.0,29.6863,30.1411,29.6863,29.8554,96700.0
2006-06-02 10:00:00,51.23,51.25,50.75,51.01,128600.0,29.8671,29.8787,29.5872,29.7388,128600.0
2006-06-02 10:30:00,51.05,51.05,50.55,50.57,74800.0,29.7621,29.7621,29.4706,29.4823,74800.0
2006-06-02 11:00:00,50.57,50.69,50.28,50.52,30800.0,29.4823,29.5523,29.3132,29.4531,30800.0
2006-06-02 11:30:00,50.54,50.6,50.14,50.46,37600.0,29.4648,29.4998,29.2316,29.4182,37600.0
2006-06-02 12:00:00,50.44,50.6,50.34,50.47,36200.0,29.4065,29.4998,29.3482,29.424,36200.0
2006-06-02 12:30:00,50.46,50.46,50.23,50.25,18200.0,29.4182,29.4182,29.2841,29.2957,18200.0
2006-06-02 13:00:00,50.27,50.5,50.27,50.48,25700.0,29.3074,29.4415,29.3074,29.4298,25700.0
2006-06-02 13:30:00,50.46,50.46,50.18,50.39,36600.0,29.4182,29.4182,29.2549,29.3774,36600.0
2006-06-02 14:00:00,50.38,50.45,50.19,50.25,35100.0,29.3715,29.4123,29.2608,29.2957,35100.0
2006-06-02 14:30:00,50.28,50.4,50.14,50.23,51400.0,29.3132,29.3832,29.2316,29.2841,51400.0
2006-06-02 15:00:00,50.24,50.25,49.87,49.93,40100.0,29.2899,29.2957,29.0742,29.1092,40100.0
2006-06-02 15:30:00,49.93,50.19,49.82,49.99,87200.0,29.1092,29.2608,29.045,29.1442,87200.0
2006-06-05 09:30:00,49.86,49.86,49.08,49.08,50600.0,29.0684,29.0684,28.6136,28.6136,50600.0
2006-06-05 10:00:00,49.06,49.06,48.6,48.78,66700.0,28.602,28.602,28.3338,28.4387,66700.0
2006-06-05 10:30:00,48.78,48.99,48.73,48.88,37600.0,28.4387,28.5612,28.4096,28.497,37600.0
2006-06-05 11:00:00,48.89,48.95,48.78,48.9,39800.0,28.5029,28.5378,28.4387,28.5087,39800.0
2006-06-05 11:30:00,48.8,49.05,48.77,49.0,69800.0,28.4504,28.5961,28.4329,28.567,69800.0
2006-06-05 12:00:00,49.0,49.05,48.5,48.55,35600.0,28.567,28.5961,28.2755,28.3046,35600.0
2006-06-05 12:30:00,48.58,48.58,48.4,48.43,42200.0,28.3221,28.3221,28.2172,28.2347,42200.0
2006-06-05 13:00:00,48.42,48.97,48.41,48.88,40200.0,28.2289,28.5495,28.223,28.497,40200.0
2006-06-05 13:30:00,48.83,48.89,48.57,48.6,29200.0,28.4679,28.5029,28.3163,28.3338,29200.0
2006-06-05 14:00:00,48.59,48.59,48.0,48.21,54400.0,28.328,28.328,27.984,28.1064,54400.0
2006-06-05 14:30:00,48.18,48.34,47.88,48.31,29600.0,28.0889,28.1822,27.914,28.1647,29600.0
2006-06-05 15:00:00,48.31,48.45,48.18,48.33,48300.0,28.1647,28.2463,28.0889,28.1764,48300.0
2006-06-05 15:30:00,48.31,48.49,48.11,48.13,90000.0,28.1647,28.2697,28.0481,28.0598,90000.0
2006-06-06 09:30:00,48.4,48.61,47.68,47.88,41100.0,28.2172,28.3396,27.7974,27.914,41100.0
2006-06-06 10:00:00,47.83,48.12,47.67,48.0,39700.0,27.8849,28.054,27.7916,27.984,39700.0
2006-06-06 10:30:00,47.98,48.13,47.81,47.81,31600.0,27.9723,28.0598,27.8732,27.8732,31600.0
2006-06-06 11:00:00,47.85,47.91,47.58,47.79,19500.0,27.8965,27.9315,27.7391,27.8616,19500.0
2006-06-06 11:30:00,47.81,47.83,47.25,47.25,35700.0,27.8732,27.8849,27.5467,27.5467,35700.0
2006-06-06 12:00:00,47.25,47.75,47.13,47.61,43500.0,27.5467,27.8382,27.4768,27.7566,43500.0
2006-06-06 12:30:00,47.61,48.0,47.6,47.89,36400.0,27.7566,27.984,27.7508,27.9199,36400.0
2006-06-06 13:00:00,47.9,47.9,47.34,47.45,30500.0,27.9257,27.9257,27.5992,27.6633,30500.0
2006-06-06 13:30:00,47.41,47.59,47.24,47.59,27800.0,27.64,27.745,27.5409,27.745,27800.0
2006-06-06 14:00:00,47.55,47.64,47.36,47.45,17600.0,27.7216,27.7741,27.6109,27.6633,17600.0
2006-06-06 14:30:00,47.46,47.57,47.33,47.35,30900.0,27.6692,27.7333,27.5934,27.605,30900.0
2006-06-06 15:00:00,47.4,47.61,47.35,47.5,54900.0,27.6342,27.7566,27.605,27.6925,54900.0
2006-06-06 15:30:00,47.45,47.5,47.25,47.33,100500.0,27.6633,27.6925,27.5467,27.5934,100500.0
2006-06-07 09:30:00,47.58,47.65,46.99,47.01,47600.0,27.7391,27.7799,27.3952,27.4068,47600.0
2006-06-07 10:00:00,47.01,47.37,47.01,47.36,61600.0,27.4068,27.6167,27.4068,27.6109,61600.0
2006-06-07 10:30:00,47.36,47.5,47.03,47.2,32300.0,27.6109,27.6925,27.4185,27.5176,32300.0
2006-06-07 11:00:00,47.16,47.4,47.06,47.25,34900.0,27.4943,27.6342,27.436,27.5467,34900.0
2006-06-07 11:30:00,47.29,47.95,47.25,47.95,29600.0,27.5701,27.9548,27.5467,27.9548,29600.0
2006-06-07 12:00:00,47.95,48.08,47.89,47.9,15100.0,27.9548,28.0306,27.9199,27.9257,15100.0
2006-06-07 12:30:00,47.89,47.89,47.4,47.4,15200.0,27.9199,27.9199,27.6342,27.6342,15200.0
2006-06-07 13:00:00,47.43,47.54,47.32,47.5,17000.0,27.6517,27.7158,27.5876,27.6925,17000.0
2006-06-07 13:30:00,47.5,47.5,47.3,47.4,17500.0,27.6925,27.6925,27.5759,27.6342,17500.0
2006-06-07 14:00:00,47.37,47.37,46.87,47.32,35900.0,27.6167,27.6167,27.3252,27.5876,35900.0
2006-06-07 14:30:00,47.35,47.44,47.08,47.08,30400.0,27.605,27.6575,27.4476,27.4476,30400.0
2006-06-07 15:00:00,47.08,47.23,46.9,47.01,31000.0,27.4476,27.5351,27.3427,27.4068,31000.0
2006-06-07 15:30:00,46.98,46.98,46.58,46.58,87600.0,27.3893,27.3893,27.1561,27.1561,87600.0
2006-06-08 09:30:00,46.18,46.29,45.77,45.92,53900.0,26.9229,26.9871,26.6839,26.7714,53900.0
2006-06-08 10:00:00,45.95,46.15,45.56,45.58,48500.0,26.7888,26.9054,26.5615,26.5731,48500.0
2006-06-08 10:30:00,45.56,45.71,45.32,45.7,31700.0,26.5615,26.6489,26.4216,26.6431,31700.0
2006-06-08 11:00:00,45.63,45.95,45.46,45.73,64000.0,26.6023,26.7888,26.5032,26.6606,64000.0
2006-06-08 11:30:00,45.71,45.72,45.45,45.7,74900.0,26.6489,26.6548,26.4973,26.6431,74900.0
2006-06-08 12:00:00,45.7,45.93,45.59,45.75,58600.0,26.6431,26.7772,26.579,26.6722,58600.0
2006-06-08 12:30:00,45.75,45.93,45.63,45.89,85000.0,26.6722,26.7772,26.6023,26.7539,85000.0
2006-06-08 13:00:00,45.83,45.93,45.67,45.86,20100.0,26.7189,26.7772,26.6256,26.7364,20100.0
2006-06-08 13:30:00,45.84,46.0,45.74,45.96,49200.0,26.7247,26.818,26.6664,26.7947,49200.0
2006-06-08 14:00:00,45.9,45.99,45.65,45.76,47700.0,26.7597,26.8122,26.6139,26.6781,47700.0
2006-06-08 14:30:00,45.76,46.08,45.75,45.95,64700.0,26.6781,26.8646,26.6722,26.7888,64700.0
2006-06-08 15:00:00,45.93,46.4,45.93,46.1,67800.0,26.7772,27.0512,26.7772,26.8763,67800.0
2006-06-08 15:30:00,46.1,46.48,46.05,46.31,122200.0,26.8763,27.0978,26.8471,26.9987,122200.0
2006-06-09 09:30:00,46.5,46.7,46.15,46.36,62700.0,27.1095,27.2261,26.9054,27.0279,62700.0
2006-06-09 10:00:00,46.34,46.45,46.1,46.3,73500.0,27.0162,27.0803,26.8763,26.9929,73500.0
2006-06-09 10:30:00,46.3,46.5,46.16,46.5,72700.0,26.9929,27.1095,26.9113,27.1095,72700.0
2006-06-09 11:00:00,46.49,46.63,46.26,46.44,39800.0,27.1037,27.1853,26.9696,27.0745,39800.0
2006-06-09 11:30:00,46.43,46.49,45.58,45.67,74800.0,27.0687,27.1037,26.5731,26.6256,74800.0
2006-06-09 12:00:00,45.68,45.85,45.58,45.64,29300.0,26.6314,26.7305,26.5731,26.6081,29300.0
2006-06-09 12:30:00,45.64,45.83,45.41,45.59,62200.0,26.6081,26.7189,26.474,26.579,62200.0
2006-06-09 13:00:00,45.59,45.69,45.29,45.4,28600.0,26.579,26.6373,26.4041,26.4682,28600.0
2006-06-09 13:30:00,45.38,45.75,45.32,45.62,31000.0,26.4565,26.6722,26.4216,26.5965,31000.0
2006-06-09 14:00:00,45.62,45.84,45.55,45.81,66900.0,26.5965,26.7247,26.5556,26.7072,66900.0
2006-06-09 14:30:00,45.82,45.98,45.79,45.79,33400.0,26.7131,26.8063,26.6956,26.6956,33400.0
2006-06-09 15:00:00,45.78,45.85,45.68,45.8,65800.0,26.6897,26.7305,26.6314,26.7014,65800.0
2006-06-09 15:30:00,45.81,46.2,45.77,46.05,131200.0,26.7072,26.9346,26.6839,26.8471,131200.0
2006-06-12 09:30:00,46.11,46.11,45.1,45.25,47200.0,26.8821,26.8821,26.2933,26.3807,47200.0
2006-06-12 10:00:00,45.15,45.25,45.05,45.21,44700.0,26.3224,26.3807,26.2641,26.3574,44700.0
2006-06-12 10:30:00,45.21,45.35,45.05,45.24,57400.0,26.3574,26.439,26.2641,26.3749,57400.0
2006-06-12 11:00:00,45.19,45.28,45.05,45.25,22800.0,26.3458,26.3982,26.2641,26.3807,22800.0
2006-06-12 11:30:00,45.31,45.7,45.2,45.7,38200.0,26.4157,26.6431,26.3516,26.6431,38200.0
2006-06-12 12:00:00,45.66,46.01,45.66,46.0,25300.0,26.6198,26.8238,26.6198,26.818,25300.0
2006-06-12 12:30:00,45.95,46.25,45.94,46.11,26600.0,26.7888,26.9637,26.783,26.8821,26600.0
2006-06-12 13:00:00,46.12,46.18,45.95,45.97,32500.0,26.888,26.9229,26.7888,26.8005,32500.0
2006-06-12 13:30:00,45.98,46.06,45.7,45.77,28800.0,26.8063,26.853,26.6431,26.6839,28800.0
2006-06-12 14:00:00,45.76,45.76,45.57,45.6,90100.0,26.6781,26.6781,26.5673,26.5848,90100.0
2006-06-12 14:30:00,45.59,45.6,45.06,45.18,47700.0,26.579,26.5848,26.27,26.3399,47700.0
2006-06-12 15:00:00,45.15,45.16,44.4,44.44,130700.0,26.3224,26.3283,25.8852,25.9085,130700.0
2006-06-12 15:30:00,44.46,44.63,44.21,44.36,146200.0,25.9202,26.0193,25.7744,25.8619,146200.0
2006-06-13 09:30:00,44.02,44.51,43.69,44.37,95900.0,25.7041,25.9902,25.5114,25.9084,95900.0
2006-06-13 10:00:00,44.47,44.47,44.1,44.4,73300.0,25.9668,25.9668,25.7508,25.926,73300.0
2006-06-13 10:30:00,44.4,44.45,43.74,43.88,60700.0,25.926,25.9552,25.5406,25.6223,60700.0
2006-06-13 11:00:00,43.87,44.19,43.63,44.17,36500.0,25.6165,25.8033,25.4763,25.7917,36500.0
2006-06-13 11:30:00,44.18,44.65,44.17,44.65,43200.0,25.7975,26.0719,25.7917,26.0719,43200.0
2006-06-13 12:00:00,44.66,44.9,44.56,44.7,56600.0,26.0778,26.2179,26.0194,26.1011,56600.0
2006-06-13 12:30:00,44.71,44.78,44.6,44.65,27700.0,26.107,26.1478,26.0427,26.0719,27700.0
2006-06-13 13:00:00,44.63,44.63,44.18,44.2,40100.0,26.0603,26.0603,25.7975,25.8092,40100.0
2006-06-13 13:30:00,44.14,44.35,43.95,44.15,37300.0,25.7741,25.8968,25.6632,25.78,37300.0
2006-06-13 14:00:00,44.19,44.23,43.94,44.14,51000.0,25.8033,25.8267,25.6574,25.7741,51000.0
2006-06-13 14:30:00,44.1,44.15,43.77,43.98,67100.0,25.7508,25.78,25.5581,25.6807,67100.0
2006-06-13 15:00:00,43.96,44.37,43.65,44.36,53100.0,25.669,25.9084,25.488,25.9026,53100.0
2006-06-13 15:30:00,44.37,44.81,44.35,44.51,161500.0,25.9084,26.1654,25.8968,25.9902,161500.0
2006-06-14 09:30:00,44.45,45.1,44.45,45.1,31200.0,25.9552,26.3347,25.9552,26.3347,31200.0
2006-06-14 10:00:00,45.09,45.09,44.74,44.8,37200.0,26.3289,26.3289,26.1245,26.1595,37200.0
2006-06-14 10:30:00,44.79,44.95,44.62,44.76,22000.0,26.1537,26.2471,26.0544,26.1362,22000.0
2006-06-14 11:00:00,44.76,44.95,44.55,44.85,34200.0,26.1362,26.2471,26.0135,26.1887,34200.0
2006-06-14 11:30:00,44.89,44.93,44.63,44.74,22000.0,26.2121,26.2354,26.0603,26.1245,22000.0
2006-06-14 12:00:00,44.78,44.96,44.7,44.82,16000.0,26.1478,26.2529,26.1011,26.1712,16000.0
2006-06-14 12:30:00,44.84,45.05,44.82,45.01,12300.0,26.1829,26.3055,26.1712,26.2821,12300.0
2006-06-14 13:00:00,45.01,45.04,44.68,44.73,24300.0,26.2821,26.2997,26.0895,26.1186,24300.0
2006-06-14 13:30:00,44.76,44.85,44.49,44.84,47900.0,26.1362,26.1887,25.9785,26.1829,47900.0
2006-06-14 14:00:00,44.78,44.99,44.52,44.65,27600.0,26.1478,26.2705,25.996,26.0719,27600.0
2006-06-14 14:30:00,44.69,44.7,44.32,44.62,35300.0,26.0953,26.1011,25.8792,26.0544,35300.0
2006-06-14 15:00:00,44.56,44.76,44.55,44.58,43600.0,26.0194,26.1362,26.0135,26.0311,43600.0
2006-06-14 15:30:00,44.57,45.0,44.57,44.84,69300.0,26.0252,26.2763,26.0252,26.1829,69300.0
2006-06-15 09:30:00,45.2,45.83,45.13,45.83,32900.0,26.3931,26.761,26.3522,26.761,32900.0
2006-06-15 10:00:00,45.76,45.8,45.53,45.77,22700.0,26.7201,26.7434,26.5858,26.7259,22700.0
2006-06-15 10:30:00,45.74,46.05,45.74,45.86,40200.0,26.7084,26.8894,26.7084,26.7785,40200.0
2006-06-15 11:00:00,45.86,45.9,45.7,45.7,16800.0,26.7785,26.8018,26.685,26.685,16800.0
2006-06-15 11:30:00,45.71,45.85,45.67,45.81,12800.0,26.6909,26.7726,26.6675,26.7493,12800.0
2006-06-15 12:00:00,45.76,45.85,45.67,45.79,19900.0,26.7201,26.7726,26.6675,26.7376,19900.0
2006-06-15 12:30:00,45.79,45.96,45.75,45.93,17100.0,26.7376,26.8369,26.7142,26.8193,17100.0
2006-06-15 13:00:00,45.93,46.15,45.9,46.0,42500.0,26.8193,26.9478,26.8018,26.8602,42500.0
2006-06-15 13:30:00,46.0,46.3,45.9,46.03,40700.0,26.8602,27.0354,26.8018,26.8777,40700.0
2006-06-15 14:00:00,46.12,46.15,45.87,45.91,28000.0,26.9303,26.9478,26.7843,26.8077,28000.0
2006-06-15 14:30:00,45.9,46.32,45.89,46.3,40600.0,26.8018,27.0471,26.796,27.0354,40600.0
2006-06-15 15:00:00,46.31,46.61,46.18,46.51,94100.0,27.0412,27.2164,26.9653,27.158,94100.0
2006-06-15 15:30:00,46.49,46.8,46.49,46.71,107100.0,27.1463,27.3274,27.1463,27.2748,107100.0
2006-06-16 09:30:00,46.75,48.21,46.63,48.16,242100.0,27.2982,28.1507,27.2281,28.1215,242100.0
2006-06-16 10:00:00,48.16,48.22,47.05,47.05,77100.0,28.1215,28.1565,27.4733,27.4733,77100.0
2006-06-16 10:30:00,47.02,47.19,46.31,46.36,47000.0,27.4558,27.5551,27.0412,27.0704,47000.0
2006-06-16 11:00:00,46.35,46.48,45.93,45.98,55900.0,27.0646,27.1405,26.8193,26.8485,55900.0
2006-06-16 11:30:00,46.01,46.38,45.97,46.17,27200.0,26.8661,27.0821,26.8427,26.9595,27200.0
2006-06-16 12:00:00,46.16,46.46,45.81,45.87,36000.0,26.9537,27.1288,26.7493,26.7843,36000.0
2006-06-16 12:30:00,45.88,45.95,45.61,45.75,39100.0,26.7902,26.831,26.6325,26.7142,39100.0
2006-06-16 13:00:00,45.75,45.87,45.74,45.82,75000.0,26.7142,26.7843,26.7084,26.7551,75000.0
2006-06-16 13:30:00,45.85,46.12,45.8,46.06,28600.0,26.7726,26.9303,26.7434,26.8953,28600.0
2006-06-16 14:00:00,46.05,46.1,45.74,45.83,63900.0,26.8894,26.9186,26.7084,26.761,63900.0
2006-06-16 14:30:00,45.84,45.88,45.49,45.75,117100.0,26.7668,26.7902,26.5624,26.7142,117100.0
2006-06-16 15:00:00,45.76,46.1,45.74,45.75,118000.0,26.7201,26.9186,26.7084,26.7142,118000.0
2006-06-16 15:30:00,45.78,45.85,45.49,45.8,95500.0,26.7318,26.7726,26.5624,26.7434,95500.0
2006-06-19 09:30:00,45.9,45.94,44.76,44.79,69000.0,26.8018,26.8252,26.1362,26.1537,69000.0
2006-06-19 10:00:00,44.79,44.79,44.25,44.25,116400.0,26.1537,26.1537,25.8384,25.8384,116400.0
2006-06-19 10:30:00,44.1,44.59,44.1,44.53,104600.0,25.7508,26.0369,25.7508,26.0019,104600.0
2006-06-19 11:00:00,44.52,44.67,44.34,44.45,124500.0,25.996,26.0836,25.8909,25.9552,124500.0
2006-06-19 11:30:00,44.43,44.68,44.43,44.55,74900.0,25.9435,26.0895,25.9435,26.0135,74900.0
2006-06-19 12:00:00,44.52,44.86,44.52,44.8,54700.0,25.996,26.1946,25.996,26.1595,54700.0
2006-06-19 12:30:00,44.83,44.98,44.8,44.89,18600.0,26.177,26.2646,26.1595,26.2121,18600.0
2006-06-19 13:00:00,44.87,44.87,44.56,44.64,49100.0,26.2004,26.2004,26.0194,26.0661,49100.0
2006-06-19 13:30:00,44.64,44.64,44.4,44.57,40400.0,26.0661,26.0661,25.926,26.0252,40400.0
2006-06-19 14:00:00,44.54,44.88,44.5,44.58,63400.0,26.0077,26.2062,25.9843,26.0311,63400.0
2006-06-19 14:30:00,44.57,44.62,44.35,44.35,39300.0,26.0252,26.0544,25.8968,25.8968,39300.0
2006-06-19 15:00:00,44.35,44.57,44.25,44.56,52800.0,25.8968,26.0252,25.8384,26.0194,52800.0
2006-06-19 15:30:00,44.56,44.61,44.19,44.27,126600.0,26.0194,26.0486,25.8033,25.85,126600.0
2006-06-20 09:30:00,44.15,44.18,43.78,43.8,125400.0,25.78,25.7975,25.5639,25.5756,125400.0
2006-06-20 10:00:00,43.8,43.9,43.53,43.77,170600.0,25.5756,25.634,25.4179,25.5581,170600.0
2006-06-20 10:30:00,43.8,44.21,43.77,43.94,58900.0,25.5756,25.815,25.5581,25.6574,58900.0
2006-06-20 11:00:00,43.95,44.0,43.78,44.0,61600.0,25.6632,25.6924,25.5639,25.6924,61600.0
2006-06-20 11:30:00,44.0,44.2,43.84,43.84,53500.0,25.6924,25.8092,25.599,25.599,53500.0
2006-06-20 12:00:00,43.87,43.9,43.7,43.76,95900.0,25.6165,25.634,25.5172,25.5522,95900.0
2006-06-20 12:30:00,43.73,44.39,43.64,44.21,76600.0,25.5347,25.9201,25.4822,25.815,76600.0
2006-06-20 13:00:00,44.21,44.39,44.19,44.19,20900.0,25.815,25.9201,25.8033,25.8033,20900.0
2006-06-20 13:30:00,44.21,44.24,44.0,44.13,29000.0,25.815,25.8325,25.6924,25.7683,29000.0
2006-06-20 14:00:00,44.15,44.15,44.0,44.09,105200.0,25.78,25.78,25.6924,25.7449,105200.0
2006-06-20 14:30:00,44.11,44.15,42.88,43.1,432800.0,25.7566,25.78,25.0384,25.1669,432800.0
2006-06-20 15:00:00,43.08,43.3,42.94,43.14,360900.0,25.1552,25.2836,25.0734,25.1902,360900.0
2006-06-20 15:30:00,43.13,43.27,42.89,43.14,261600.0,25.1844,25.2661,25.0442,25.1902,261600.0
2006-06-21 09:30:00,43.1,43.4,43.02,43.19,110600.0,25.1669,25.342,25.1201,25.2194,110600.0
2006-06-21 10:00:00,43.25,43.95,43.25,43.78,107500.0,25.2544,25.6632,25.2544,25.5639,107500.0
2006-06-21 10:30:00,43.86,44.09,43.72,43.72,64400.0,25.6106,25.7449,25.5289,25.5289,64400.0
2006-06-21 11:00:00,43.78,44.5,43.78,44.42,110100.0,25.5639,25.9843,25.5639,25.9376,110100.0
2006-06-21 11:30:00,44.49,44.49,44.19,44.42,93100.0,25.9785,25.9785,25.8033,25.9376,93100.0
2006-06-21 12:00:00,44.43,44.9,44.42,44.81,123500.0,25.9435,26.2179,25.9376,26.1654,123500.0
2006-06-21 12:30:00,44.83,44.99,44.71,44.95,28400.0,26.177,26.2705,26.107,26.2471,28400.0
2006-06-21 13:00:00,44.95,44.97,44.62,44.67,33800.0,26.2471,26.2588,26.0544,26.0836,33800.0
2006-06-21 13:30:00,44.67,44.75,44.53,44.62,46500.0,26.0836,26.1303,26.0019,26.0544,46500.0
2006-06-21 14:00:00,44.61,44.72,44.44,44.45,49200.0,26.0486,26.1128,25.9493,25.9552,49200.0
2006-06-21 14:30:00,44.45,44.63,44.37,44.48,54700.0,25.9552,26.0603,25.9084,25.9727,54700.0
2006-06-21 15:00:00,44.45,44.48,44.3,44.37,71900.0,25.9552,25.9727,25.8676,25.9084,71900.0
2006-06-21 15:30:00,44.38,44.46,44.22,44.39,171200.0,25.9143,25.961,25.8208,25.9201,171200.0
2006-06-22 09:30:00,44.35,44.39,43.67,43.9,135500.0,25.8968,25.9201,25.4997,25.634,135500.0
2006-06-22 10:00:00,44.0,44.08,43.6,43.76,62400.0,25.6924,25.7391,25.4588,25.5522,62400.0
2006-06-22 10:30:00,43.8,43.97,43.56,43.93,54100.0,25.5756,25.6749,25.4355,25.6515,54100.0
2006-06-22 11:00:00,43.92,44.07,43.8,44.07,41400.0,25.6457,25.7333,25.5756,25.7333,41400.0
2006-06-22 11:30:00,44.09,44.16,43.97,44.0,17000.0,25.7449,25.7858,25.6749,25.6924,17000.0
2006-06-22 12:00:00,43.97,44.1,43.9,43.95,48700.0,25.6749,25.7508,25.634,25.6632,48700.0
2006-06-22 12:30:00,43.94,44.03,43.9,43.94,34500.0,25.6574,25.7099,25.634,25.6574,34500.0
2006-06-22 13:00:00,43.94,44.04,43.92,44.0,55500.0,25.6574,25.7157,25.6457,25.6924,55500.0
2006-06-22 13:30:00,43.99,44.08,43.9,44.07,72500.0,25.6865,25.7391,25.634,25.7333,72500.0
2006-06-22 14:00:00,44.04,44.14,43.99,44.07,86600.0,25.7157,25.7741,25.6865,25.7333,86600.0
2006-06-22 14:30:00,44.07,44.35,44.02,44.3,45000.0,25.7333,25.8968,25.7041,25.8676,45000.0
2006-06-22 15:00:00,44.31,44.51,44.14,44.44,74400.0,25.8734,25.9902,25.7741,25.9493,74400.0
2006-06-22 15:30:00,44.44,44.57,44.29,44.44,98000.0,25.9493,26.0252,25.8617,25.9493,98000.0
2006-06-23 09:30:00,44.2,44.34,43.77,44.21,52800.0,25.8092,25.8909,25.5581,25.815,52800.0
2006-06-23 10:00:00,44.25,44.6,44.08,44.52,64900.0,25.8384,26.0427,25.7391,25.996,64900.0
2006-06-23 10:30:00,44.59,44.8,44.4,44.42,97400.0,26.0369,26.1595,25.926,25.9376,97400.0
2006-06-23 11:00:00,44.42,44.49,44.2,44.49,46000.0,25.9376,25.9785,25.8092,25.9785,46000.0
2006-06-23 11:30:00,44.49,44.65,44.4,44.6,71900.0,25.9785,26.0719,25.926,26.0427,71900.0
2006-06-23 12:00:00,44.61,45.05,44.6,44.95,82600.0,26.0486,26.3055,26.0427,26.2471,82600.0
2006-06-23 12:30:00,44.97,45.13,44.93,45.04,30000.0,26.2588,26.3522,26.2354,26.2997,30000.0
2006-06-23 13:00:00,45.01,45.44,44.99,45.44,61000.0,26.2821,26.5332,26.2705,26.5332,61000.0
2006-06-23 13:30:00,45.45,45.5,45.23,45.49,78100.0,26.5391,26.5683,26.4106,26.5624,78100.0
2006-06-23 14:00:00,45.47,45.47,45.2,45.25,27800.0,26.5507,26.5507,26.3931,26.4223,27800.0
2006-06-23 14:30:00,45.26,45.49,45.25,45.33,87700.0,26.4281,26.5624,26.4223,26.469,87700.0
2006-06-23 15:00:00,45.3,45.43,45.24,45.41,85300.0,26.4515,26.5274,26.4164,26.5157,85300.0
2006-06-23 15:30:00,45.43,45.54,45.2,45.38,112800.0,26.5274,26.5916,26.3931,26.4982,112800.0
2006-06-26 09:30:00,45.48,45.86,45.0,45.1,68900.0,26.5566,26.7785,26.2763,26.3347,68900.0
2006-06-26 10:00:00,45.11,45.31,45.01,45.18,28900.0,26.3405,26.4573,26.2821,26.3814,28900.0
2006-06-26 10:30:00,45.18,45.35,45.06,45.19,34300.0,26.3814,26.4807,26.3113,26.3873,34300.0
2006-06-26 11:00:00,45.22,45.34,44.87,44.87,36000.0,26.4048,26.4748,26.2004,26.2004,36000.0
2006-06-26 11:30:00,44.84,45.6,44.75,45.57,143700.0,26.1829,26.6267,26.1303,26.6091,143700.0
2006-06-26 12:00:00,45.59,45.68,45.37,45.56,87100.0,26.6208,26.6734,26.4924,26.6033,87100.0
2006-06-26 12:30:00,45.56,45.85,45.53,45.72,98800.0,26.6033,26.7726,26.5858,26.6967,98800.0
2006-06-26 13:00:00,45.72,45.87,45.66,45.79,39700.0,26.6967,26.7843,26.6617,26.7376,39700.0
2006-06-26 13:30:00,45.8,46.14,45.77,46.13,49800.0,26.7434,26.942,26.7259,26.9361,49800.0
2006-06-26 14:00:00,46.12,46.25,46.0,46.17,124100.0,26.9303,27.0062,26.8602,26.9595,124100.0
2006-06-26 14:30:00,46.17,46.17,45.95,46.02,67200.0,26.9595,26.9595,26.831,26.8719,67200.0
2006-06-26 15:00:00,46.02,46.07,45.86,45.91,94300.0,26.8719,26.9011,26.7785,26.8077,94300.0
2006-06-26 15:30:00,45.9,45.97,45.84,45.95,162700.0,26.8018,26.8427,26.7668,26.831,162700.0
2006-06-27 09:30:00,46.1,46.34,46.02,46.17,48300.0,26.9186,27.0588,26.8719,26.9595,48300.0
2006-06-27 10:00:00,46.06,46.28,45.94,46.08,58000.0,26.8953,27.0237,26.8252,26.9069,58000.0
2006-06-27 10:30:00,46.1,46.18,46.0,46.02,49500.0,26.9186,26.9653,26.8602,26.8719,49500.0
2006-06-27 11:00:00,46.0,46.12,45.97,46.07,90700.0,26.8602,26.9303,26.8427,26.9011,90700.0
2006-06-27 11:30:00,46.11,46.14,46.0,46.05,45700.0,26.9245,26.942,26.8602,26.8894,45700.0
2006-06-27 12:00:00,46.06,46.14,46.02,46.1,42200.0,26.8953,26.942,26.8719,26.9186,42200.0
2006-06-27 12:30:00,46.09,46.23,46.09,46.17,54400.0,26.9128,26.9945,26.9128,26.9595,54400.0
2006-06-27 13:00:00,46.2,46.22,46.15,46.21,54400.0,26.977,26.9887,26.9478,26.9828,54400.0
2006-06-27 13:30:00,46.21,46.22,46.09,46.15,43300.0,26.9828,26.9887,26.9128,26.9478,43300.0
2006-06-27 14:00:00,46.15,46.24,46.1,46.18,55900.0,26.9478,27.0004,26.9186,26.9653,55900.0
2006-06-27 14:30:00,46.18,46.21,45.9,46.01,106200.0,26.9653,26.9828,26.8018,26.8661,106200.0
2006-06-27 15:00:00,46.04,46.15,45.98,46.06,55600.0,26.8836,26.9478,26.8485,26.8953,55600.0
2006-06-27 15:30:00,46.07,46.15,46.04,46.14,141900.0,26.9011,26.9478,26.8836,26.942,141900.0
2006-06-28 09:30:00,46.28,46.29,45.6,45.63,46400.0,27.0237,27.0296,26.6267,26.6442,46400.0
2006-06-28 10:00:00,45.63,46.0,45.54,45.82,45500.0,26.6442,26.8602,26.5916,26.7551,45500.0
2006-06-28 10:30:00,45.82,45.85,45.25,45.27,37600.0,26.7551,26.7726,26.4223,26.434,37600.0
2006-06-28 11:00:00,45.28,45.41,45.14,45.32,54900.0,26.4398,26.5157,26.3581,26.4632,54900.0
2006-06-28 11:30:00,45.28,45.28,45.07,45.17,33900.0,26.4398,26.4398,26.3172,26.3756,33900.0
2006-06-28 12:00:00,45.16,45.34,45.13,45.3,33700.0,26.3697,26.4748,26.3522,26.4515,33700.0
2006-06-28 12:30:00,45.3,45.3,44.87,44.97,22300.0,26.4515,26.4515,26.2004,26.2588,22300.0
2006-06-28 13:00:00,44.96,45.21,44.9,45.02,30500.0,26.2529,26.3989,26.2179,26.288,30500.0
2006-06-28 13:30:00,45.0,45.11,44.78,45.11,40800.0,26.2763,26.3405,26.1478,26.3405,40800.0
2006-06-28 14:00:00,45.12,45.43,45.1,45.43,35200.0,26.3464,26.5274,26.3347,26.5274,35200.0
2006-06-28 14:30:00,45.47,45.58,45.29,45.38,44400.0,26.5507,26.615,26.4456,26.4982,44400.0
2006-06-28 15:00:00,45.37,45.71,45.31,45.67,125200.0,26.4924,26.6909,26.4573,26.6675,125200.0
2006-06-28 15:30:00,45.66,45.89,45.65,45.85,101900.0,26.6617,26.796,26.6559,26.7726,101900.0
2006-06-29 09:30:00,46.25,46.69,46.21,46.57,32100.0,27.0062,27.2631,26.9828,27.1931,32100.0
2006-06-29 10:00:00,46.56,46.94,46.22,46.33,70700.0,27.1872,27.4091,26.9887,27.0529,70700.0
2006-06-29 10:30:00,46.3,46.45,46.17,46.38,36500.0,27.0354,27.123,26.9595,27.0821,36500.0
2006-06-29 11:00:00,46.38,46.46,46.19,46.24,37100.0,27.0821,27.1288,26.9712,27.0004,37100.0
2006-06-29 11:30:00,46.24,46.28,45.93,46.08,28700.0,27.0004,27.0237,26.8193,26.9069,28700.0
2006-06-29 12:00:00,46.05,46.05,45.82,45.82,38700.0,26.8894,26.8894,26.7551,26.7551,38700.0
2006-06-29 12:30:00,45.88,45.95,45.73,45.9,21800.0,26.7902,26.831,26.7026,26.8018,21800.0
2006-06-29 13:00:00,45.92,46.14,45.88,46.09,28800.0,26.8135,26.942,26.7902,26.9128,28800.0
2006-06-29 13:30:00,46.1,46.15,45.92,46.01,12400.0,26.9186,26.9478,26.8135,26.8661,12400.0
2006-06-29 14:00:00,46.04,46.6,46.03,46.34,45200.0,26.8836,27.2106,26.8777,27.0588,45200.0
2006-06-29 14:30:00,46.26,46.69,46.15,46.6,129600.0,27.012,27.2631,26.9478,27.2106,129600.0
2006-06-29 15:00:00,46.61,46.94,46.53,46.92,172700.0,27.2164,27.4091,27.1697,27.3974,172700.0
2006-06-29 15:30:00,46.94,47.18,46.85,47.09,110500.0,27.4091,27.5492,27.3566,27.4967,110500.0
2006-06-30 09:30:00,47.35,47.5,47.16,47.43,72700.0,27.6485,27.7361,27.5376,27.6952,72700.0
2006-06-30 10:00:00,47.47,47.52,47.16,47.47,95900.0,27.7186,27.7478,27.5376,27.7186,95900.0
2006-06-30 10:30:00,47.41,47.46,46.96,47.01,20800.0,27.6835,27.7127,27.4208,27.45,20800.0
2006-06-30 11:00:00,47.01,47.1,46.8,46.97,29300.0,27.45,27.5025,27.3274,27.4266,29300.0
2006-06-30 11:30:00,46.93,47.15,46.8,47.06,26100.0,27.4033,27.5317,27.3274,27.4792,26100.0
2006-06-30 12:00:00,47.09,47.16,46.94,46.94,22400.0,27.4967,27.5376,27.4091,27.4091,22400.0
2006-06-30 12:30:00,46.95,47.11,46.9,47.06,12900.0,27.4149,27.5084,27.3857,27.4792,12900.0
2006-06-30 13:00:00,47.06,47.18,47.04,47.13,46800.0,27.4792,27.5492,27.4675,27.5201,46800.0
2006-06-30 13:30:00,47.13,47.47,47.1,47.46,28200.0,27.5201,27.7186,27.5025,27.7127,28200.0
2006-06-30 14:00:00,47.5,47.85,47.45,47.59,45300.0,27.7361,27.9405,27.7069,27.7887,45300.0
2006-06-30 14:30:00,47.58,47.6,47.4,47.59,62800.0,27.7828,27.7945,27.6777,27.7887,62800.0
2006-06-30 15:00:00,47.58,47.63,47.35,47.35,90600.0,27.7828,27.812,27.6485,27.6485,90600.0
2006-06-30 15:30:00,47.34,47.88,47.0,47.84,430500.0,27.6427,27.958,27.4441,27.9346,430500.0
2006-07-03 09:30:00,48.18,48.75,48.16,48.35,194800.0,28.1332,28.466,28.1215,28.2324,194800.0
2006-07-03 10:00:00,48.36,48.43,48.16,48.26,61900.0,28.2383,28.2791,28.1215,28.1799,61900.0
2006-07-03 10:30:00,48.28,48.45,48.01,48.25,48500.0,28.1916,28.2908,28.0339,28.174,48500.0
2006-07-03 11:00:00,48.25,48.31,48.03,48.17,39400.0,28.174,28.2091,28.0456,28.1273,39400.0
2006-07-03 11:30:00,48.15,48.43,48.15,48.43,34300.0,28.1156,28.2791,28.1156,28.2791,34300.0
2006-07-03 12:00:00,48.43,48.6,48.39,48.4,48800.0,28.2791,28.3784,28.2558,28.2616,48800.0
2006-07-03 12:30:00,48.41,48.6,48.41,48.6,43300.0,28.2675,28.3784,28.2675,28.3784,43300.0
2006-07-03 13:00:00,48.6,48.61,48.6,48.61,6500.0,28.3784,28.3842,28.3784,28.3842,6500.0
2006-07-03 13:30:00,48.61,48.61,48.61,48.61,0.0,28.3842,28.3842,28.3842,28.3842,0.0
2006-07-03 14:00:00,48.61,48.61,48.61,48.61,0.0,28.3842,28.3842,28.3842,28.3842,0.0
2006-07-03 14:30:00,48.61,48.61,48.61,48.61,0.0,28.3842,28.3842,28.3842,28.3842,0.0
2006-07-03 15:00:00,48.61,48.61,48.61,48.61,0.0,28.3842,28.3842,28.3842,28.3842,0.0
2006-07-03 15:30:00,48.61,48.61,48.61,48.61,0.0,28.3842,28.3842,28.3842,28.3842,0.0
2006-07-05 09:30:00,48.2,48.46,47.42,47.42,150500.0,28.1448,28.2967,27.6894,27.6894,150500.0
2006-07-05 10:00:00,47.43,47.53,47.1,47.53,89000.0,27.6952,27.7536,27.5025,27.7536,89000.0
2006-07-05 10:30:00,47.52,47.72,47.37,47.7,56900.0,27.7478,27.8646,27.6602,27.8529,56900.0
2006-07-05 11:00:00,47.7,47.88,47.7,47.87,54700.0,27.8529,27.958,27.8529,27.9522,54700.0
2006-07-05 11:30:00,47.87,48.16,47.87,48.1,44200.0,27.9522,28.1215,27.9522,28.0865,44200.0
2006-07-05 12:00:00,48.07,48.15,48.01,48.15,26800.0,28.0689,28.1156,28.0339,28.1156,26800.0
2006-07-05 12:30:00,48.11,48.25,48.1,48.15,48300.0,28.0923,28.174,28.0865,28.1156,48300.0
2006-07-05 13:00:00,48.14,48.5,48.14,48.46,35200.0,28.1098,28.32,28.1098,28.2967,35200.0
2006-07-05 13:30:00,48.48,48.8,48.28,48.38,76300.0,28.3083,28.4952,28.1916,28.2499,76300.0
2006-07-05 14:00:00,48.33,48.77,48.31,48.62,117400.0,28.2208,28.4777,28.2091,28.3901,117400.0
2006-07-05 14:30:00,48.62,48.91,48.59,48.75,95400.0,28.3901,28.5594,28.3726,28.466,95400.0
2006-07-05 15:00:00,48.77,48.85,48.53,48.57,143600.0,28.4777,28.5244,28.3375,28.3609,143600.0
2006-07-05 15:30:00,48.55,48.6,48.4,48.5,85900.0,28.3492,28.3784,28.2616,28.32,85900.0
2006-07-06 09:30:00,48.5,48.89,48.25,48.78,19500.0,28.32,28.5477,28.174,28.4835,19500.0
2006-07-06 10:00:00,48.78,49.0,48.37,48.87,32200.0,28.4835,28.612,28.2441,28.5361,32200.0
2006-07-06 10:30:00,48.84,48.87,48.63,48.84,43900.0,28.5186,28.5361,28.3959,28.5186,43900.0
2006-07-06 11:00:00,48.81,49.11,48.74,49.01,72300.0,28.501,28.6762,28.4602,28.6178,72300.0
2006-07-06 11:30:00,49.03,49.07,48.83,49.04,118100.0,28.6295,28.6529,28.5127,28.6353,118100.0
2006-07-06 12:00:00,49.04,49.08,48.85,48.95,68200.0,28.6353,28.6587,28.5244,28.5828,68200.0
2006-07-06 12:30:00,48.94,49.06,48.94,49.02,37900.0,28.5769,28.647,28.5769,28.6237,37900.0
2006-07-06 13:00:00,49.03,49.3,49.03,49.21,55000.0,28.6295,28.7872,28.6295,28.7346,55000.0
2006-07-06 13:30:00,49.21,49.31,49.17,49.27,52100.0,28.7346,28.793,28.7112,28.7696,52100.0
2006-07-06 14:00:00,49.29,49.33,49.05,49.19,67500.0,28.7813,28.8047,28.6412,28.7229,67500.0
2006-07-06 14:30:00,49.16,49.16,48.93,49.01,52900.0,28.7054,28.7054,28.5711,28.6178,52900.0
2006-07-06 15:00:00,49.0,49.2,48.95,49.0,52800.0,28.612,28.7288,28.5828,28.612,52800.0
2006-07-06 15:30:00,49.0,49.05,48.85,49.02,91100.0,28.612,28.6412,28.5244,28.6237,91100.0
2006-07-07 09:30:00,49.0,49.08,48.56,48.82,44800.0,28.612,28.6587,28.3551,28.5069,44800.0
2006-07-07 10:00:00,48.76,49.25,48.71,49.11,41600.0,28.4718,28.758,28.4426,28.6762,41600.0
2006-07-07 10:30:00,49.1,49.13,48.86,48.86,22900.0,28.6704,28.6879,28.5302,28.5302,22900.0
2006-07-07 11:00:00,48.86,48.87,48.82,48.86,29800.0,28.5302,28.5361,28.5069,28.5302,29800.0
2006-07-07 11:30:00,48.85,49.27,48.82,49.21,33300.0,28.5244,28.7696,28.5069,28.7346,33300.0
2006-07-07 12:00:00,49.2,49.42,49.12,49.42,43200.0,28.7288,28.8572,28.682,28.8572,43200.0
2006-07-07 12:30:00,49.42,49.52,49.39,49.43,37100.0,28.8572,28.9156,28.8397,28.8631,37100.0
2006-07-07 13:00:00,49.4,49.47,49.12,49.22,32300.0,28.8455,28.8864,28.682,28.7404,32300.0
2006-07-07 13:30:00,49.19,49.26,49.03,49.13,22100.0,28.7229,28.7638,28.6295,28.6879,22100.0
2006-07-07 14:00:00,49.14,49.34,49.11,49.22,23000.0,28.6937,28.8105,28.6762,28.7404,23000.0
2006-07-07 14:30:00,49.16,49.16,48.71,48.95,43200.0,28.7054,28.7054,28.4426,28.5828,43200.0
2006-07-07 15:00:00,48.95,49.04,48.71,48.71,74700.0,28.5828,28.6353,28.4426,28.4426,74700.0
2006-07-07 15:30:00,48.7,48.85,48.57,48.7,53600.0,28.4368,28.5244,28.3609,28.4368,53600.0
2006-07-10 09:30:00,48.75,49.08,48.61,49.03,37400.0,28.466,28.6587,28.3842,28.6295,37400.0
2006-07-10 10:00:00,49.04,49.3,48.92,48.95,24400.0,28.6353,28.7872,28.5653,28.5828,24400.0
2006-07-10 10:30:00,48.97,49.31,48.77,49.24,25800.0,28.5945,28.793,28.4777,28.7521,25800.0
2006-07-10 11:00:00,49.21,49.27,49.03,49.13,20900.0,28.7346,28.7696,28.6295,28.6879,20900.0
2006-07-10 11:30:00,49.13,49.4,49.01,49.36,18900.0,28.6879,28.8455,28.6178,28.8222,18900.0
2006-07-10 12:00:00,49.35,49.35,49.08,49.18,21600.0,28.8163,28.8163,28.6587,28.7171,21600.0
2006-07-10 12:30:00,49.16,49.23,49.07,49.12,26900.0,28.7054,28.7463,28.6529,28.682,26900.0
2006-07-10 13:00:00,49.11,49.11,48.76,48.84,30100.0,28.6762,28.6762,28.4718,28.5186,30100.0
2006-07-10 13:30:00,48.84,48.86,48.64,48.66,28400.0,28.5186,28.5302,28.4018,28.4134,28400.0
2006-07-10 14:00:00,48.64,48.7,48.51,48.51,39000.0,28.4018,28.4368,28.3259,28.3259,39000.0
2006-07-10 14:30:00,48.52,48.52,48.2,48.23,44100.0,28.3317,28.3317,28.1448,28.1624,44100.0
2006-07-10 15:00:00,48.24,48.37,48.23,48.37,53600.0,28.1682,28.2441,28.1624,28.2441,53600.0
2006-07-10 15:30:00,48.37,48.37,48.15,48.23,100400.0,28.2441,28.2441,28.1156,28.1624,100400.0
2006-07-11 09:30:00,48.23,48.26,47.82,48.04,67300.0,28.1624,28.1799,27.923,28.0514,67300.0
2006-07-11 10:00:00,48.06,48.09,47.78,48.0,44700.0,28.0631,28.0806,27.8996,28.0281,44700.0
2006-07-11 10:30:00,47.99,48.05,47.75,47.85,28500.0,28.0222,28.0573,27.8821,27.9405,28500.0
2006-07-11 11:00:00,47.96,48.15,47.93,47.99,23400.0,28.0047,28.1156,27.9872,28.0222,23400.0
2006-07-11 11:30:00,47.99,48.2,47.87,48.13,25400.0,28.0222,28.1448,27.9522,28.104,25400.0
2006-07-11 12:00:00,48.13,48.45,48.03,48.43,20600.0,28.104,28.2908,28.0456,28.2791,20600.0
2006-07-11 12:30:00,48.44,48.46,48.29,48.29,18600.0,28.285,28.2967,28.1974,28.1974,18600.0
2006-07-11 13:00:00,48.3,48.51,48.26,48.51,18700.0,28.2032,28.3259,28.1799,28.3259,18700.0
2006-07-11 13:30:00,48.5,48.76,48.48,48.68,26200.0,28.32,28.4718,28.3083,28.4251,26200.0
2006-07-11 14:00:00,48.67,49.18,48.64,49.06,47400.0,28.4193,28.7171,28.4018,28.647,47400.0
2006-07-11 14:30:00,49.06,49.18,49.0,49.1,57900.0,28.647,28.7171,28.612,28.6704,57900.0
2006-07-11 15:00:00,49.11,49.75,49.01,49.58,83800.0,28.6762,29.0499,28.6178,28.9506,83800.0
2006-07-11 15:30:00,49.56,49.75,49.38,49.7,110500.0,28.939,29.0499,28.8339,29.0207,110500.0
2006-07-12 09:30:00,49.71,50.09,49.41,50.0,110400.0,29.0266,29.2484,28.8514,29.1959,110400.0
2006-07-12 10:00:00,50.03,50.03,49.32,49.42,90800.0,29.2134,29.2134,28.7988,28.8572,90800.0
2006-07-12 10:30:00,49.43,49.43,48.81,48.81,52100.0,28.8631,28.8631,28.501,28.501,52100.0
2006-07-12 11:00:00,48.83,49.14,48.82,49.09,44100.0,28.5127,28.6937,28.5069,28.6645,44100.0
2006-07-12 11:30:00,49.11,49.12,48.94,49.0,81700.0,28.6762,28.682,28.5769,28.612,81700.0
2006-07-12 12:00:00,49.0,49.03,48.81,48.88,44600.0,28.612,28.6295,28.501,28.5419,44600.0
2006-07-12 12:30:00,48.88,49.24,48.79,49.24,34800.0,28.5419,28.7521,28.4894,28.7521,34800.0
2006-07-12 13:00:00,49.24,49.24,48.75,48.79,29600.0,28.7521,28.7521,28.466,28.4894,29600.0
2006-07-12 13:30:00,48.76,48.89,48.7,48.75,41400.0,28.4718,28.5477,28.4368,28.466,41400.0
2006-07-12 14:00:00,48.78,48.87,48.69,48.8,30200.0,28.4835,28.5361,28.431,28.4952,30200.0
2006-07-12 14:30:00,48.81,48.98,48.7,48.75,44100.0,28.501,28.6003,28.4368,28.466,44100.0
2006-07-12 15:00:00,48.75,49.1,48.73,49.08,40500.0,28.466,28.6704,28.4543,28.6587,40500.0
2006-07-12 15:30:00,49.07,49.07,48.83,48.94,59800.0,28.6529,28.6529,28.5127,28.5769,59800.0
2006-07-13 09:30:00,48.6,48.67,47.08,47.17,92500.0,28.3784,28.4193,27.4909,27.5434,92500.0
2006-07-13 10:00:00,47.17,47.2,46.71,47.04,103800.0,27.5434,27.5609,27.2748,27.4675,103800.0
2006-07-13 10:30:00,47.05,47.59,47.0,47.25,42200.0,27.4733,27.7887,27.4441,27.5901,42200.0
2006-07-13 11:00:00,47.25,47.48,46.96,47.02,49400.0,27.5901,27.7244,27.4208,27.4558,49400.0
2006-07-13 11:30:00,47.04,47.18,46.91,47.02,31800.0,27.4675,27.5492,27.3916,27.4558,31800.0
2006-07-13 12:00:00,47.01,47.24,46.82,46.9,57000.0,27.45,27.5843,27.339,27.3857,57000.0
2006-07-13 12:30:00,46.88,46.97,46.65,46.92,39600.0,27.3741,27.4266,27.2398,27.3974,39600.0
2006-07-13 13:00:00,46.92,47.0,46.67,46.73,25200.0,27.3974,27.4441,27.2514,27.2865,25200.0
2006-07-13 13:30:00,46.71,46.77,46.39,46.39,35500.0,27.2748,27.3098,27.088,27.088,35500.0
2006-07-13 14:00:00,46.35,46.4,46.09,46.13,69700.0,27.0646,27.0938,26.9128,26.9361,69700.0
2006-07-13 14:30:00,46.11,46.13,45.38,45.55,151700.0,26.9245,26.9361,26.4982,26.5975,151700.0
2006-07-13 15:00:00,45.52,45.54,45.22,45.28,153300.0,26.5799,26.5916,26.4048,26.4398,153300.0
2006-07-13 15:30:00,45.31,45.31,44.85,44.97,379900.0,26.4573,26.4573,26.1887,26.2588,379900.0
2006-07-14 09:30:00,44.7,44.7,43.25,43.5,198800.0,26.1011,26.1011,25.2544,25.4004,198800.0
2006-07-14 10:00:00,43.51,44.01,43.5,43.73,206200.0,25.4063,25.6982,25.4004,25.5347,206200.0
2006-07-14 10:30:00,43.72,44.04,43.6,43.8,205200.0,25.5289,25.7157,25.4588,25.5756,205200.0
2006-07-14 11:00:00,43.8,43.81,43.45,43.46,147800.0,25.5756,25.5814,25.3712,25.3771,147800.0
2006-07-14 11:30:00,43.46,43.54,43.17,43.54,114400.0,25.3771,25.4238,25.2077,25.4238,114400.0
2006-07-14 12:00:00,43.52,43.58,43.43,43.5,64900.0,25.4121,25.4471,25.3596,25.4004,64900.0
2006-07-14 12:30:00,43.5,43.74,43.49,43.6,48600.0,25.4004,25.5406,25.3946,25.4588,48600.0
2006-07-14 13:00:00,43.62,43.63,43.44,43.6,66900.0,25.4705,25.4763,25.3654,25.4588,66900.0
2006-07-14 13:30:00,43.61,43.72,43.56,43.66,53800.0,25.4647,25.5289,25.4355,25.4939,53800.0
2006-07-14 14:00:00,43.66,43.76,43.6,43.62,78900.0,25.4939,25.5522,25.4588,25.4705,78900.0
2006-07-14 14:30:00,43.63,43.69,43.46,43.6,100400.0,25.4763,25.5114,25.3771,25.4588,100400.0
2006-07-14 15:00:00,43.6,43.69,43.55,43.69,114800.0,25.4588,25.5114,25.4296,25.5114,114800.0
2006-07-14 15:30:00,43.68,43.86,43.62,43.79,147700.0,25.5055,25.6106,25.4705,25.5698,147700.0
2006-07-17 09:30:00,43.58,43.74,43.35,43.51,102200.0,25.4471,25.5406,25.3128,25.4063,102200.0
2006-07-17 10:00:00,43.51,43.77,43.5,43.7,79800.0,25.4063,25.5581,25.4004,25.5172,79800.0
2006-07-17 10:30:00,43.66,44.25,43.57,44.22,63200.0,25.4939,25.8384,25.4413,25.8208,63200.0
2006-07-17 11:00:00,44.22,44.35,43.8,43.94,60200.0,25.8208,25.8968,25.5756,25.6574,60200.0
2006-07-17 11:30:00,43.98,44.24,43.94,44.03,40500.0,25.6807,25.8325,25.6574,25.7099,40500.0
2006-07-17 12:00:00,44.04,44.19,43.9,44.07,35000.0,25.7157,25.8033,25.634,25.7333,35000.0
2006-07-17 12:30:00,44.1,44.21,43.91,44.01,21800.0,25.7508,25.815,25.6398,25.6982,21800.0
2006-07-17 13:00:00,44.01,44.28,43.89,44.19,28900.0,25.6982,25.8559,25.6282,25.8033,28900.0
2006-07-17 13:30:00,44.17,44.29,44.1,44.21,25700.0,25.7917,25.8617,25.7508,25.815,25700.0
2006-07-17 14:00:00,44.25,44.35,44.16,44.23,30800.0,25.8384,25.8968,25.7858,25.8267,30800.0
2006-07-17 14:30:00,44.23,44.28,44.06,44.08,27300.0,25.8267,25.8559,25.7274,25.7391,27300.0
2006-07-17 15:00:00,44.07,44.07,43.78,43.92,47500.0,25.7333,25.7333,25.5639,25.6457,47500.0
2006-07-17 15:30:00,43.93,44.3,43.9,43.96,147900.0,25.6515,25.8676,25.634,25.669,147900.0
2006-07-18 09:30:00,44.01,44.33,43.92,44.06,19200.0,25.6982,25.8851,25.6457,25.7274,19200.0
2006-07-18 10:00:00,44.06,44.1,43.79,43.97,32700.0,25.7274,25.7508,25.5698,25.6749,32700.0
2006-07-18 10:30:00,43.97,44.01,43.61,43.64,59000.0,25.6749,25.6982,25.4647,25.4822,59000.0
2006-07-18 11:00:00,43.62,43.9,43.62,43.78,93100.0,25.4705,25.634,25.4705,25.5639,93100.0
2006-07-18 11:30:00,43.8,43.98,43.75,43.8,46900.0,25.5756,25.6807,25.5464,25.5756,46900.0
2006-07-18 12:00:00,43.77,43.93,43.66,43.78,35900.0,25.5581,25.6515,25.4939,25.5639,35900.0
2006-07-18 12:30:00,43.8,44.14,43.74,43.85,55100.0,25.5756,25.7741,25.5406,25.6048,55100.0
2006-07-18 13:00:00,43.83,43.94,43.69,43.88,56600.0,25.5931,25.6574,25.5114,25.6223,56600.0
2006-07-18 13:30:00,43.9,43.9,43.59,43.65,98600.0,25.634,25.634,25.453,25.488,98600.0
2006-07-18 14:00:00,43.64,43.77,43.5,43.66,47100.0,25.4822,25.5581,25.4004,25.4939,47100.0
2006-07-18 14:30:00,43.68,43.86,43.61,43.64,53800.0,25.5055,25.6106,25.4647,25.4822,53800.0
2006-07-18 15:00:00,43.67,43.76,43.46,43.5,45600.0,25.4997,25.5522,25.3771,25.4004,45600.0
2006-07-18 15:30:00,43.5,43.95,43.49,43.95,60400.0,25.4004,25.6632,25.3946,25.6632,60400.0
2006-07-19 09:30:00,44.05,44.22,43.75,44.1,32600.0,25.7216,25.8208,25.5464,25.7508,32600.0
2006-07-19 10:00:00,44.14,44.5,44.14,44.44,47700.0,25.7741,25.9843,25.7741,25.9493,47700.0
2006-07-19 10:30:00,44.44,44.6,44.22,44.4,80800.0,25.9493,26.0427,25.8208,25.926,80800.0
2006-07-19 11:00:00,44.38,44.49,44.34,44.4,36500.0,25.9143,25.9785,25.8909,25.926,36500.0
2006-07-19 11:30:00,44.4,44.45,44.24,44.29,45100.0,25.926,25.9552,25.8325,25.8617,45100.0
2006-07-19 12:00:00,44.31,44.36,44.25,44.36,26000.0,25.8734,25.9026,25.8384,25.9026,26000.0
2006-07-19 12:30:00,44.4,44.54,44.4,44.54,21200.0,25.926,26.0077,25.926,26.0077,21200.0
2006-07-19 13:00:00,44.55,44.72,44.52,44.52,32600.0,26.0135,26.1128,25.996,25.996,32600.0
2006-07-19 13:30:00,44.52,44.66,44.48,44.53,23200.0,25.996,26.0778,25.9727,26.0019,23200.0
2006-07-19 14:00:00,44.53,44.9,44.53,44.78,35000.0,26.0019,26.2179,26.0019,26.1478,35000.0
2006-07-19 14:30:00,44.81,45.19,44.81,45.19,37600.0,26.1654,26.3873,26.1654,26.3873,37600.0
2006-07-19 15:00:00,45.2,45.22,45.01,45.15,34000.0,26.3931,26.4048,26.2821,26.3639,34000.0
2006-07-19 15:30:00,45.14,45.23,44.86,44.99,75000.0,26.3581,26.4106,26.1946,26.2705,75000.0
2006-07-20 09:30:00,44.97,45.03,44.21,44.27,66200.0,26.2588,26.2938,25.815,25.85,66200.0
2006-07-20 10:00:00,44.28,44.33,43.87,44.02,70400.0,25.8559,25.8851,25.6165,25.7041,70400.0
2006-07-20 10:30:00,44.06,44.26,43.9,44.26,45400.0,25.7274,25.8442,25.634,25.8442,45400.0
2006-07-20 11:00:00,44.26,44.3,44.04,44.05,20500.0,25.8442,25.8676,25.7157,25.7216,20500.0
2006-07-20 11:30:00,44.03,44.33,44.01,44.06,28900.0,25.7099,25.8851,25.6982,25.7274,28900.0
2006-07-20 12:00:00,44.05,44.2,43.84,43.84,26600.0,25.7216,25.8092,25.599,25.599,26600.0
2006-07-20 12:30:00,43.86,43.86,43.5,43.68,22600.0,25.6106,25.6106,25.4004,25.5055,22600.0
2006-07-20 13:00:00,43.7,43.76,43.53,43.64,16000.0,25.5172,25.5522,25.4179,25.4822,16000.0
2006-07-20 13:30:00,43.64,43.69,43.38,43.46,37400.0,25.4822,25.5114,25.3304,25.3771,37400.0
2006-07-20 14:00:00,43.49,43.59,43.37,43.4,55100.0,25.3946,25.453,25.3245,25.342,55100.0
2006-07-20 14:30:00,43.4,43.58,43.4,43.45,27100.0,25.342,25.4471,25.342,25.3712,27100.0
2006-07-20 15:00:00,43.4,43.48,43.3,43.3,68700.0,25.342,25.3888,25.2836,25.2836,68700.0
2006-07-20 15:30:00,43.3,43.58,43.18,43.19,105600.0,25.2836,25.4471,25.2136,25.2194,105600.0
2006-07-21 09:30:00,43.15,43.15,42.51,42.61,43800.0,25.1961,25.1961,24.8224,24.8807,43800.0
2006-07-21 10:00:00,42.54,42.6,42.22,42.37,53200.0,24.8399,24.8749,24.653,24.7406,53200.0
2006-07-21 10:30:00,42.34,42.4,42.28,42.35,50000.0,24.7231,24.7581,24.688,24.7289,50000.0
2006-07-21 11:00:00,42.38,42.4,42.22,42.28,62500.0,24.7464,24.7581,24.653,24.688,62500.0
2006-07-21 11:30:00,42.33,42.4,42.25,42.33,61100.0,24.7172,24.7581,24.6705,24.7172,61100.0
2006-07-21 12:00:00,42.34,42.39,42.25,42.34,91200.0,24.7231,24.7523,24.6705,24.7231,91200.0
2006-07-21 12:30:00,42.34,42.39,42.25,42.3,83000.0,24.7231,24.7523,24.6705,24.6997,83000.0
2006-07-21 13:00:00,42.3,42.34,42.25,42.29,47000.0,24.6997,24.7231,24.6705,24.6939,47000.0
2006-07-21 13:30:00,42.27,42.65,42.27,42.61,23400.0,24.6822,24.9041,24.6822,24.8807,23400.0
2006-07-21 14:00:00,42.61,42.62,42.31,42.52,46400.0,24.8807,24.8866,24.7056,24.8282,46400.0
2006-07-21 14:30:00,42.53,42.75,42.36,42.37,55000.0,24.834,24.9625,24.7348,24.7406,55000.0
2006-07-21 15:00:00,42.4,42.58,42.4,42.57,59800.0,24.7581,24.8632,24.7581,24.8574,59800.0
2006-07-21 15:30:00,42.57,42.66,42.55,42.6,104800.0,24.8574,24.9099,24.8457,24.8749,104800.0
2006-07-24 09:30:00,42.95,43.13,42.65,42.69,52800.0,25.0793,25.1844,24.9041,24.9275,52800.0
2006-07-24 10:00:00,42.69,42.85,42.65,42.8,30400.0,24.9275,25.0209,24.9041,24.9917,30400.0
2006-07-24 10:30:00,42.76,43.45,42.76,43.39,64900.0,24.9683,25.3712,24.9683,25.3362,64900.0
2006-07-24 11:00:00,43.42,43.63,43.42,43.53,24900.0,25.3537,25.4763,25.3537,25.4179,24900.0
2006-07-24 11:30:00,43.5,43.57,43.36,43.44,29700.0,25.4004,25.4413,25.3187,25.3654,29700.0
2006-07-24 12:00:00,43.45,43.48,43.11,43.11,24200.0,25.3712,25.3888,25.1727,25.1727,24200.0
2006-07-24 12:30:00,43.1,43.1,42.76,42.76,32500.0,25.1669,25.1669,24.9683,24.9683,32500.0
2006-07-24 13:00:00,42.8,42.89,42.0,42.67,85000.0,24.9917,25.0442,24.5246,24.9158,85000.0
2006-07-24 13:30:00,42.68,42.68,42.5,42.5,66000.0,24.9216,24.9216,24.8165,24.8165,66000.0
2006-07-24 14:00:00,42.53,42.54,42.16,42.2,62100.0,24.834,24.8399,24.618,24.6413,62100.0
2006-07-24 14:30:00,42.21,42.61,42.2,42.57,70800.0,24.6472,24.8807,24.6413,24.8574,70800.0
2006-07-24 15:00:00,42.58,43.08,42.58,43.07,93800.0,24.8632,25.1552,24.8632,25.1493,93800.0
2006-07-24 15:30:00,43.07,43.11,42.99,43.09,90800.0,25.1493,25.1727,25.1026,25.161,90800.0
2006-07-25 09:30:00,43.0,43.17,42.32,42.78,34400.0,25.1085,25.2077,24.7114,24.98,34400.0
2006-07-25 10:00:00,42.76,43.05,42.73,42.88,30200.0,24.9683,25.1377,24.9508,25.0384,30200.0
2006-07-25 10:30:00,42.88,43.09,42.79,42.87,49100.0,25.0384,25.161,24.9858,25.0326,49100.0
2006-07-25 11:00:00,42.93,42.94,42.67,42.82,34500.0,25.0676,25.0734,24.9158,25.0034,34500.0
2006-07-25 11:30:00,42.82,42.89,42.7,42.73,31900.0,25.0034,25.0442,24.9333,24.9508,31900.0
2006-07-25 12:00:00,42.72,42.99,42.71,42.98,20200.0,24.945,25.1026,24.9391,25.0968,20200.0
2006-07-25 12:30:00,42.98,43.2,42.98,43.01,20500.0,25.0968,25.2253,25.0968,25.1143,20500.0
2006-07-25 13:00:00,43.02,43.29,42.99,43.28,28100.0,25.1201,25.2778,25.1026,25.272,28100.0
2006-07-25 13:30:00,43.29,43.35,43.19,43.33,22500.0,25.2778,25.3128,25.2194,25.3012,22500.0
2006-07-25 14:00:00,43.34,43.38,43.13,43.3,29300.0,25.307,25.3304,25.1844,25.2836,29300.0
2006-07-25 14:30:00,43.33,43.44,43.11,43.41,34000.0,25.3012,25.3654,25.1727,25.3479,34000.0
2006-07-25 15:00:00,43.41,43.82,43.41,43.79,63000.0,25.3479,25.5873,25.3479,25.5698,63000.0
2006-07-25 15:30:00,43.79,44.16,43.79,44.04,153800.0,25.5698,25.7858,25.5698,25.7157,153800.0
2006-07-26 09:30:00,43.75,43.75,43.01,43.22,124200.0,25.5464,25.5464,25.1143,25.2369,124200.0
2006-07-26 10:00:00,43.16,43.19,42.27,42.32,86400.0,25.2019,25.2194,24.6822,24.7114,86400.0
2006-07-26 10:30:00,42.32,42.46,42.25,42.39,108600.0,24.7114,24.7932,24.6705,24.7523,108600.0
2006-07-26 11:00:00,42.41,42.67,42.41,42.51,52700.0,24.764,24.9158,24.764,24.8224,52700.0
2006-07-26 11:30:00,42.51,42.63,42.48,42.55,61000.0,24.8224,24.8924,24.8048,24.8457,61000.0
2006-07-26 12:00:00,42.49,42.7,42.49,42.61,40500.0,24.8107,24.9333,24.8107,24.8807,40500.0
2006-07-26 12:30:00,42.61,42.74,42.57,42.63,35400.0,24.8807,24.9567,24.8574,24.8924,35400.0
2006-07-26 13:00:00,42.67,42.8,42.62,42.64,49600.0,24.9158,24.9917,24.8866,24.8983,49600.0
2006-07-26 13:30:00,42.61,42.81,42.57,42.81,53000.0,24.8807,24.9975,24.8574,24.9975,53000.0
2006-07-26 14:00:00,42.81,43.08,42.66,43.02,81400.0,24.9975,25.1552,24.9099,25.1201,81400.0
2006-07-26 14:30:00,43.0,43.7,43.0,43.63,90200.0,25.1085,25.5172,25.1085,25.4763,90200.0
2006-07-26 15:00:00,43.63,43.7,43.52,43.66,80700.0,25.4763,25.5172,25.4121,25.4939,80700.0
2006-07-26 15:30:00,43.67,43.75,43.21,43.28,95700.0,25.4997,25.5464,25.2311,25.272,95700.0
2006-07-27 09:30:00,43.56,43.96,43.29,43.4,20800.0,25.4355,25.669,25.2778,25.342,20800.0
2006-07-27 10:00:00,43.39,43.4,42.91,43.33,39500.0,25.3362,25.342,25.0559,25.3012,39500.0
2006-07-27 10:30:00,43.34,43.47,42.65,42.77,69200.0,25.307,25.3829,24.9041,24.9742,69200.0
2006-07-27 11:00:00,42.77,43.44,42.56,43.44,38900.0,24.9742,25.3654,24.8515,25.3654,38900.0
2006-07-27 11:30:00,43.44,43.52,43.35,43.43,40300.0,25.3654,25.4121,25.3128,25.3596,40300.0
2006-07-27 12:00:00,43.41,43.59,43.37,43.48,29200.0,25.3479,25.453,25.3245,25.3888,29200.0
2006-07-27 12:30:00,43.49,43.54,43.23,43.23,18300.0,25.3946,25.4238,25.2428,25.2428,18300.0
2006-07-27 13:00:00,43.25,43.27,42.72,42.76,34500.0,25.2544,25.2661,24.945,24.9683,34500.0
2006-07-27 13:30:00,42.73,42.73,42.44,42.59,79700.0,24.9508,24.9508,24.7815,24.8691,79700.0
2006-07-27 14:00:00,42.59,42.75,42.54,42.75,53000.0,24.8691,24.9625,24.8399,24.9625,53000.0
2006-07-27 14:30:00,42.78,42.78,42.61,42.75,34900.0,24.98,24.98,24.8807,24.9625,34900.0
2006-07-27 15:00:00,42.75,42.79,42.49,42.49,32900.0,24.9625,24.9858,24.8107,24.8107,32900.0
2006-07-27 15:30:00,42.49,42.7,42.39,42.43,60000.0,24.8107,24.9333,24.7523,24.7756,60000.0
2006-07-28 09:30:00,42.4,42.73,42.25,42.5,36100.0,24.7581,24.9508,24.6705,24.8165,36100.0
2006-07-28 10:00:00,42.4,42.7,42.13,42.25,20600.0,24.7581,24.9333,24.6005,24.6705,20600.0
2006-07-28 10:30:00,42.3,42.56,42.24,42.55,21900.0,24.6997,24.8515,24.6647,24.8457,21900.0
2006-07-28 11:00:00,42.57,43.03,42.57,42.98,29300.0,24.8574,25.126,24.8574,25.0968,29300.0
2006-07-28 11:30:00,43.0,43.13,42.9,43.06,41500.0,25.1085,25.1844,25.0501,25.1435,41500.0
2006-07-28 12:00:00,43.06,43.31,42.96,43.27,69100.0,25.1435,25.2895,25.0851,25.2661,69100.0
2006-07-28 12:30:00,43.25,43.33,43.13,43.2,19200.0,25.2544,25.3012,25.1844,25.2253,19200.0
2006-07-28 13:00:00,43.25,43.49,43.17,43.47,33300.0,25.2544,25.3946,25.2077,25.3829,33300.0
2006-07-28 13:30:00,43.5,43.52,43.28,43.39,31700.0,25.4004,25.4121,25.272,25.3362,31700.0
2006-07-28 14:00:00,43.36,43.5,43.2,43.22,57600.0,25.3187,25.4004,25.2253,25.2369,57600.0
2006-07-28 14:30:00,43.24,43.49,43.2,43.41,67700.0,25.2486,25.3946,25.2253,25.3479,67700.0
2006-07-28 15:00:00,43.41,43.56,43.35,43.46,44600.0,25.3479,25.4355,25.3128,25.3771,44600.0
2006-07-28 15:30:00,43.46,43.75,43.46,43.61,58400.0,25.3771,25.5464,25.3771,25.4647,58400.0
2006-07-31 09:30:00,43.36,43.42,42.86,42.98,37800.0,25.3187,25.3537,25.0267,25.0968,37800.0
2006-07-31 10:00:00,42.98,43.01,42.75,43.0,32900.0,25.0968,25.1143,24.9625,25.1085,32900.0
2006-07-31 10:30:00,43.01,43.01,42.59,42.71,67200.0,25.1143,25.1143,24.8691,24.9391,67200.0
2006-07-31 11:00:00,42.73,42.86,42.69,42.76,80400.0,24.9508,25.0267,24.9275,24.9683,80400.0
2006-07-31 11:30:00,42.76,42.92,42.72,42.87,22300.0,24.9683,25.0618,24.945,25.0326,22300.0
2006-07-31 12:00:00,42.85,43.01,42.82,42.95,16200.0,25.0209,25.1143,25.0034,25.0793,16200.0
2006-07-31 12:30:00,42.95,43.02,42.83,42.9,36300.0,25.0793,25.1201,25.0092,25.0501,36300.0
2006-07-31 13:00:00,42.87,43.0,42.87,42.98,37400.0,25.0326,25.1085,25.0326,25.0968,37400.0
2006-07-31 13:30:00,42.98,43.25,42.96,43.22,36600.0,25.0968,25.2544,25.0851,25.2369,36600.0
2006-07-31 14:00:00,43.21,43.31,43.15,43.23,30100.0,25.2311,25.2895,25.1961,25.2428,30100.0
2006-07-31 14:30:00,43.25,43.27,43.01,43.06,23800.0,25.2544,25.2661,25.1143,25.1435,23800.0
2006-07-31 15:00:00,43.06,43.21,43.01,43.07,40300.0,25.1435,25.2311,25.1143,25.1493,40300.0
2006-07-31 15:30:00,43.06,43.2,42.8,42.83,62200.0,25.1435,25.2253,24.9917,25.0092,62200.0
2006-08-01 09:30:00,42.84,43.16,42.65,42.88,56000.0,25.015,25.2019,24.9041,25.0384,56000.0
2006-08-01 10:00:00,42.88,42.9,42.44,42.67,39200.0,25.0384,25.0501,24.7815,24.9158,39200.0
2006-08-01 10:30:00,42.69,42.75,42.35,42.35,59500.0,24.9275,24.9625,24.7289,24.7289,59500.0
2006-08-01 11:00:00,42.31,42.49,42.3,42.44,41100.0,24.7056,24.8107,24.6997,24.7815,41100.0
2006-08-01 11:30:00,42.48,42.69,42.4,42.4,33600.0,24.8048,24.9275,24.7581,24.7581,33600.0
2006-08-01 12:00:00,42.39,42.46,42.24,42.46,58500.0,24.7523,24.7932,24.6647,24.7932,58500.0
2006-08-01 12:30:00,42.47,42.84,42.46,42.84,52400.0,24.799,25.015,24.7932,25.015,52400.0
2006-08-01 13:00:00,42.84,42.9,42.69,42.78,45400.0,25.015,25.0501,24.9275,24.98,45400.0
2006-08-01 13:30:00,42.8,43.03,42.75,43.0,38400.0,24.9917,25.126,24.9625,25.1085,38400.0
2006-08-01 14:00:00,43.0,43.12,42.78,42.83,34000.0,25.1085,25.1785,24.98,25.0092,34000.0
2006-08-01 14:30:00,42.89,42.96,42.77,42.83,103700.0,25.0442,25.0851,24.9742,25.0092,103700.0
2006-08-01 15:00:00,42.85,42.91,42.7,42.89,117200.0,25.0209,25.0559,24.9333,25.0442,117200.0
2006-08-01 15:30:00,42.91,42.94,42.76,42.85,102800.0,25.0559,25.0734,24.9683,25.0209,102800.0
2006-08-02 09:30:00,43.05,43.7,43.05,43.51,32400.0,25.1377,25.5172,25.1377,25.4063,32400.0
2006-08-02 10:00:00,43.51,43.55,43.2,43.37,107500.0,25.4063,25.4296,25.2253,25.3245,107500.0
2006-08-02 10:30:00,43.36,43.47,43.35,43.41,60400.0,25.3187,25.3829,25.3128,25.3479,60400.0
2006-08-02 11:00:00,43.41,43.67,43.36,43.59,21500.0,25.3479,25.4997,25.3187,25.453,21500.0
2006-08-02 11:30:00,43.59,43.83,43.52,43.83,27000.0,25.453,25.5931,25.4121,25.5931,27000.0
2006-08-02 12:00:00,43.83,44.94,43.8,44.94,303400.0,25.5931,26.2413,25.5756,26.2413,303400.0
2006-08-02 12:30:00,44.81,45.9,43.2,43.94,440900.0,26.1654,26.8018,25.2253,25.6574,440900.0
2006-08-02 13:00:00,43.93,44.22,43.9,44.05,314600.0,25.6515,25.8208,25.634,25.7216,314600.0
2006-08-02 13:30:00,44.01,44.04,43.37,43.48,126600.0,25.6982,25.7157,25.3245,25.3888,126600.0
2006-08-02 14:00:00,43.49,43.5,43.07,43.09,91400.0,25.3946,25.4004,25.1493,25.161,91400.0
2006-08-02 14:30:00,43.09,43.22,42.75,42.82,117300.0,25.161,25.2369,24.9625,25.0034,117300.0
2006-08-02 15:00:00,42.83,42.83,42.25,42.45,147900.0,25.0092,25.0092,24.6705,24.7873,147900.0
2006-08-02 15:30:00,42.44,42.72,42.36,42.65,159000.0,24.7815,24.945,24.7348,24.9041,159000.0
2006-08-03 09:30:00,42.4,42.41,41.01,41.7,207700.0,24.7581,24.764,23.9465,24.3494,207700.0
2006-08-03 10:00:00,41.7,42.15,41.5,41.92,125800.0,24.3494,24.6121,24.2326,24.4778,125800.0
2006-08-03 10:30:00,41.91,41.99,41.77,41.97,71100.0,24.472,24.5187,24.3903,24.507,71100.0
2006-08-03 11:00:00,41.99,42.0,41.69,41.74,57100.0,24.5187,24.5246,24.3435,24.3727,57100.0
2006-08-03 11:30:00,41.75,41.8,41.64,41.77,56700.0,24.3786,24.4078,24.3143,24.3903,56700.0
2006-08-03 12:00:00,41.76,42.09,41.75,42.09,59000.0,24.3844,24.5771,24.3786,24.5771,59000.0
2006-08-03 12:30:00,42.09,42.41,42.05,42.38,89100.0,24.5771,24.764,24.5537,24.7464,89100.0
2006-08-03 13:00:00,42.39,43.07,42.39,42.77,177500.0,24.7523,25.1493,24.7523,24.9742,177500.0
2006-08-03 13:30:00,42.73,42.86,42.67,42.7,62600.0,24.9508,25.0267,24.9158,24.9333,62600.0
2006-08-03 14:00:00,42.73,42.97,42.66,42.9,77400.0,24.9508,25.091,24.9099,25.0501,77400.0
2006-08-03 14:30:00,42.89,42.91,42.64,42.82,80800.0,25.0442,25.0559,24.8983,25.0034,80800.0
2006-08-03 15:00:00,42.82,42.96,42.7,42.86,60200.0,25.0034,25.0851,24.9333,25.0267,60200.0
2006-08-03 15:30:00,42.86,42.93,42.71,42.78,110700.0,25.0267,25.0676,24.9391,24.98,110700.0
2006-08-04 09:30:00,43.1,43.45,43.02,43.41,65300.0,25.1669,25.3712,25.1201,25.3479,65300.0
2006-08-04 10:00:00,43.43,43.7,43.4,43.5,69800.0,25.3596,25.5172,25.342,25.4004,69800.0
2006-08-04 10:30:00,43.48,43.48,43.13,43.18,34200.0,25.3888,25.3888,25.1844,25.2136,34200.0
2006-08-04 11:00:00,43.17,43.18,42.81,42.92,47100.0,25.2077,25.2136,24.9975,25.0618,47100.0
2006-08-04 11:30:00,42.94,42.94,42.52,42.54,28400.0,25.0734,25.0734,24.8282,24.8399,28400.0
2006-08-04 12:00:00,42.52,42.68,42.12,42.13,86400.0,24.8282,24.9216,24.5946,24.6005,86400.0
2006-08-04 12:30:00,42.13,42.23,41.93,42.05,48700.0,24.6005,24.6589,24.4837,24.5537,48700.0
2006-08-04 13:00:00,41.96,42.12,41.6,41.71,49000.0,24.5012,24.5946,24.291,24.3552,49000.0
2006-08-04 13:30:00,41.69,41.96,41.59,41.85,50000.0,24.3435,24.5012,24.2851,24.437,50000.0
2006-08-04 14:00:00,41.84,42.0,41.69,41.69,40800.0,24.4311,24.5246,24.3435,24.3435,40800.0
2006-08-04 14:30:00,41.73,41.9,41.65,41.67,42300.0,24.3669,24.4662,24.3202,24.3319,42300.0
2006-08-04 15:00:00,41.67,42.02,41.6,41.99,46100.0,24.3319,24.5362,24.291,24.5187,46100.0
2006-08-04 15:30:00,42.02,42.24,41.99,42.22,58800.0,24.5362,24.6647,24.5187,24.653,58800.0
2006-08-07 09:30:00,42.21,42.4,41.86,42.09,28400.0,24.6472,24.7581,24.4428,24.5771,28400.0
2006-08-07 10:00:00,42.15,42.17,41.78,41.88,25700.0,24.6121,24.6238,24.3961,24.4545,25700.0
2006-08-07 10:30:00,41.94,42.21,41.88,42.13,31000.0,24.4895,24.6472,24.4545,24.6005,31000.0
2006-08-07 11:00:00,42.13,42.31,42.0,42.3,43700.0,24.6005,24.7056,24.5246,24.6997,43700.0
2006-08-07 11:30:00,42.3,42.39,42.29,42.39,32400.0,24.6997,24.7523,24.6939,24.7523,32400.0
2006-08-07 12:00:00,42.39,42.6,42.39,42.57,31000.0,24.7523,24.8749,24.7523,24.8574,31000.0
2006-08-07 12:30:00,42.59,42.81,42.59,42.73,15500.0,24.8691,24.9975,24.8691,24.9508,15500.0
2006-08-07 13:00:00,42.74,43.03,42.73,43.02,37600.0,24.9567,25.126,24.9508,25.1201,37600.0
2006-08-07 13:30:00,43.03,43.05,43.0,43.02,21600.0,25.126,25.1377,25.1085,25.1201,21600.0
2006-08-07 14:00:00,43.02,43.12,42.95,42.95,38500.0,25.1201,25.1785,25.0793,25.0793,38500.0
2006-08-07 14:30:00,42.95,43.03,42.87,43.0,39300.0,25.0793,25.126,25.0326,25.1085,39300.0
2006-08-07 15:00:00,43.01,43.06,42.88,42.89,63600.0,25.1143,25.1435,25.0384,25.0442,63600.0
2006-08-07 15:30:00,42.89,42.99,42.82,42.86,45400.0,25.0442,25.1026,25.0034,25.0267,45400.0
2006-08-08 09:30:00,43.0,43.0,42.45,42.5,20300.0,25.1085,25.1085,24.7873,24.8165,20300.0
2006-08-08 10:00:00,42.46,42.77,42.46,42.7,11200.0,24.7932,24.9742,24.7932,24.9333,11200.0
2006-08-08 10:30:00,42.71,42.71,42.58,42.66,5800.0,24.9391,24.9391,24.8632,24.9099,5800.0
2006-08-08 11:00:00,42.63,42.63,42.49,42.52,9900.0,24.8924,24.8924,24.8107,24.8282,9900.0
2006-08-08 11:30:00,42.51,42.59,42.44,42.47,11500.0,24.8224,24.8691,24.7815,24.799,11500.0
2006-08-08 12:00:00,42.46,42.65,42.41,42.61,10600.0,24.7932,24.9041,24.764,24.8807,10600.0
2006-08-08 12:30:00,42.59,42.69,42.55,42.68,10600.0,24.8691,24.9275,24.8457,24.9216,10600.0
2006-08-08 13:00:00,42.67,42.82,42.64,42.78,8300.0,24.9158,25.0034,24.8983,24.98,8300.0
2006-08-08 13:30:00,42.75,42.85,42.69,42.73,11600.0,24.9625,25.0209,24.9275,24.9508,11600.0
2006-08-08 14:00:00,42.74,43.15,42.48,42.55,49400.0,24.9567,25.1961,24.8048,24.8457,49400.0
2006-08-08 14:30:00,42.52,42.8,42.5,42.58,85700.0,24.8282,24.9917,24.8165,24.8632,85700.0
2006-08-08 15:00:00,42.58,42.69,42.03,42.04,41100.0,24.8632,24.9275,24.5421,24.5479,41100.0
2006-08-08 15:30:00,42.03,42.03,41.77,41.93,69200.0,24.5421,24.5421,24.3903,24.4837,69200.0
2006-08-09 09:30:00,42.13,42.47,42.01,42.03,21900.0,24.6005,24.799,24.5304,24.5421,21900.0
2006-08-09 10:00:00,42.06,42.13,41.7,41.7,27800.0,24.5596,24.6005,24.3494,24.3494,27800.0
2006-08-09 10:30:00,41.69,41.76,41.49,41.72,30800.0,24.3435,24.3844,24.2268,24.3611,30800.0
2006-08-09 11:00:00,41.72,41.94,41.64,41.72,24900.0,24.3611,24.4895,24.3143,24.3611,24900.0
2006-08-09 11:30:00,41.73,41.96,41.73,41.86,26400.0,24.3669,24.5012,24.3669,24.4428,26400.0
2006-08-09 12:00:00,41.87,41.93,41.74,41.8,10800.0,24.4486,24.4837,24.3727,24.4078,10800.0
2006-08-09 12:30:00,41.77,41.79,41.5,41.59,27600.0,24.3903,24.4019,24.2326,24.2851,27600.0
2006-08-09 13:00:00,41.57,41.81,41.44,41.71,30400.0,24.2735,24.4136,24.1976,24.3552,30400.0
2006-08-09 13:30:00,41.69,41.71,41.53,41.64,21000.0,24.3435,24.3552,24.2501,24.3143,21000.0
2006-08-09 14:00:00,41.62,41.66,41.42,41.42,20100.0,24.3027,24.326,24.1859,24.1859,20100.0
2006-08-09 14:30:00,41.41,41.46,40.97,40.97,45700.0,24.18,24.2092,23.9231,23.9231,45700.0
2006-08-09 15:00:00,40.98,41.89,40.78,40.82,73700.0,23.929,24.4603,23.8122,23.8355,73700.0
2006-08-09 15:30:00,40.81,40.82,40.5,40.59,110700.0,23.8297,23.8355,23.6487,23.7012,110700.0
2006-08-10 09:30:00,40.25,40.63,40.13,40.57,49800.0,23.5027,23.7246,23.4326,23.6895,49800.0
2006-08-10 10:00:00,40.6,40.7,40.32,40.7,54500.0,23.7071,23.7655,23.5436,23.7655,54500.0
2006-08-10 10:30:00,40.7,40.83,40.58,40.77,38800.0,23.7655,23.8414,23.6954,23.8063,38800.0
2006-08-10 11:00:00,40.82,41.21,40.75,41.1,24400.0,23.8355,24.0633,23.7947,23.999,24400.0
2006-08-10 11:30:00,41.1,41.18,40.95,41.18,15200.0,23.999,24.0457,23.9114,24.0457,15200.0
2006-08-10 12:00:00,41.19,41.31,41.11,41.24,18000.0,24.0516,24.1216,24.0049,24.0808,18000.0
2006-08-10 12:30:00,41.23,41.27,41.02,41.06,16100.0,24.0749,24.0983,23.9523,23.9757,16100.0
2006-08-10 13:00:00,41.07,41.12,40.94,41.12,57400.0,23.9815,24.0107,23.9056,24.0107,57400.0
2006-08-10 13:30:00,41.07,41.41,41.06,41.24,32100.0,23.9815,24.18,23.9757,24.0808,32100.0
2006-08-10 14:00:00,41.24,41.57,41.24,41.54,32300.0,24.0808,24.2735,24.0808,24.2559,32300.0
2006-08-10 14:30:00,41.54,41.63,41.25,41.39,27100.0,24.2559,24.3085,24.0866,24.1684,27100.0
2006-08-10 15:00:00,41.39,41.41,41.21,41.29,24000.0,24.1684,24.18,24.0633,24.11,24000.0
2006-08-10 15:30:00,41.28,41.51,41.24,41.44,57100.0,24.1041,24.2384,24.0808,24.1976,57100.0
2006-08-11 09:30:00,41.25,41.46,40.95,41.0,27000.0,24.0866,24.2092,23.9114,23.9406,27000.0
2006-08-11 10:00:00,40.99,41.07,40.62,40.88,77600.0,23.9348,23.9815,23.7187,23.8706,77600.0
2006-08-11 10:30:00,40.9,41.15,40.88,41.08,30200.0,23.8822,24.0282,23.8706,23.9873,30200.0
2006-08-11 11:00:00,41.08,41.08,40.91,40.93,32900.0,23.9873,23.9873,23.8881,23.8998,32900.0
2006-08-11 11:30:00,40.92,41.03,40.85,40.86,25200.0,23.8939,23.9582,23.853,23.8589,25200.0
2006-08-11 12:00:00,40.85,40.89,40.79,40.85,23400.0,23.853,23.8764,23.818,23.853,23400.0
2006-08-11 12:30:00,40.89,40.98,40.81,40.86,15300.0,23.8764,23.929,23.8297,23.8589,15300.0
2006-08-11 13:00:00,40.81,40.95,40.61,40.63,14400.0,23.8297,23.9114,23.7129,23.7246,14400.0
2006-08-11 13:30:00,40.58,40.8,40.58,40.77,19100.0,23.6954,23.8239,23.6954,23.8063,19100.0
2006-08-11 14:00:00,40.78,41.03,40.78,41.01,16400.0,23.8122,23.9582,23.8122,23.9465,16400.0
2006-08-11 14:30:00,41.0,41.15,40.95,41.01,23100.0,23.9406,24.0282,23.9114,23.9465,23100.0
2006-08-11 15:00:00,41.0,41.07,40.85,41.03,19900.0,23.9406,23.9815,23.853,23.9582,19900.0
2006-08-11 15:30:00,41.04,41.18,41.04,41.09,30300.0,23.964,24.0457,23.964,23.9932,30300.0
2006-08-14 09:30:00,41.3,41.65,41.04,41.65,18200.0,24.1158,24.3202,23.964,24.3202,18200.0
2006-08-14 10:00:00,41.63,41.89,41.37,41.37,23300.0,24.3085,24.4603,24.1567,24.1567,23300.0
2006-08-14 10:30:00,41.36,41.71,41.36,41.71,18900.0,24.1508,24.3552,24.1508,24.3552,18900.0
2006-08-14 11:00:00,41.7,42.0,41.6,42.0,36600.0,24.3494,24.5246,24.291,24.5246,36600.0
2006-08-14 11:30:00,42.0,42.07,41.94,42.05,22600.0,24.5246,24.5654,24.4895,24.5537,22600.0
2006-08-14 12:00:00,42.08,42.13,41.99,42.0,8700.0,24.5713,24.6005,24.5187,24.5246,8700.0
2006-08-14 12:30:00,42.0,42.01,41.86,41.94,10900.0,24.5246,24.5304,24.4428,24.4895,10900.0
2006-08-14 13:00:00,41.9,41.97,41.77,41.81,7000.0,24.4662,24.507,24.3903,24.4136,7000.0
2006-08-14 13:30:00,41.77,41.91,41.67,41.67,12000.0,24.3903,24.472,24.3319,24.3319,12000.0
2006-08-14 14:00:00,41.67,41.7,41.42,41.48,17000.0,24.3319,24.3494,24.1859,24.2209,17000.0
2006-08-14 14:30:00,41.52,41.57,41.11,41.14,16900.0,24.2443,24.2735,24.0049,24.0224,16900.0
2006-08-14 15:00:00,41.11,41.41,40.99,41.38,26800.0,24.0049,24.18,23.9348,24.1625,26800.0
2006-08-14 15:30:00,41.36,41.58,41.34,41.41,44500.0,24.1508,24.2793,24.1392,24.18,44500.0
2006-08-15 09:30:00,41.9,42.12,41.66,41.98,23500.0,24.4662,24.5946,24.326,24.5129,23500.0
2006-08-15 10:00:00,41.98,42.3,41.94,41.94,26300.0,24.5129,24.6997,24.4895,24.4895,26300.0
2006-08-15 10:30:00,41.92,42.24,41.9,42.16,59600.0,24.4778,24.6647,24.4662,24.618,59600.0
2006-08-15 11:00:00,42.17,42.43,42.16,42.41,44200.0,24.6238,24.7756,24.618,24.764,44200.0
2006-08-15 11:30:00,42.39,42.47,42.26,42.44,15900.0,24.7523,24.799,24.6764,24.7815,15900.0
2006-08-15 12:00:00,42.41,42.45,42.28,42.28,23200.0,24.764,24.7873,24.688,24.688,23200.0
2006-08-15 12:30:00,42.31,42.46,42.3,42.45,11900.0,24.7056,24.7932,24.6997,24.7873,11900.0
2006-08-15 13:00:00,42.42,42.49,42.32,42.38,24500.0,24.7698,24.8107,24.7114,24.7464,24500.0
2006-08-15 13:30:00,42.35,42.49,42.33,42.44,12800.0,24.7289,24.8107,24.7172,24.7815,12800.0
2006-08-15 14:00:00,42.48,42.65,42.4,42.53,39700.0,24.8048,24.9041,24.7581,24.834,39700.0
2006-08-15 14:30:00,42.51,42.69,42.51,42.63,18700.0,24.8224,24.9275,24.8224,24.8924,18700.0
2006-08-15 15:00:00,42.63,42.78,42.56,42.71,21300.0,24.8924,24.98,24.8515,24.9391,21300.0
2006-08-15 15:30:00,42.7,42.8,42.56,42.8,75400.0,24.9333,24.9917,24.8515,24.9917,75400.0
2006-08-16 09:30:00,43.2,43.33,43.0,43.09,52100.0,25.2253,25.3012,25.1085,25.161,52100.0
2006-08-16 10:00:00,43.02,43.09,42.72,42.82,32600.0,25.1201,25.161,24.945,25.0034,32600.0
2006-08-16 10:30:00,42.85,43.27,42.85,43.21,52100.0,25.0209,25.2661,25.0209,25.2311,52100.0
2006-08-16 11:00:00,43.24,43.27,43.03,43.13,30900.0,25.2486,25.2661,25.126,25.1844,30900.0
2006-08-16 11:30:00,43.11,43.28,43.1,43.25,22400.0,25.1727,25.272,25.1669,25.2544,22400.0
2006-08-16 12:00:00,43.23,43.27,43.07,43.15,29200.0,25.2428,25.2661,25.1493,25.1961,29200.0
2006-08-16 12:30:00,43.19,43.37,43.11,43.24,21300.0,25.2194,25.3245,25.1727,25.2486,21300.0
2006-08-16 13:00:00,43.24,43.59,43.23,43.44,23400.0,25.2486,25.453,25.2428,25.3654,23400.0
2006-08-16 13:30:00,43.47,43.47,43.24,43.24,10100.0,25.3829,25.3829,25.2486,25.2486,10100.0
2006-08-16 14:00:00,43.25,43.42,43.21,43.33,16100.0,25.2544,25.3537,25.2311,25.3012,16100.0
2006-08-16 14:30:00,43.32,43.58,43.32,43.49,34800.0,25.2953,25.4471,25.2953,25.3946,34800.0
2006-08-16 15:00:00,43.48,43.67,43.35,43.65,59300.0,25.3888,25.4997,25.3128,25.488,59300.0
2006-08-16 15:30:00,43.68,43.74,43.48,43.71,54500.0,25.5055,25.5406,25.3888,25.5231,54500.0
2006-08-17 09:30:00,43.52,43.98,43.48,43.91,15600.0,25.4121,25.6807,25.3888,25.6398,15600.0
2006-08-17 10:00:00,43.91,44.08,43.61,43.61,41500.0,25.6398,25.7391,25.4647,25.4647,41500.0
2006-08-17 10:30:00,43.66,43.85,43.53,43.84,29300.0,25.4939,25.6048,25.4179,25.599,29300.0
2006-08-17 11:00:00,43.85,43.92,43.68,43.9,22800.0,25.6048,25.6457,25.5055,25.634,22800.0
2006-08-17 11:30:00,43.93,44.0,43.58,43.62,24500.0,25.6515,25.6924,25.4471,25.4705,24500.0
2006-08-17 12:00:00,43.6,43.63,43.45,43.45,31300.0,25.4588,25.4763,25.3712,25.3712,31300.0
2006-08-17 12:30:00,43.45,43.49,43.2,43.2,35100.0,25.3712,25.3946,25.2253,25.2253,35100.0
2006-08-17 13:00:00,43.15,43.15,42.74,42.74,48700.0,25.1961,25.1961,24.9567,24.9567,48700.0
2006-08-17 13:30:00,42.71,42.91,42.65,42.69,73800.0,24.9391,25.0559,24.9041,24.9275,73800.0
2006-08-17 14:00:00,42.68,42.8,42.63,42.66,84400.0,24.9216,24.9917,24.8924,24.9099,84400.0
2006-08-17 14:30:00,42.67,42.96,42.59,42.84,118300.0,24.9158,25.0851,24.8691,25.015,118300.0
2006-08-17 15:00:00,42.85,42.86,42.64,42.78,124800.0,25.0209,25.0267,24.8983,24.98,124800.0
2006-08-17 15:30:00,42.77,42.95,42.76,42.86,79900.0,24.9742,25.0793,24.9683,25.0267,79900.0
2006-08-18 09:30:00,43.0,43.0,41.75,41.75,46600.0,25.1085,25.1085,24.3786,24.3786,46600.0
2006-08-18 10:00:00,41.79,41.83,41.44,41.44,61200.0,24.4019,24.4253,24.1976,24.1976,61200.0
2006-08-18 10:30:00,41.46,41.71,41.23,41.61,55500.0,24.2092,24.3552,24.0749,24.2968,55500.0
2006-08-18 11:00:00,41.56,41.84,41.56,41.82,38800.0,24.2676,24.4311,24.2676,24.4194,38800.0
2006-08-18 11:30:00,41.83,41.98,41.7,41.76,29500.0,24.4253,24.5129,24.3494,24.3844,29500.0
2006-08-18 12:00:00,41.75,41.78,41.45,41.59,31300.0,24.3786,24.3961,24.2034,24.2851,31300.0
2006-08-18 12:30:00,41.6,41.62,41.5,41.6,26800.0,24.291,24.3027,24.2326,24.291,26800.0
2006-08-18 13:00:00,41.58,41.83,41.56,41.79,28800.0,24.2793,24.4253,24.2676,24.4019,28800.0
2006-08-18 13:30:00,41.77,41.93,41.77,41.8,19800.0,24.3903,24.4837,24.3903,24.4078,19800.0
2006-08-18 14:00:00,41.79,41.79,41.51,41.6,24500.0,24.4019,24.4019,24.2384,24.291,24500.0
2006-08-18 14:30:00,41.61,41.68,41.51,41.56,54700.0,24.2968,24.3377,24.2384,24.2676,54700.0
2006-08-18 15:00:00,41.55,41.68,41.4,41.66,45900.0,24.2618,24.3377,24.1742,24.326,45900.0
2006-08-18 15:30:00,41.65,41.75,41.44,41.46,99000.0,24.3202,24.3786,24.1976,24.2092,99000.0
2006-08-21 09:30:00,41.35,41.37,40.65,40.91,43700.0,24.145,24.1567,23.7363,23.8881,43700.0
2006-08-21 10:00:00,40.88,41.15,40.88,41.15,25300.0,23.8706,24.0282,23.8706,24.0282,25300.0
2006-08-21 10:30:00,41.13,41.25,40.98,41.07,44800.0,24.0165,24.0866,23.929,23.9815,44800.0
2006-08-21 11:00:00,41.07,41.18,40.93,41.16,14100.0,23.9815,24.0457,23.8998,24.0341,14100.0
2006-08-21 11:30:00,41.15,41.17,40.96,40.96,21300.0,24.0282,24.0399,23.9173,23.9173,21300.0
2006-08-21 12:00:00,41.0,41.08,40.97,41.06,18100.0,23.9406,23.9873,23.9231,23.9757,18100.0
2006-08-21 12:30:00,41.04,41.19,41.03,41.13,11700.0,23.964,24.0516,23.9582,24.0165,11700.0
2006-08-21 13:00:00,41.14,41.23,41.04,41.07,16900.0,24.0224,24.0749,23.964,23.9815,16900.0
2006-08-21 13:30:00,41.06,41.09,40.95,41.03,14500.0,23.9757,23.9932,23.9114,23.9582,14500.0
2006-08-21 14:00:00,41.04,41.14,40.96,41.04,16800.0,23.964,24.0224,23.9173,23.964,16800.0
2006-08-21 14:30:00,41.04,41.11,40.95,40.98,18700.0,23.964,24.0049,23.9114,23.929,18700.0
2006-08-21 15:00:00,41.0,41.0,40.85,40.9,24200.0,23.9406,23.9406,23.853,23.8822,24200.0
2006-08-21 15:30:00,40.9,41.0,40.89,40.93,33200.0,23.8822,23.9406,23.8764,23.8998,33200.0
2006-08-22 09:30:00,40.86,41.15,40.75,40.85,12300.0,23.8589,24.0282,23.7947,23.853,12300.0
2006-08-22 10:00:00,40.86,41.01,40.68,40.98,19000.0,23.8589,23.9465,23.7538,23.929,19000.0
2006-08-22 10:30:00,40.98,41.04,40.9,40.97,13100.0,23.929,23.964,23.8822,23.9231,13100.0
2006-08-22 11:00:00,40.99,40.99,40.82,40.87,14700.0,23.9348,23.9348,23.8355,23.8647,14700.0
2006-08-22 11:30:00,40.83,41.0,40.83,40.99,9300.0,23.8414,23.9406,23.8414,23.9348,9300.0
2006-08-22 12:00:00,40.99,40.99,40.88,40.96,10500.0,23.9348,23.9348,23.8706,23.9173,10500.0
2006-08-22 12:30:00,40.97,40.97,40.88,40.95,16400.0,23.9231,23.9231,23.8706,23.9114,16400.0
2006-08-22 13:00:00,40.95,40.95,40.59,40.71,22700.0,23.9114,23.9114,23.7012,23.7713,22700.0
2006-08-22 13:30:00,40.71,40.76,40.56,40.67,18900.0,23.7713,23.8005,23.6837,23.7479,18900.0
2006-08-22 14:00:00,40.67,40.67,40.51,40.57,21700.0,23.7479,23.7479,23.6545,23.6895,21700.0
2006-08-22 14:30:00,40.57,40.64,40.44,40.5,44600.0,23.6895,23.7304,23.6136,23.6487,44600.0
2006-08-22 15:00:00,40.5,40.58,40.37,40.48,47000.0,23.6487,23.6954,23.5728,23.637,47000.0
2006-08-22 15:30:00,40.48,40.6,40.42,40.47,162800.0,23.637,23.7071,23.602,23.6312,162800.0
2006-08-23 09:30:00,40.62,41.0,40.22,40.22,21900.0,23.7187,23.9406,23.4852,23.4852,21900.0
2006-08-23 10:00:00,40.28,40.36,39.88,39.88,56200.0,23.5202,23.5669,23.2866,23.2866,56200.0
2006-08-23 10:30:00,39.86,39.9,39.3,39.3,84400.0,23.275,23.2983,22.948,22.948,84400.0
2006-08-23 11:00:00,39.37,39.45,39.16,39.26,57700.0,22.9888,23.0356,22.8662,22.9246,57700.0
2006-08-23 11:30:00,39.26,39.81,39.26,39.73,79200.0,22.9246,23.2458,22.9246,23.1991,79200.0
2006-08-23 12:00:00,39.72,39.8,39.6,39.69,26000.0,23.1932,23.2399,23.1231,23.1757,26000.0
2006-08-23 12:30:00,39.65,39.8,39.6,39.79,39000.0,23.1523,23.2399,23.1231,23.2341,39000.0
2006-08-23 13:00:00,39.78,39.82,39.73,39.8,37800.0,23.2283,23.2516,23.1991,23.2399,37800.0
2006-08-23 13:30:00,39.77,39.8,39.52,39.6,27200.0,23.2224,23.2399,23.0764,23.1231,27200.0
2006-08-23 14:00:00,39.6,39.63,39.56,39.58,21800.0,23.1231,23.1407,23.0998,23.1115,21800.0
2006-08-23 14:30:00,39.6,39.79,39.6,39.65,19900.0,23.1231,23.2341,23.1231,23.1523,19900.0
2006-08-23 15:00:00,39.71,39.98,39.67,39.93,34400.0,23.1874,23.345,23.164,23.3158,34400.0
2006-08-23 15:30:00,39.93,40.01,39.72,39.92,64100.0,23.3158,23.3626,23.1932,23.31,64100.0
2006-08-24 09:30:00,40.14,40.36,40.0,40.17,24800.0,23.4385,23.5669,23.3567,23.456,24800.0
2006-08-24 10:00:00,40.16,40.17,39.5,39.5,38600.0,23.4501,23.456,23.0648,23.0648,38600.0
2006-08-24 10:30:00,39.5,39.97,39.46,39.94,37100.0,23.0648,23.3392,23.0414,23.3217,37100.0
2006-08-24 11:00:00,39.94,39.98,39.59,39.67,14000.0,23.3217,23.345,23.1173,23.164,14000.0
2006-08-24 11:30:00,39.67,39.67,39.48,39.5,11200.0,23.164,23.164,23.0531,23.0648,11200.0
2006-08-24 12:00:00,39.5,39.52,39.34,39.4,13100.0,23.0648,23.0764,22.9713,23.0064,13100.0
2006-08-24 12:30:00,39.37,39.39,39.32,39.32,18900.0,22.9888,23.0005,22.9597,22.9597,18900.0
2006-08-24 13:00:00,39.35,39.6,39.33,39.59,27700.0,22.9772,23.1231,22.9655,23.1173,27700.0
2006-08-24 13:30:00,39.66,39.72,39.55,39.59,11700.0,23.1582,23.1932,23.094,23.1173,11700.0
2006-08-24 14:00:00,39.58,39.7,39.57,39.57,17400.0,23.1115,23.1815,23.1056,23.1056,17400.0
2006-08-24 14:30:00,39.56,39.77,39.54,39.76,21500.0,23.0998,23.2224,23.0881,23.2166,21500.0
2006-08-24 15:00:00,39.74,39.75,39.5,39.58,17000.0,23.2049,23.2107,23.0648,23.1115,17000.0
2006-08-24 15:30:00,39.6,39.71,39.54,39.58,28900.0,23.1231,23.1874,23.0881,23.1115,28900.0
2006-08-25 09:30:00,39.49,39.95,39.26,39.87,15200.0,23.0589,23.3275,22.9246,23.2808,15200.0
2006-08-25 10:00:00,39.87,39.9,39.66,39.78,15200.0,23.2808,23.2983,23.1582,23.2283,15200.0
2006-08-25 10:30:00,39.77,39.78,39.43,39.46,26200.0,23.2224,23.2283,23.0239,23.0414,26200.0
2006-08-25 11:00:00,39.46,39.62,39.4,39.58,23900.0,23.0414,23.1348,23.0064,23.1115,23900.0
2006-08-25 11:30:00,39.58,39.58,39.4,39.46,9600.0,23.1115,23.1115,23.0064,23.0414,9600.0
2006-08-25 12:00:00,39.48,39.64,39.45,39.61,9800.0,23.0531,23.1465,23.0356,23.129,9800.0
2006-08-25 12:30:00,39.61,39.63,39.43,39.54,8900.0,23.129,23.1407,23.0239,23.0881,8900.0
2006-08-25 13:00:00,39.55,39.6,39.5,39.54,10100.0,23.094,23.1231,23.0648,23.0881,10100.0
2006-08-25 13:30:00,39.56,39.77,39.52,39.71,32400.0,23.0998,23.2224,23.0764,23.1874,32400.0
2006-08-25 14:00:00,39.69,39.82,39.65,39.82,46100.0,23.1757,23.2516,23.1523,23.2516,46100.0
2006-08-25 14:30:00,39.81,39.92,39.75,39.81,23200.0,23.2458,23.31,23.2107,23.2458,23200.0
2006-08-25 15:00:00,39.85,39.86,39.72,39.72,13000.0,23.2691,23.275,23.1932,23.1932,13000.0
2006-08-25 15:30:00,39.72,39.86,39.59,39.6,27000.0,23.1932,23.275,23.1173,23.1231,27000.0
2006-08-28 09:30:00,39.72,40.28,39.72,40.25,20300.0,23.1932,23.5202,23.1932,23.5027,20300.0
2006-08-28 10:00:00,40.24,40.5,40.16,40.43,27000.0,23.4969,23.6487,23.4501,23.6078,27000.0
2006-08-28 10:30:00,40.43,40.74,40.42,40.64,89800.0,23.6078,23.7888,23.602,23.7304,89800.0
2006-08-28 11:00:00,40.65,41.15,40.65,41.14,83400.0,23.7363,24.0282,23.7363,24.0224,83400.0
2006-08-28 11:30:00,41.18,41.2,41.03,41.06,36100.0,24.0457,24.0574,23.9582,23.9757,36100.0
2006-08-28 12:00:00,41.06,41.07,40.86,40.86,17000.0,23.9757,23.9815,23.8589,23.8589,17000.0
2006-08-28 12:30:00,40.88,40.99,40.85,40.99,12200.0,23.8706,23.9348,23.853,23.9348,12200.0
2006-08-28 13:00:00,40.99,41.05,40.96,41.01,16000.0,23.9348,23.9698,23.9173,23.9465,16000.0
2006-08-28 13:30:00,41.04,41.13,40.99,41.13,17400.0,23.964,24.0165,23.9348,24.0165,17400.0
2006-08-28 14:00:00,41.11,41.15,41.05,41.09,47200.0,24.0049,24.0282,23.9698,23.9932,47200.0
2006-08-28 14:30:00,41.08,41.11,40.96,41.05,29300.0,23.9873,24.0049,23.9173,23.9698,29300.0
2006-08-28 15:00:00,41.04,41.07,40.89,41.07,28100.0,23.964,23.9815,23.8764,23.9815,28100.0
2006-08-28 15:30:00,41.07,41.12,40.81,41.07,90700.0,23.9815,24.0107,23.8297,23.9815,90700.0
2006-08-29 09:30:00,41.13,41.52,41.01,41.48,40600.0,24.0165,24.2443,23.9465,24.2209,40600.0
2006-08-29 10:00:00,41.45,41.7,41.28,41.52,99300.0,24.2034,24.3494,24.1041,24.2443,99300.0
2006-08-29 10:30:00,41.46,41.6,41.31,41.53,50800.0,24.2092,24.291,24.1216,24.2501,50800.0
2006-08-29 11:00:00,41.53,41.67,41.45,41.59,50400.0,24.2501,24.3319,24.2034,24.2851,50400.0
2006-08-29 11:30:00,41.59,41.91,41.59,41.85,65900.0,24.2851,24.472,24.2851,24.437,65900.0
2006-08-29 12:00:00,41.85,41.92,41.65,41.91,73900.0,24.437,24.4778,24.3202,24.472,73900.0
2006-08-29 12:30:00,41.91,42.08,41.61,41.61,76000.0,24.472,24.5713,24.2968,24.2968,76000.0
2006-08-29 13:00:00,41.63,41.78,41.62,41.77,17500.0,24.3085,24.3961,24.3027,24.3903,17500.0
2006-08-29 13:30:00,41.76,41.76,41.67,41.73,17900.0,24.3844,24.3844,24.3319,24.3669,17900.0
2006-08-29 14:00:00,41.7,42.07,41.53,42.03,55300.0,24.3494,24.5654,24.2501,24.5421,55300.0
2006-08-29 14:30:00,42.04,42.26,42.03,42.17,46100.0,24.5479,24.6764,24.5421,24.6238,46100.0
2006-08-29 15:00:00,42.2,42.46,42.16,42.35,103200.0,24.6413,24.7932,24.618,24.7289,103200.0
2006-08-29 15:30:00,42.35,42.52,42.29,42.4,75700.0,24.7289,24.8282,24.6939,24.7581,75700.0
2006-08-30 09:30:00,42.4,42.48,42.01,42.44,34800.0,24.7581,24.8048,24.5304,24.7815,34800.0
2006-08-30 10:00:00,42.45,42.76,42.39,42.6,35700.0,24.7873,24.9683,24.7523,24.8749,35700.0
2006-08-30 10:30:00,42.64,42.65,42.47,42.56,25900.0,24.8983,24.9041,24.799,24.8515,25900.0
2006-08-30 11:00:00,42.56,42.61,42.37,42.44,20100.0,24.8515,24.8807,24.7406,24.7815,20100.0
2006-08-30 11:30:00,42.48,42.49,42.12,42.18,32500.0,24.8048,24.8107,24.5946,24.6297,32500.0
2006-08-30 12:00:00,42.16,42.18,41.94,41.94,18300.0,24.618,24.6297,24.4895,24.4895,18300.0
2006-08-30 12:30:00,41.95,42.19,41.94,42.19,18800.0,24.4954,24.6355,24.4895,24.6355,18800.0
2006-08-30 13:00:00,42.19,42.4,42.11,42.36,18900.0,24.6355,24.7581,24.5888,24.7348,18900.0
2006-08-30 13:30:00,42.33,42.37,42.2,42.23,22800.0,24.7172,24.7406,24.6413,24.6589,22800.0
2006-08-30 14:00:00,42.2,42.31,42.19,42.3,16800.0,24.6413,24.7056,24.6355,24.6997,16800.0
2006-08-30 14:30:00,42.29,42.33,42.08,42.08,26300.0,24.6939,24.7172,24.5713,24.5713,26300.0
2006-08-30 15:00:00,42.1,42.31,42.02,42.25,37800.0,24.5829,24.7056,24.5362,24.6705,37800.0
2006-08-30 15:30:00,42.24,42.38,42.19,42.34,53200.0,24.6647,24.7464,24.6355,24.7231,53200.0
2006-08-31 09:30:00,42.32,42.83,42.28,42.7,40300.0,24.7114,25.0092,24.688,24.9333,40300.0
2006-08-31 10:00:00,42.7,42.72,42.21,42.36,14400.0,24.9333,24.945,24.6472,24.7348,14400.0
2006-08-31 10:30:00,42.36,42.36,41.98,42.15,26200.0,24.7348,24.7348,24.5129,24.6121,26200.0
2006-08-31 11:00:00,42.17,42.24,42.09,42.13,7500.0,24.6238,24.6647,24.5771,24.6005,7500.0
2006-08-31 11:30:00,42.15,42.22,42.09,42.21,7400.0,24.6121,24.653,24.5771,24.6472,7400.0
2006-08-31 12:00:00,42.21,42.31,42.13,42.14,7600.0,24.6472,24.7056,24.6005,24.6063,7600.0
2006-08-31 12:30:00,42.15,42.2,41.87,42.16,37600.0,24.6121,24.6413,24.4486,24.618,37600.0
2006-08-31 13:00:00,42.13,42.15,42.0,42.07,19300.0,24.6005,24.6121,24.5246,24.5654,19300.0
2006-08-31 13:30:00,42.07,42.08,41.93,42.0,19300.0,24.5654,24.5713,24.4837,24.5246,19300.0
2006-08-31 14:00:00,42.0,42.06,41.99,42.05,12900.0,24.5246,24.5596,24.5187,24.5537,12900.0
2006-08-31 14:30:00,42.03,42.25,42.0,42.25,28200.0,24.5421,24.6705,24.5246,24.6705,28200.0
2006-08-31 15:00:00,42.23,42.37,42.23,42.3,24800.0,24.6589,24.7406,24.6589,24.6997,24800.0
2006-08-31 15:30:00,42.31,42.34,42.13,42.13,29800.0,24.7056,24.7231,24.6005,24.6005,29800.0
2006-09-01 09:30:00,42.4,42.6,42.18,42.34,17900.0,24.7581,24.8749,24.6297,24.7231,17900.0
2006-09-01 10:00:00,42.38,42.38,41.75,41.8,24300.0,24.7464,24.7464,24.3786,24.4078,24300.0
2006-09-01 10:30:00,41.78,42.0,41.67,41.68,26200.0,24.3961,24.5246,24.3319,24.3377,26200.0
2006-09-01 11:00:00,41.72,41.72,41.49,41.52,25700.0,24.3611,24.3611,24.2268,24.2443,25700.0
2006-09-01 11:30:00,41.5,41.71,41.49,41.7,30600.0,24.2326,24.3552,24.2268,24.3494,30600.0
2006-09-01 12:00:00,41.7,41.85,41.67,41.82,37400.0,24.3494,24.437,24.3319,24.4194,37400.0
2006-09-01 12:30:00,41.82,41.9,41.76,41.8,20100.0,24.4194,24.4662,24.3844,24.4078,20100.0
2006-09-01 13:00:00,41.78,41.9,41.73,41.77,20900.0,24.3961,24.4662,24.3669,24.3903,20900.0
2006-09-01 13:30:00,41.77,41.85,41.71,41.78,23600.0,24.3903,24.437,24.3552,24.3961,23600.0
2006-09-01 14:00:00,41.8,41.85,41.6,41.69,37600.0,24.4078,24.437,24.291,24.3435,37600.0
2006-09-01 14:30:00,41.71,41.76,41.51,41.75,23800.0,24.3552,24.3844,24.2384,24.3786,23800.0
2006-09-01 15:00:00,41.74,41.88,41.71,41.86,22400.0,24.3727,24.4545,24.3552,24.4428,22400.0
2006-09-01 15:30:00,41.84,41.88,41.6,41.62,81400.0,24.4311,24.4545,24.291,24.3027,81400.0
2006-09-05 09:30:00,41.6,41.6,41.27,41.47,104600.0,24.291,24.291,24.0983,24.2151,104600.0
2006-09-05 10:00:00,41.46,41.9,41.42,41.8,54300.0,24.2092,24.4662,24.1859,24.4078,54300.0
2006-09-05 10:30:00,41.77,41.81,41.6,41.71,29800.0,24.3903,24.4136,24.291,24.3552,29800.0
2006-09-05 11:00:00,41.71,42.09,41.71,42.09,15300.0,24.3552,24.5771,24.3552,24.5771,15300.0
2006-09-05 11:30:00,42.1,42.43,42.09,42.42,22700.0,24.5829,24.7756,24.5771,24.7698,22700.0
2006-09-05 12:00:00,42.42,42.59,42.37,42.55,24700.0,24.7698,24.8691,24.7406,24.8457,24700.0
2006-09-05 12:30:00,42.55,42.61,42.5,42.5,19700.0,24.8457,24.8807,24.8165,24.8165,19700.0
2006-09-05 13:00:00,42.5,42.58,42.15,42.27,23600.0,24.8165,24.8632,24.6121,24.6822,23600.0
2006-09-05 13:30:00,42.25,42.28,41.97,42.09,27800.0,24.6705,24.688,24.507,24.5771,27800.0
2006-09-05 14:00:00,42.09,42.49,42.09,42.39,20100.0,24.5771,24.8107,24.5771,24.7523,20100.0
2006-09-05 14:30:00,42.4,42.46,42.27,42.38,20500.0,24.7581,24.7932,24.6822,24.7464,20500.0
2006-09-05 15:00:00,42.37,42.37,42.08,42.25,16900.0,24.7406,24.7406,24.5713,24.6705,16900.0
2006-09-05 15:30:00,42.29,42.36,41.92,41.95,77300.0,24.6939,24.7348,24.4778,24.4954,77300.0
2006-09-06 09:30:00,41.61,41.71,41.43,41.56,19200.0,24.2968,24.3552,24.1917,24.2676,19200.0
2006-09-06 10:00:00,41.59,41.76,41.52,41.7,30400.0,24.2851,24.3844,24.2443,24.3494,30400.0
2006-09-06 10:30:00,41.66,41.66,41.31,41.44,21800.0,24.326,24.326,24.1216,24.1976,21800.0
2006-09-06 11:00:00,41.43,41.63,41.43,41.6,21900.0,24.1917,24.3085,24.1917,24.291,21900.0
2006-09-06 11:30:00,41.58,41.6,41.48,41.54,19400.0,24.2793,24.291,24.2209,24.2559,19400.0
2006-09-06 12:00:00,41.51,41.61,41.49,41.57,11900.0,24.2384,24.2968,24.2268,24.2735,11900.0
2006-09-06 12:30:00,41.54,41.65,41.54,41.63,13700.0,24.2559,24.3202,24.2559,24.3085,13700.0
2006-09-06 13:00:00,41.59,41.76,41.48,41.76,17000.0,24.2851,24.3844,24.2209,24.3844,17000.0
2006-09-06 13:30:00,41.77,41.92,41.76,41.84,15800.0,24.3903,24.4778,24.3844,24.4311,15800.0
2006-09-06 14:00:00,41.84,41.96,41.61,41.7,21300.0,24.4311,24.5012,24.2968,24.3494,21300.0
2006-09-06 14:30:00,41.7,41.73,41.48,41.49,22300.0,24.3494,24.3669,24.2209,24.2268,22300.0
2006-09-06 15:00:00,41.49,41.51,41.25,41.25,25500.0,24.2268,24.2384,24.0866,24.0866,25500.0
2006-09-06 15:30:00,41.25,41.36,41.11,41.27,34100.0,24.0866,24.1508,24.0049,24.0983,34100.0
2006-09-07 09:30:00,41.16,41.21,40.81,40.92,109600.0,24.0341,24.0633,23.8297,23.8939,109600.0
2006-09-07 10:00:00,40.97,41.16,40.86,40.92,44000.0,23.9231,24.0341,23.8589,23.8939,44000.0
2006-09-07 10:30:00,40.9,40.95,40.67,40.81,21300.0,23.8822,23.9114,23.7479,23.8297,21300.0
2006-09-07 11:00:00,40.81,40.9,40.74,40.81,36800.0,23.8297,23.8822,23.7888,23.8297,36800.0
2006-09-07 11:30:00,40.85,41.0,40.84,41.0,31600.0,23.853,23.9406,23.8472,23.9406,31600.0
2006-09-07 12:00:00,40.99,41.0,40.83,40.85,13000.0,23.9348,23.9406,23.8414,23.853,13000.0
2006-09-07 12:30:00,40.86,40.94,40.82,40.82,10100.0,23.8589,23.9056,23.8355,23.8355,10100.0
2006-09-07 13:00:00,40.82,40.92,40.75,40.78,14500.0,23.8355,23.8939,23.7947,23.8122,14500.0
2006-09-07 13:30:00,40.79,41.36,40.74,41.25,63200.0,23.818,24.1508,23.7888,24.0866,63200.0
2006-09-07 14:00:00,41.25,41.35,41.07,41.29,17000.0,24.0866,24.145,23.9815,24.11,17000.0
2006-09-07 14:30:00,41.28,41.3,41.17,41.3,14400.0,24.1041,24.1158,24.0399,24.1158,14400.0
2006-09-07 15:00:00,41.29,41.3,40.91,41.07,19100.0,24.11,24.1158,23.8881,23.9815,19100.0
2006-09-07 15:30:00,41.05,41.06,40.71,40.86,37400.0,23.9698,23.9757,23.7713,23.8589,37400.0
2006-09-08 09:30:00,40.81,41.21,40.81,41.15,24000.0,23.8297,24.0633,23.8297,24.0282,24000.0
2006-09-08 10:00:00,41.18,41.36,40.94,41.08,29800.0,24.0457,24.1508,23.9056,23.9873,29800.0
2006-09-08 10:30:00,41.08,41.54,41.01,41.54,14000.0,23.9873,24.2559,23.9465,24.2559,14000.0
2006-09-08 11:00:00,41.54,41.63,41.46,41.56,20200.0,24.2559,24.3085,24.2092,24.2676,20200.0
2006-09-08 11:30:00,41.59,41.68,41.28,41.32,23800.0,24.2851,24.3377,24.1041,24.1275,23800.0
2006-09-08 12:00:00,41.35,41.36,41.23,41.27,40300.0,24.145,24.1508,24.0749,24.0983,40300.0
2006-09-08 12:30:00,41.29,41.42,41.22,41.4,32500.0,24.11,24.1859,24.0691,24.1742,32500.0
2006-09-08 13:00:00,41.4,41.66,41.31,41.59,25500.0,24.1742,24.326,24.1216,24.2851,25500.0
2006-09-08 13:30:00,41.58,41.78,41.55,41.7,23700.0,24.2793,24.3961,24.2618,24.3494,23700.0
2006-09-08 14:00:00,41.7,41.86,41.58,41.6,32600.0,24.3494,24.4428,24.2793,24.291,32600.0
2006-09-08 14:30:00,41.61,41.61,41.5,41.61,14800.0,24.2968,24.2968,24.2326,24.2968,14800.0
2006-09-08 15:00:00,41.63,41.69,41.5,41.58,26100.0,24.3085,24.3435,24.2326,24.2793,26100.0
2006-09-08 15:30:00,41.6,41.67,41.47,41.53,39500.0,24.291,24.3319,24.2151,24.2501,39500.0
2006-09-11 09:30:00,41.26,41.26,40.4,40.45,19800.0,24.0925,24.0925,23.5903,23.6195,19800.0
2006-09-11 10:00:00,40.52,40.9,40.48,40.87,22400.0,23.6604,23.8822,23.637,23.8647,22400.0
2006-09-11 10:30:00,40.87,41.03,40.8,40.98,24300.0,23.8647,23.9582,23.8239,23.929,24300.0
2006-09-11 11:00:00,40.98,41.25,40.95,41.11,21500.0,23.929,24.0866,23.9114,24.0049,21500.0
2006-09-11 11:30:00,41.11,41.16,40.87,40.91,13400.0,24.0049,24.0341,23.8647,23.8881,13400.0
2006-09-11 12:00:00,40.92,41.4,40.92,41.4,45000.0,23.8939,24.1742,23.8939,24.1742,45000.0
2006-09-11 12:30:00,41.43,41.47,41.3,41.46,22600.0,24.1917,24.2151,24.1158,24.2092,22600.0
2006-09-11 13:00:00,41.46,41.67,41.45,41.66,27900.0,24.2092,24.3319,24.2034,24.326,27900.0
2006-09-11 13:30:00,41.66,41.71,41.61,41.65,11300.0,24.326,24.3552,24.2968,24.3202,11300.0
2006-09-11 14:00:00,41.64,41.78,41.58,41.58,23700.0,24.3143,24.3961,24.2793,24.2793,23700.0
2006-09-11 14:30:00,41.58,41.6,41.45,41.59,14700.0,24.2793,24.291,24.2034,24.2851,14700.0
2006-09-11 15:00:00,41.6,41.64,41.46,41.62,27400.0,24.291,24.3143,24.2092,24.3027,27400.0
2006-09-11 15:30:00,41.61,41.66,41.5,41.61,21700.0,24.2968,24.326,24.2326,24.2968,21700.0
2006-09-12 09:30:00,41.65,41.97,41.53,41.57,19500.0,24.3202,24.507,24.2501,24.2735,19500.0
2006-09-12 10:00:00,41.58,41.85,41.55,41.85,27200.0,24.2793,24.437,24.2618,24.437,27200.0
2006-09-12 10:30:00,41.9,41.98,41.77,41.94,14900.0,24.4662,24.5129,24.3903,24.4895,14900.0
2006-09-12 11:00:00,41.95,42.29,41.94,42.27,41000.0,24.4954,24.6939,24.4895,24.6822,41000.0
2006-09-12 11:30:00,42.3,42.79,42.29,42.78,29600.0,24.6997,24.9858,24.6939,24.98,29600.0
2006-09-12 12:00:00,42.79,42.89,42.62,42.86,47800.0,24.9858,25.0442,24.8866,25.0267,47800.0
2006-09-12 12:30:00,42.87,42.88,42.55,42.74,26700.0,25.0326,25.0384,24.8457,24.9567,26700.0
2006-09-12 13:00:00,42.73,42.74,42.43,42.43,12200.0,24.9508,24.9567,24.7756,24.7756,12200.0
2006-09-12 13:30:00,42.47,43.0,42.45,42.97,21600.0,24.799,25.1085,24.7873,25.091,21600.0
2006-09-12 14:00:00,42.96,43.03,42.77,42.86,21600.0,25.0851,25.126,24.9742,25.0267,21600.0
2006-09-12 14:30:00,42.88,43.09,42.86,43.04,42200.0,25.0384,25.161,25.0267,25.1318,42200.0
2006-09-12 15:00:00,43.04,43.23,42.99,43.14,47100.0,25.1318,25.2428,25.1026,25.1902,47100.0
2006-09-12 15:30:00,43.14,43.2,42.94,43.11,55700.0,25.1902,25.2253,25.0734,25.1727,55700.0
2006-09-13 09:30:00,41.65,41.85,41.14,41.22,140700.0,24.3202,24.437,24.0224,24.0691,140700.0
2006-09-13 10:00:00,41.22,41.25,40.68,41.2,138400.0,24.0691,24.0866,23.7538,24.0574,138400.0
2006-09-13 10:30:00,41.2,41.63,40.98,41.63,128800.0,24.0574,24.3085,23.929,24.3085,128800.0
2006-09-13 11:00:00,41.66,41.75,41.27,41.3,71300.0,24.326,24.3786,24.0983,24.1158,71300.0
2006-09-13 11:30:00,41.31,42.06,41.29,42.02,65900.0,24.1216,24.5596,24.11,24.5362,65900.0
2006-09-13 12:00:00,42.0,42.74,41.94,42.74,81700.0,24.5246,24.9567,24.4895,24.9567,81700.0
2006-09-13 12:30:00,42.75,42.95,42.6,42.84,42100.0,24.9625,25.0793,24.8749,25.015,42100.0
2006-09-13 13:00:00,42.84,42.84,42.4,42.51,66200.0,25.015,25.015,24.7581,24.8224,66200.0
2006-09-13 13:30:00,42.51,42.65,42.44,42.64,28700.0,24.8224,24.9041,24.7815,24.8983,28700.0
2006-09-13 14:00:00,42.62,42.8,42.59,42.72,70100.0,24.8866,24.9917,24.8691,24.945,70100.0
2006-09-13 14:30:00,42.71,42.92,42.7,42.9,37900.0,24.9391,25.0618,24.9333,25.0501,37900.0
2006-09-13 15:00:00,42.89,42.93,42.74,42.85,87300.0,25.0442,25.0676,24.9567,25.0209,87300.0
2006-09-13 15:30:00,42.86,42.86,42.54,42.78,84600.0,25.0267,25.0267,24.8399,24.98,84600.0
2006-09-14 09:30:00,42.7,42.7,42.0,42.04,16400.0,24.9333,24.9333,24.5246,24.5479,16400.0
2006-09-14 10:00:00,42.0,42.08,41.75,41.79,22700.0,24.5246,24.5713,24.3786,24.4019,22700.0
2006-09-14 10:30:00,41.79,42.03,41.52,41.9,25900.0,24.4019,24.5421,24.2443,24.4662,25900.0
2006-09-14 11:00:00,41.92,42.16,41.87,42.11,17700.0,24.4778,24.618,24.4486,24.5888,17700.0
2006-09-14 11:30:00,42.07,42.08,41.85,42.07,17400.0,24.5654,24.5713,24.437,24.5654,17400.0
2006-09-14 12:00:00,42.11,42.23,41.9,42.03,13100.0,24.5888,24.6589,24.4662,24.5421,13100.0
2006-09-14 12:30:00,42.02,42.14,41.91,42.09,10300.0,24.5362,24.6063,24.472,24.5771,10300.0
2006-09-14 13:00:00,42.09,42.11,41.92,42.03,10100.0,24.5771,24.5888,24.4778,24.5421,10100.0
2006-09-14 13:30:00,42.04,42.12,41.94,42.08,11900.0,24.5479,24.5946,24.4895,24.5713,11900.0
2006-09-14 14:00:00,42.08,42.12,42.0,42.12,11500.0,24.5713,24.5946,24.5246,24.5946,11500.0
2006-09-14 14:30:00,42.11,42.14,41.84,41.84,29700.0,24.5888,24.6063,24.4311,24.4311,29700.0
2006-09-14 15:00:00,41.84,41.99,41.76,41.92,44500.0,24.4311,24.5187,24.3844,24.4778,44500.0
2006-09-14 15:30:00,41.9,41.99,41.82,41.94,62700.0,24.4662,24.5187,24.4194,24.4895,62700.0
2006-09-15 09:30:00,41.95,42.0,41.37,41.53,89800.0,24.4954,24.5246,24.1567,24.2501,89800.0
2006-09-15 10:00:00,41.55,41.78,41.5,41.66,63500.0,24.2618,24.3961,24.2326,24.326,63500.0
2006-09-15 10:30:00,41.61,41.64,41.27,41.29,48800.0,24.2968,24.3143,24.0983,24.11,48800.0
2006-09-15 11:00:00,41.28,41.33,41.21,41.25,69400.0,24.1041,24.1333,24.0633,24.0866,69400.0
2006-09-15 11:30:00,41.25,41.37,41.21,41.26,31600.0,24.0866,24.1567,24.0633,24.0925,31600.0
2006-09-15 12:00:00,41.23,41.39,41.1,41.25,40700.0,24.0749,24.1684,23.999,24.0866,40700.0
2006-09-15 12:30:00,41.25,41.25,41.05,41.05,21400.0,24.0866,24.0866,23.9698,23.9698,21400.0
2006-09-15 13:00:00,41.07,41.26,41.06,41.16,21500.0,23.9815,24.0925,23.9757,24.0341,21500.0
2006-09-15 13:30:00,41.16,41.55,41.15,41.47,31900.0,24.0341,24.2618,24.0282,24.2151,31900.0
2006-09-15 14:00:00,41.47,41.62,41.38,41.44,31500.0,24.2151,24.3027,24.1625,24.1976,31500.0
2006-09-15 14:30:00,41.46,41.63,41.41,41.49,34500.0,24.2092,24.3085,24.18,24.2268,34500.0
2006-09-15 15:00:00,41.54,41.62,41.3,41.35,41300.0,24.2559,24.3027,24.1158,24.145,41300.0
2006-09-15 15:30:00,41.34,41.5,41.27,41.38,64900.0,24.1392,24.2326,24.0983,24.1625,64900.0
2006-09-18 09:30:00,41.3,41.75,41.24,41.7,20900.0,24.1158,24.3786,24.0808,24.3494,20900.0
2006-09-18 10:00:00,41.69,45.11,39.57,40.13,523400.0,24.3435,26.3405,23.1056,23.4326,523400.0
2006-09-18 10:30:00,40.13,40.5,39.84,40.2,187500.0,23.4326,23.6487,23.2633,23.4735,187500.0
2006-09-18 11:00:00,40.2,40.58,40.2,40.45,77800.0,23.4735,23.6954,23.4735,23.6195,77800.0
2006-09-18 11:30:00,40.46,40.7,40.37,40.63,89400.0,23.6253,23.7655,23.5728,23.7246,89400.0
2006-09-18 12:00:00,40.63,41.2,40.6,41.0,131400.0,23.7246,24.0574,23.7071,23.9406,131400.0
2006-09-18 12:30:00,41.0,41.07,40.88,40.91,81000.0,23.9406,23.9815,23.8706,23.8881,81000.0
2006-09-18 13:00:00,40.95,40.99,40.8,40.94,27000.0,23.9114,23.9348,23.8239,23.9056,27000.0
2006-09-18 13:30:00,40.92,40.92,40.8,40.83,36900.0,23.8939,23.8939,23.8239,23.8414,36900.0
2006-09-18 14:00:00,40.85,40.95,40.8,40.9,31700.0,23.853,23.9114,23.8239,23.8822,31700.0
2006-09-18 14:30:00,40.9,40.91,40.74,40.85,51500.0,23.8822,23.8881,23.7888,23.853,51500.0
2006-09-18 15:00:00,40.85,40.97,40.71,40.88,55000.0,23.853,23.9231,23.7713,23.8706,55000.0
2006-09-18 15:30:00,40.9,40.94,40.56,40.72,92200.0,23.8822,23.9056,23.6837,23.7771,92200.0
2006-09-19 09:30:00,40.6,40.63,40.0,40.03,68300.0,23.7071,23.7246,23.3567,23.3742,68300.0
2006-09-19 10:00:00,40.03,40.21,39.93,40.21,72200.0,23.3742,23.4793,23.3158,23.4793,72200.0
2006-09-19 10:30:00,40.21,40.24,39.95,40.05,52600.0,23.4793,23.4969,23.3275,23.3859,52600.0
2006-09-19 11:00:00,40.07,40.2,40.0,40.0,34000.0,23.3976,23.4735,23.3567,23.3567,34000.0
2006-09-19 11:30:00,39.98,40.11,39.92,40.07,60800.0,23.345,23.4209,23.31,23.3976,60800.0
2006-09-19 12:00:00,40.05,40.13,39.9,39.9,103600.0,23.3859,23.4326,23.2983,23.2983,103600.0
2006-09-19 12:30:00,39.88,40.11,39.82,40.03,28400.0,23.2866,23.4209,23.2516,23.3742,28400.0
2006-09-19 13:00:00,40.06,40.18,39.94,39.97,56100.0,23.3918,23.4618,23.3217,23.3392,56100.0
2006-09-19 13:30:00,39.98,40.01,39.85,39.95,29000.0,23.345,23.3626,23.2691,23.3275,29000.0
2006-09-19 14:00:00,39.92,40.05,39.88,39.98,43400.0,23.31,23.3859,23.2866,23.345,43400.0
2006-09-19 14:30:00,39.98,40.2,39.93,40.09,58600.0,23.345,23.4735,23.3158,23.4093,58600.0
2006-09-19 15:00:00,40.1,40.45,40.06,40.42,54000.0,23.4151,23.6195,23.3918,23.602,54000.0
2006-09-19 15:30:00,40.42,40.46,40.18,40.21,101700.0,23.602,23.6253,23.4618,23.4793,101700.0
2006-09-20 09:30:00,40.35,40.6,40.28,40.58,54000.0,23.5611,23.7071,23.5202,23.6954,54000.0
2006-09-20 10:00:00,40.53,40.9,40.4,40.86,70100.0,23.6662,23.8822,23.5903,23.8589,70100.0
2006-09-20 10:30:00,40.86,40.89,40.58,40.74,84000.0,23.8589,23.8764,23.6954,23.7888,84000.0
2006-09-20 11:00:00,40.7,40.73,40.4,40.41,32600.0,23.7655,23.783,23.5903,23.5961,32600.0
2006-09-20 11:30:00,40.41,40.58,40.4,40.51,32300.0,23.5961,23.6954,23.5903,23.6545,32300.0
2006-09-20 12:00:00,40.52,40.75,40.51,40.73,50500.0,23.6604,23.7947,23.6545,23.783,50500.0
2006-09-20 12:30:00,40.73,40.9,40.72,40.77,44100.0,23.783,23.8822,23.7771,23.8063,44100.0
2006-09-20 13:00:00,40.79,40.8,40.7,40.76,26500.0,23.818,23.8239,23.7655,23.8005,26500.0
2006-09-20 13:30:00,40.74,40.88,40.7,40.74,57800.0,23.7888,23.8706,23.7655,23.7888,57800.0
2006-09-20 14:00:00,40.74,40.99,40.48,40.67,72700.0,23.7888,23.9348,23.637,23.7479,72700.0
2006-09-20 14:30:00,40.63,40.88,40.56,40.72,58700.0,23.7246,23.8706,23.6837,23.7771,58700.0
2006-09-20 15:00:00,40.78,40.85,40.48,40.8,50300.0,23.8122,23.853,23.637,23.8239,50300.0
2006-09-20 15:30:00,40.82,40.84,40.67,40.77,59200.0,23.8355,23.8472,23.7479,23.8063,59200.0
2006-09-21 09:30:00,40.77,40.83,40.13,40.21,39500.0,23.8063,23.8414,23.4326,23.4793,39500.0
2006-09-21 10:00:00,40.24,40.5,40.1,40.33,74100.0,23.4969,23.6487,23.4151,23.5494,74100.0
2006-09-21 10:30:00,40.33,40.65,40.26,40.64,33500.0,23.5494,23.7363,23.5085,23.7304,33500.0
2006-09-21 11:00:00,40.57,40.85,40.54,40.8,45600.0,23.6895,23.853,23.672,23.8239,45600.0
2006-09-21 11:30:00,40.72,40.92,40.63,40.72,49600.0,23.7771,23.8939,23.7246,23.7771,49600.0
2006-09-21 12:00:00,40.74,40.74,40.57,40.7,66500.0,23.7888,23.7888,23.6895,23.7655,66500.0
2006-09-21 12:30:00,40.72,40.75,40.48,40.55,34200.0,23.7771,23.7947,23.637,23.6779,34200.0
2006-09-21 13:00:00,40.56,40.73,40.48,40.67,44100.0,23.6837,23.783,23.637,23.7479,44100.0
2006-09-21 13:30:00,40.67,40.84,40.6,40.76,26900.0,23.7479,23.8472,23.7071,23.8005,26900.0
2006-09-21 14:00:00,40.78,40.82,40.68,40.7,46900.0,23.8122,23.8355,23.7538,23.7655,46900.0
2006-09-21 14:30:00,40.7,40.82,40.62,40.68,46300.0,23.7655,23.8355,23.7187,23.7538,46300.0
2006-09-21 15:00:00,40.68,40.73,40.43,40.47,79400.0,23.7538,23.783,23.6078,23.6312,79400.0
2006-09-21 15:30:00,40.46,40.65,40.43,40.46,118900.0,23.6253,23.7363,23.6078,23.6253,118900.0
2006-09-22 09:30:00,40.5,40.5,40.04,40.12,59100.0,23.6487,23.6487,23.3801,23.4268,59100.0
2006-09-22 10:00:00,40.12,40.2,40.01,40.12,61800.0,23.4268,23.4735,23.3626,23.4268,61800.0
2006-09-22 10:30:00,40.11,40.15,40.01,40.04,56700.0,23.4209,23.4443,23.3626,23.3801,56700.0
2006-09-22 11:00:00,40.04,40.24,40.02,40.22,42700.0,23.3801,23.4969,23.3684,23.4852,42700.0
2006-09-22 11:30:00,40.19,40.56,40.13,40.52,29400.0,23.4677,23.6837,23.4326,23.6604,29400.0
2006-09-22 12:00:00,40.52,40.64,40.5,40.64,63100.0,23.6604,23.7304,23.6487,23.7304,63100.0
2006-09-22 12:30:00,40.64,40.72,40.5,40.6,32300.0,23.7304,23.7771,23.6487,23.7071,32300.0
2006-09-22 13:00:00,40.6,40.8,40.58,40.77,31000.0,23.7071,23.8239,23.6954,23.8063,31000.0
2006-09-22 13:30:00,40.79,40.86,40.66,40.68,39300.0,23.818,23.8589,23.7421,23.7538,39300.0
2006-09-22 14:00:00,40.67,40.75,40.59,40.67,56400.0,23.7479,23.7947,23.7012,23.7479,56400.0
2006-09-22 14:30:00,40.63,40.66,40.39,40.4,40700.0,23.7246,23.7421,23.5844,23.5903,40700.0
2006-09-22 15:00:00,40.39,40.72,40.38,40.65,36200.0,23.5844,23.7771,23.5786,23.7363,36200.0
2006-09-22 15:30:00,40.64,40.82,40.55,40.67,117700.0,23.7304,23.8355,23.6779,23.7479,117700.0
2006-09-25 09:30:00,39.65,40.0,39.59,39.8,139000.0,23.7743,23.9842,23.7383,23.8643,139000.0
2006-09-25 10:00:00,39.79,39.81,39.55,39.56,97800.0,23.8583,23.8703,23.7144,23.7203,97800.0
2006-09-25 10:30:00,39.56,39.66,39.47,39.53,130000.0,23.7203,23.7803,23.6664,23.7024,130000.0
2006-09-25 11:00:00,39.52,39.94,39.52,39.84,57900.0,23.6964,23.9482,23.6964,23.8882,57900.0
2006-09-25 11:30:00,39.84,39.86,39.57,39.65,37700.0,23.8882,23.9002,23.7263,23.7743,37700.0
2006-09-25 12:00:00,39.65,39.89,39.64,39.87,94100.0,23.7743,23.9182,23.7683,23.9062,94100.0
2006-09-25 12:30:00,39.88,39.97,39.76,39.82,60300.0,23.9122,23.9662,23.8403,23.8762,60300.0
2006-09-25 13:00:00,39.83,39.9,39.66,39.73,40100.0,23.8822,23.9242,23.7803,23.8223,40100.0
2006-09-25 13:30:00,39.75,39.86,39.55,39.56,38100.0,23.8343,23.9002,23.7144,23.7203,38100.0
2006-09-25 14:00:00,39.56,39.83,39.55,39.68,93400.0,23.7203,23.8822,23.7144,23.7923,93400.0
2006-09-25 14:30:00,39.7,39.94,39.7,39.89,55800.0,23.8043,23.9482,23.8043,23.9182,55800.0
2006-09-25 15:00:00,39.87,40.03,39.79,40.0,114600.0,23.9062,24.0022,23.8583,23.9842,114600.0
2006-09-25 15:30:00,40.0,40.0,39.8,39.83,114700.0,23.9842,23.9842,23.8643,23.8822,114700.0
2006-09-26 09:30:00,39.8,40.06,39.63,40.05,82200.0,23.8643,24.0202,23.7623,24.0142,82200.0
2006-09-26 10:00:00,40.05,40.63,40.03,40.6,137200.0,24.0142,24.3619,24.0022,24.3439,137200.0
2006-09-26 10:30:00,40.6,40.9,40.6,40.86,145800.0,24.3439,24.5238,24.3439,24.4998,145800.0
2006-09-26 11:00:00,40.89,41.32,40.89,41.2,64500.0,24.5178,24.7757,24.5178,24.7037,64500.0
2006-09-26 11:30:00,41.2,41.38,40.97,41.01,42500.0,24.7037,24.8116,24.5658,24.5898,42500.0
2006-09-26 12:00:00,41.03,41.14,40.93,41.06,102500.0,24.6018,24.6677,24.5418,24.6198,102500.0
2006-09-26 12:30:00,41.05,41.05,40.75,40.82,26200.0,24.6138,24.6138,24.4339,24.4759,26200.0
2006-09-26 13:00:00,40.83,41.16,40.8,41.1,40000.0,24.4818,24.6797,24.4639,24.6437,40000.0
2006-09-26 13:30:00,41.09,41.23,40.95,41.15,28800.0,24.6377,24.7217,24.5538,24.6737,28800.0
2006-09-26 14:00:00,41.13,41.14,40.9,41.0,66700.0,24.6617,24.6677,24.5238,24.5838,66700.0
2006-09-26 14:30:00,41.05,41.22,41.05,41.18,22800.0,24.6138,24.7157,24.6138,24.6917,22800.0
2006-09-26 15:00:00,41.18,41.18,40.96,41.1,45400.0,24.6917,24.6917,24.5598,24.6437,45400.0
2006-09-26 15:30:00,41.1,41.12,40.9,40.95,80000.0,24.6437,24.6557,24.5238,24.5538,80000.0
2006-09-27 09:30:00,40.9,41.61,40.9,41.6,224000.0,24.5238,24.9495,24.5238,24.9435,224000.0
2006-09-27 10:00:00,41.61,41.73,41.5,41.5,48700.0,24.9495,25.0215,24.8836,24.8836,48700.0
2006-09-27 10:30:00,41.5,41.72,41.41,41.57,44700.0,24.8836,25.0155,24.8296,24.9256,44700.0
2006-09-27 11:00:00,41.57,41.64,41.4,41.44,43200.0,24.9256,24.9675,24.8236,24.8476,43200.0
2006-09-27 11:30:00,41.47,41.55,41.37,41.52,52300.0,24.8656,24.9136,24.8056,24.8956,52300.0
2006-09-27 12:00:00,41.54,41.58,41.45,41.45,74400.0,24.9076,24.9316,24.8536,24.8536,74400.0
2006-09-27 12:30:00,41.45,41.56,41.45,41.45,60000.0,24.8536,24.9196,24.8536,24.8536,60000.0
2006-09-27 13:00:00,41.46,41.49,41.25,41.26,39000.0,24.8596,24.8776,24.7337,24.7397,39000.0
2006-09-27 13:30:00,41.25,41.26,41.0,41.15,67800.0,24.7337,24.7397,24.5838,24.6737,67800.0
2006-09-27 14:00:00,41.16,41.22,41.1,41.12,67200.0,24.6797,24.7157,24.6437,24.6557,67200.0
2006-09-27 14:30:00,41.13,41.23,41.1,41.2,56100.0,24.6617,24.7217,24.6437,24.7037,56100.0
2006-09-27 15:00:00,41.19,41.25,41.02,41.1,121700.0,24.6977,24.7337,24.5958,24.6437,121700.0
2006-09-27 15:30:00,41.1,41.26,41.0,41.25,141700.0,24.6437,24.7397,24.5838,24.7337,141700.0
2006-09-28 09:30:00,41.48,41.63,41.15,41.26,85500.0,24.8716,24.9615,24.6737,24.7397,85500.0
2006-09-28 10:00:00,41.25,41.46,41.2,41.33,79700.0,24.7337,24.8596,24.7037,24.7816,79700.0
2006-09-28 10:30:00,41.33,41.38,41.25,41.35,50600.0,24.7816,24.8116,24.7337,24.7936,50600.0
2006-09-28 11:00:00,41.35,41.43,41.25,41.25,58200.0,24.7936,24.8416,24.7337,24.7337,58200.0
2006-09-28 11:30:00,41.26,41.36,41.21,41.24,37300.0,24.7397,24.7996,24.7097,24.7277,37300.0
2006-09-28 12:00:00,41.24,41.3,41.24,41.29,26500.0,24.7277,24.7637,24.7277,24.7577,26500.0
2006-09-28 12:30:00,41.29,41.35,41.22,41.22,56100.0,24.7577,24.7936,24.7157,24.7157,56100.0
2006-09-28 13:00:00,41.25,41.4,41.2,41.35,28500.0,24.7337,24.8236,24.7037,24.7936,28500.0
2006-09-28 13:30:00,41.34,41.36,41.1,41.32,37200.0,24.7876,24.7996,24.6437,24.7757,37200.0
2006-09-28 14:00:00,41.36,41.68,41.32,41.6,49600.0,24.7996,24.9915,24.7757,24.9435,49600.0
2006-09-28 14:30:00,41.59,41.6,41.3,41.31,36600.0,24.9375,24.9435,24.7637,24.7697,36600.0
2006-09-28 15:00:00,41.31,41.39,41.2,41.26,56900.0,24.7697,24.8176,24.7037,24.7397,56900.0
2006-09-28 15:30:00,41.25,41.45,41.19,41.4,113800.0,24.7337,24.8536,24.6977,24.8236,113800.0
2006-09-29 09:30:00,41.49,41.65,41.4,41.41,37000.0,24.8776,24.9735,24.8236,24.8296,37000.0
2006-09-29 10:00:00,41.4,41.65,41.3,41.32,79900.0,24.8236,24.9735,24.7637,24.7757,79900.0
2006-09-29 10:30:00,41.33,41.33,41.15,41.16,46200.0,24.7816,24.7816,24.6737,24.6797,46200.0
2006-09-29 11:00:00,41.17,41.3,41.0,41.05,55800.0,24.6857,24.7637,24.5838,24.6138,55800.0
2006-09-29 11:30:00,41.02,41.15,40.96,41.08,44000.0,24.5958,24.6737,24.5598,24.6317,44000.0
2006-09-29 12:00:00,41.09,41.23,41.07,41.2,128400.0,24.6377,24.7217,24.6258,24.7037,128400.0
2006-09-29 12:30:00,41.19,41.25,41.18,41.24,119700.0,24.6977,24.7337,24.6917,24.7277,119700.0
2006-09-29 13:00:00,41.24,41.32,41.24,41.3,28400.0,24.7277,24.7757,24.7277,24.7637,28400.0
2006-09-29 13:30:00,41.32,41.36,41.3,41.34,25400.0,24.7757,24.7996,24.7637,24.7876,25400.0
2006-09-29 14:00:00,41.35,41.41,41.31,41.33,9200.0,24.7936,24.8296,24.7697,24.7816,9200.0
2006-09-29 14:30:00,41.32,41.4,41.29,41.31,72200.0,24.7757,24.8236,24.7577,24.7697,72200.0
2006-09-29 15:00:00,41.33,41.34,41.28,41.28,91400.0,24.7816,24.7876,24.7517,24.7517,91400.0
2006-09-29 15:30:00,41.29,41.33,41.05,41.1,205200.0,24.7577,24.7816,24.6138,24.6437,205200.0
2006-10-02 09:30:00,40.55,41.29,40.55,41.25,94400.0,24.314,24.7577,24.314,24.7337,94400.0
2006-10-02 10:00:00,41.21,41.25,40.87,41.12,38500.0,24.7097,24.7337,24.5058,24.6557,38500.0
2006-10-02 10:30:00,41.14,41.45,41.13,41.4,42800.0,24.6677,24.8536,24.6617,24.8236,42800.0
2006-10-02 11:00:00,41.41,41.42,41.27,41.36,38800.0,24.8296,24.8356,24.7457,24.7996,38800.0
2006-10-02 11:30:00,41.38,41.6,41.38,41.54,41500.0,24.8116,24.9435,24.8116,24.9076,41500.0
2006-10-02 12:00:00,41.51,41.56,41.38,41.38,19500.0,24.8896,24.9196,24.8116,24.8116,19500.0
2006-10-02 12:30:00,41.37,41.45,41.3,41.44,32900.0,24.8056,24.8536,24.7637,24.8476,32900.0
2006-10-02 13:00:00,41.39,41.52,41.34,41.43,37300.0,24.8176,24.8956,24.7876,24.8416,37300.0
2006-10-02 13:30:00,41.43,41.47,41.03,41.1,36500.0,24.8416,24.8656,24.6018,24.6437,36500.0
2006-10-02 14:00:00,41.1,41.19,41.07,41.1,45700.0,24.6437,24.6977,24.6258,24.6437,45700.0
2006-10-02 14:30:00,41.08,41.18,40.98,41.05,56600.0,24.6317,24.6917,24.5718,24.6138,56600.0
2006-10-02 15:00:00,41.05,41.19,41.03,41.19,75700.0,24.6138,24.6977,24.6018,24.6977,75700.0
2006-10-02 15:30:00,41.19,41.21,41.05,41.11,62200.0,24.6977,24.7097,24.6138,24.6497,62200.0
2006-10-03 09:30:00,40.9,41.0,40.61,40.68,123800.0,24.5238,24.5838,24.3499,24.3919,123800.0
2006-10-03 10:00:00,40.68,40.71,40.34,40.35,111200.0,24.3919,24.4099,24.188,24.194,111200.0
2006-10-03 10:30:00,40.35,40.48,40.29,40.38,36200.0,24.194,24.272,24.1581,24.212,36200.0
2006-10-03 11:00:00,40.4,40.95,40.4,40.93,67600.0,24.224,24.5538,24.224,24.5418,67600.0
2006-10-03 11:30:00,40.95,41.08,40.8,41.01,69800.0,24.5538,24.6317,24.4639,24.5898,69800.0
2006-10-03 12:00:00,41.01,41.17,40.95,41.07,74000.0,24.5898,24.6857,24.5538,24.6258,74000.0
2006-10-03 12:30:00,41.07,41.18,41.03,41.18,67900.0,24.6258,24.6917,24.6018,24.6917,67900.0
2006-10-03 13:00:00,41.15,41.23,41.07,41.15,27800.0,24.6737,24.7217,24.6258,24.6737,27800.0
2006-10-03 13:30:00,41.19,41.24,41.16,41.2,24200.0,24.6977,24.7277,24.6797,24.7037,24200.0
2006-10-03 14:00:00,41.22,41.3,41.06,41.06,32700.0,24.7157,24.7637,24.6198,24.6198,32700.0
2006-10-03 14:30:00,41.08,41.2,41.08,41.13,23200.0,24.6317,24.7037,24.6317,24.6617,23200.0
2006-10-03 15:00:00,41.15,41.18,41.02,41.05,36300.0,24.6737,24.6917,24.5958,24.6138,36300.0
2006-10-03 15:30:00,41.04,41.1,40.67,40.74,36000.0,24.6078,24.6437,24.3859,24.4279,36000.0
2006-10-04 09:30:00,40.55,40.62,40.26,40.52,55400.0,24.314,24.3559,24.1401,24.296,55400.0
2006-10-04 10:00:00,40.54,40.91,40.43,40.73,35500.0,24.308,24.5298,24.242,24.4219,35500.0
2006-10-04 10:30:00,40.78,40.84,40.56,40.69,41900.0,24.4519,24.4878,24.32,24.3979,41900.0
2006-10-04 11:00:00,40.69,40.8,40.53,40.77,48100.0,24.3979,24.4639,24.302,24.4459,48100.0
2006-10-04 11:30:00,40.8,40.87,40.53,40.7,44500.0,24.4639,24.5058,24.302,24.4039,44500.0
2006-10-04 12:00:00,40.67,40.85,40.67,40.85,29800.0,24.3859,24.4938,24.3859,24.4938,29800.0
2006-10-04 12:30:00,40.81,41.0,40.7,40.75,33800.0,24.4699,24.5838,24.4039,24.4339,33800.0
2006-10-04 13:00:00,40.75,40.91,40.7,40.88,23800.0,24.4339,24.5298,24.4039,24.5118,23800.0
2006-10-04 13:30:00,40.88,41.27,40.88,41.09,36000.0,24.5118,24.7457,24.5118,24.6377,36000.0
2006-10-04 14:00:00,41.15,41.41,41.15,41.25,64700.0,24.6737,24.8296,24.6737,24.7337,64700.0
2006-10-04 14:30:00,41.27,41.47,41.25,41.46,25800.0,24.7457,24.8656,24.7337,24.8596,25800.0
2006-10-04 15:00:00,41.42,41.44,41.24,41.25,84200.0,24.8356,24.8476,24.7277,24.7337,84200.0
2006-10-04 15:30:00,41.25,41.49,41.25,41.48,125100.0,24.7337,24.8776,24.7337,24.8716,125100.0
2006-10-05 09:30:00,41.4,42.08,41.39,42.07,50400.0,24.8236,25.2314,24.8176,25.2254,50400.0
2006-10-05 10:00:00,42.02,42.04,41.59,41.62,35700.0,25.1954,25.2074,24.9375,24.9555,35700.0
2006-10-05 10:30:00,41.59,41.91,41.52,41.87,17300.0,24.9375,25.1294,24.8956,25.1054,17300.0
2006-10-05 11:00:00,41.88,42.08,41.86,42.0,38600.0,25.1114,25.2314,25.0994,25.1834,38600.0
2006-10-05 11:30:00,42.05,42.46,42.05,42.42,37300.0,25.2134,25.4592,25.2134,25.4352,37300.0
2006-10-05 12:00:00,42.46,42.82,42.45,42.73,74300.0,25.4592,25.6751,25.4532,25.6211,74300.0
2006-10-05 12:30:00,42.76,42.85,42.61,42.77,76700.0,25.6391,25.693,25.5491,25.6451,76700.0
2006-10-05 13:00:00,42.78,43.19,42.72,43.17,35900.0,25.6511,25.8969,25.6151,25.8849,35900.0
2006-10-05 13:30:00,43.15,43.58,43.0,43.51,93300.0,25.8729,26.1308,25.783,26.0888,93300.0
2006-10-05 14:00:00,43.52,43.52,43.27,43.4,39500.0,26.0948,26.0948,25.9449,26.0228,39500.0
2006-10-05 14:30:00,43.41,43.63,43.34,43.34,77500.0,26.0288,26.1607,25.9869,25.9869,77500.0
2006-10-05 15:00:00,43.34,43.68,43.2,43.68,110200.0,25.9869,26.1907,25.9029,26.1907,110200.0
2006-10-05 15:30:00,43.67,43.85,43.45,43.56,190200.0,26.1847,26.2927,26.0528,26.1188,190200.0
2006-10-06 09:30:00,43.46,43.52,42.82,42.93,23600.0,26.0588,26.0948,25.6751,25.741,23600.0
2006-10-06 10:00:00,42.89,43.16,42.81,42.98,42600.0,25.717,25.8789,25.6691,25.771,42600.0
2006-10-06 10:30:00,42.92,43.71,42.92,43.71,41000.0,25.735,26.2087,25.735,26.2087,41000.0
2006-10-06 11:00:00,43.67,44.18,43.59,44.11,104600.0,26.1847,26.4905,26.1368,26.4485,104600.0
2006-10-06 11:30:00,44.13,44.48,44.05,44.19,87300.0,26.4605,26.6704,26.4126,26.4965,87300.0
2006-10-06 12:00:00,44.2,44.31,43.73,43.97,97500.0,26.5025,26.5685,26.2207,26.3646,97500.0
2006-10-06 12:30:00,44.0,44.24,43.78,44.19,71200.0,26.3826,26.5265,26.2507,26.4965,71200.0
2006-10-06 13:00:00,44.21,44.51,44.18,44.29,59300.0,26.5085,26.6884,26.4905,26.5565,59300.0
2006-10-06 13:30:00,44.29,44.58,44.28,44.55,89700.0,26.5565,26.7304,26.5505,26.7124,89700.0
2006-10-06 14:00:00,44.55,45.02,44.52,44.95,142800.0,26.7124,26.9942,26.6944,26.9522,142800.0
2006-10-06 14:30:00,44.94,45.23,44.86,44.9,133600.0,26.9462,27.1201,26.8983,26.9222,133600.0
2006-10-06 15:00:00,44.89,45.09,44.65,44.66,177700.0,26.9162,27.0362,26.7723,26.7783,177700.0
2006-10-06 15:30:00,44.65,44.88,44.39,44.49,186800.0,26.7723,26.9102,26.6164,26.6764,186800.0
2006-10-09 09:30:00,44.77,44.77,44.28,44.53,83200.0,26.8443,26.8443,26.5505,26.7004,83200.0
2006-10-09 10:00:00,44.55,44.55,44.15,44.27,62200.0,26.7124,26.7124,26.4725,26.5445,62200.0
2006-10-09 10:30:00,44.24,44.59,44.18,44.45,69500.0,26.5265,26.7364,26.4905,26.6524,69500.0
2006-10-09 11:00:00,44.45,45.19,44.44,45.11,53700.0,26.6524,27.0961,26.6464,27.0482,53700.0
2006-10-09 11:30:00,45.07,45.18,44.88,45.01,95700.0,27.0242,27.0901,26.9102,26.9882,95700.0
2006-10-09 12:00:00,45.02,45.23,45.0,45.13,74500.0,26.9942,27.1201,26.9822,27.0601,74500.0
2006-10-09 12:30:00,45.15,45.22,45.08,45.08,30000.0,27.0721,27.1141,27.0302,27.0302,30000.0
2006-10-09 13:00:00,45.09,45.25,45.0,45.17,36900.0,27.0362,27.1321,26.9822,27.0841,36900.0
2006-10-09 13:30:00,45.17,45.24,44.93,44.93,30400.0,27.0841,27.1261,26.9402,26.9402,30400.0
2006-10-09 14:00:00,44.98,45.26,44.98,45.22,30100.0,26.9702,27.1381,26.9702,27.1141,30100.0
2006-10-09 14:30:00,45.18,45.26,45.07,45.23,43700.0,27.0901,27.1381,27.0242,27.1201,43700.0
2006-10-09 15:00:00,45.2,45.23,44.93,44.99,42200.0,27.1021,27.1201,26.9402,26.9762,42200.0
2006-10-09 15:30:00,44.99,45.15,44.88,45.12,84700.0,26.9762,27.0721,26.9102,27.0541,84700.0
2006-10-10 09:30:00,45.11,45.18,44.67,44.7,46600.0,27.0482,27.0901,26.7843,26.8023,46600.0
2006-10-10 10:00:00,44.7,44.97,44.69,44.86,45000.0,26.8023,26.9642,26.7963,26.8983,45000.0
2006-10-10 10:30:00,44.87,45.0,44.82,44.92,45400.0,26.9042,26.9822,26.8743,26.9342,45400.0
2006-10-10 11:00:00,44.92,44.99,44.75,44.94,51400.0,26.9342,26.9762,26.8323,26.9462,51400.0
2006-10-10 11:30:00,44.93,44.93,44.7,44.75,59300.0,26.9402,26.9402,26.8023,26.8323,59300.0
2006-10-10 12:00:00,44.75,45.75,44.49,44.53,74000.0,26.8323,27.4319,26.6764,26.7004,74000.0
2006-10-10 12:30:00,44.52,44.82,44.39,44.82,41300.0,26.6944,26.8743,26.6164,26.8743,41300.0
2006-10-10 13:00:00,44.81,44.86,44.67,44.71,18700.0,26.8683,26.8983,26.7843,26.8083,18700.0
2006-10-10 13:30:00,44.7,44.73,44.55,44.58,26900.0,26.8023,26.8203,26.7124,26.7304,26900.0
2006-10-10 14:00:00,44.58,44.74,44.55,44.71,19800.0,26.7304,26.8263,26.7124,26.8083,19800.0
2006-10-10 14:30:00,44.69,44.89,44.65,44.72,37800.0,26.7963,26.9162,26.7723,26.8143,37800.0
2006-10-10 15:00:00,44.72,44.85,44.68,44.76,40400.0,26.8143,26.8923,26.7903,26.8383,40400.0
2006-10-10 15:30:00,44.77,44.77,44.57,44.57,83200.0,26.8443,26.8443,26.7244,26.7244,83200.0
2006-10-11 09:30:00,44.23,44.61,44.15,44.54,42700.0,26.5205,26.7484,26.4725,26.7064,42700.0
2006-10-11 10:00:00,44.6,44.81,44.49,44.76,40600.0,26.7424,26.8683,26.6764,26.8383,40600.0
2006-10-11 10:30:00,44.76,44.82,44.51,44.56,55500.0,26.8383,26.8743,26.6884,26.7184,55500.0
2006-10-11 11:00:00,44.56,44.7,44.55,44.64,65300.0,26.7184,26.8023,26.7124,26.7663,65300.0
2006-10-11 11:30:00,44.65,44.97,44.61,44.94,217300.0,26.7723,26.9642,26.7484,26.9462,217300.0
2006-10-11 12:00:00,44.95,44.95,44.76,44.89,14600.0,26.9522,26.9522,26.8383,26.9162,14600.0
2006-10-11 12:30:00,44.89,45.26,44.64,45.13,23600.0,26.9162,27.1381,26.7663,27.0601,23600.0
2006-10-11 13:00:00,45.11,45.2,44.89,44.99,14800.0,27.0482,27.1021,26.9162,26.9762,14800.0
2006-10-11 13:30:00,44.97,45.2,44.91,45.2,16900.0,26.9642,27.1021,26.9282,27.1021,16900.0
2006-10-11 14:00:00,45.22,45.27,44.76,44.92,41600.0,27.1141,27.1441,26.8383,26.9342,41600.0
2006-10-11 14:30:00,44.94,45.1,44.75,45.04,44200.0,26.9462,27.0422,26.8323,27.0062,44200.0
2006-10-11 15:00:00,45.04,45.24,44.82,45.01,42200.0,27.0062,27.1261,26.8743,26.9882,42200.0
2006-10-11 15:30:00,45.03,45.24,45.02,45.07,26400.0,27.0002,27.1261,26.9942,27.0242,26400.0
2006-10-12 09:30:00,44.5,45.09,44.32,44.76,102700.0,26.6824,27.0362,26.5745,26.8383,102700.0
2006-10-12 10:00:00,44.79,45.06,44.72,44.85,49500.0,26.8563,27.0182,26.8143,26.8923,49500.0
2006-10-12 10:30:00,44.84,45.16,44.65,45.13,42400.0,26.8863,27.0781,26.7723,27.0601,42400.0
2006-10-12 11:00:00,45.13,45.25,44.99,45.2,44400.0,27.0601,27.1321,26.9762,27.1021,44400.0
2006-10-12 11:30:00,45.18,45.23,45.11,45.2,19100.0,27.0901,27.1201,27.0482,27.1021,19100.0
2006-10-12 12:00:00,45.16,45.16,45.05,45.1,13200.0,27.0781,27.0781,27.0122,27.0422,13200.0
2006-10-12 12:30:00,45.11,45.22,45.09,45.19,63200.0,27.0482,27.1141,27.0362,27.0961,63200.0
2006-10-12 13:00:00,45.21,45.27,45.16,45.23,44700.0,27.1081,27.1441,27.0781,27.1201,44700.0
2006-10-12 13:30:00,45.26,45.29,45.19,45.29,20700.0,27.1381,27.1561,27.0961,27.1561,20700.0
2006-10-12 14:00:00,45.3,45.35,45.21,45.35,30500.0,27.1621,27.1921,27.1081,27.1921,30500.0
2006-10-12 14:30:00,45.34,45.34,45.15,45.22,22700.0,27.1861,27.1861,27.0721,27.1141,22700.0
2006-10-12 15:00:00,45.23,45.57,45.23,45.49,55800.0,27.1201,27.324,27.1201,27.276,55800.0
2006-10-12 15:30:00,45.49,45.63,45.4,45.61,65600.0,27.276,27.3599,27.222,27.348,65600.0
2006-10-13 09:30:00,45.77,46.4,45.17,46.39,63300.0,27.4439,27.8216,27.0841,27.8156,63300.0
2006-10-13 10:00:00,46.43,47.37,46.42,47.32,113200.0,27.8396,28.4033,27.8336,28.3733,113200.0
2006-10-13 10:30:00,47.31,48.18,47.0,47.77,253700.0,28.3673,28.8889,28.1814,28.6431,253700.0
2006-10-13 11:00:00,47.77,48.2,47.76,48.11,187600.0,28.6431,28.9009,28.6371,28.847,187600.0
2006-10-13 11:30:00,48.11,48.32,47.97,48.06,302600.0,28.847,28.9729,28.763,28.817,302600.0
2006-10-13 12:00:00,48.04,48.2,47.88,47.98,55600.0,28.805,28.9009,28.7091,28.769,55600.0
2006-10-13 12:30:00,47.99,48.06,47.74,47.81,88500.0,28.775,28.817,28.6251,28.6671,88500.0
2006-10-13 13:00:00,47.81,48.1,47.65,48.03,67200.0,28.6671,28.841,28.5711,28.799,67200.0
2006-10-13 13:30:00,48.0,48.0,47.4,47.52,41100.0,28.781,28.781,28.4212,28.4932,41100.0
2006-10-13 14:00:00,47.53,47.58,47.23,47.31,51100.0,28.4992,28.5292,28.3193,28.3673,51100.0
2006-10-13 14:30:00,47.3,47.35,47.12,47.2,60400.0,28.3613,28.3913,28.2534,28.3013,60400.0
2006-10-13 15:00:00,47.21,47.36,47.14,47.3,57100.0,28.3073,28.3973,28.2654,28.3613,57100.0
2006-10-13 15:30:00,47.3,47.49,47.22,47.49,67100.0,28.3613,28.4752,28.3133,28.4752,67100.0
2006-10-16 09:30:00,47.9,47.9,47.61,47.69,126000.0,28.721,28.721,28.5472,28.5951,126000.0
2006-10-16 10:00:00,47.62,47.8,47.59,47.76,35000.0,28.5532,28.6611,28.5352,28.6371,35000.0
2006-10-16 10:30:00,47.75,47.83,47.72,47.77,59900.0,28.6311,28.6791,28.6131,28.6431,59900.0
2006-10-16 11:00:00,47.77,47.89,47.59,47.6,58800.0,28.6431,28.7151,28.5352,28.5412,58800.0
2006-10-16 11:30:00,47.57,47.57,47.19,47.33,56700.0,28.5232,28.5232,28.2953,28.3793,56700.0
2006-10-16 12:00:00,47.32,47.43,47.23,47.26,32700.0,28.3733,28.4392,28.3193,28.3373,32700.0
2006-10-16 12:30:00,47.28,47.39,47.26,47.32,19100.0,28.3493,28.4153,28.3373,28.3733,19100.0
2006-10-16 13:00:00,47.32,47.49,47.32,47.4,15900.0,28.3733,28.4752,28.3733,28.4212,15900.0
2006-10-16 13:30:00,47.4,47.44,47.22,47.25,30500.0,28.4212,28.4452,28.3133,28.3313,30500.0
2006-10-16 14:00:00,47.25,47.32,47.14,47.28,29400.0,28.3313,28.3733,28.2654,28.3493,29400.0
2006-10-16 14:30:00,47.31,47.41,47.2,47.26,40500.0,28.3673,28.4272,28.3013,28.3373,40500.0
2006-10-16 15:00:00,47.25,47.29,47.05,47.1,50400.0,28.3313,28.3553,28.2114,28.2414,50400.0
2006-10-16 15:30:00,47.09,47.34,46.9,47.28,87300.0,28.2354,28.3853,28.1214,28.3493,87300.0
2006-10-17 09:30:00,46.85,47.0,46.0,46.08,67500.0,28.0915,28.1814,27.5818,27.6298,67500.0
2006-10-17 10:00:00,46.07,46.15,45.84,45.85,90400.0,27.6238,27.6717,27.4859,27.4919,90400.0
2006-10-17 10:30:00,45.85,45.97,45.66,45.67,64100.0,27.4919,27.5638,27.3779,27.3839,64100.0
2006-10-17 11:00:00,45.67,45.69,44.95,45.11,196200.0,27.3839,27.3959,26.9522,27.0482,196200.0
2006-10-17 11:30:00,45.12,45.17,44.67,44.79,119100.0,27.0541,27.0841,26.7843,26.8563,119100.0
2006-10-17 12:00:00,44.76,45.25,44.67,45.1,88900.0,26.8383,27.1321,26.7843,27.0422,88900.0
2006-10-17 12:30:00,45.08,45.22,45.08,45.18,90400.0,27.0302,27.1141,27.0302,27.0901,90400.0
2006-10-17 13:00:00,45.18,45.2,44.91,44.92,60000.0,27.0901,27.1021,26.9282,26.9342,60000.0
2006-10-17 13:30:00,44.88,44.93,44.78,44.9,77200.0,26.9102,26.9402,26.8503,26.9222,77200.0
2006-10-17 14:00:00,44.91,44.98,44.79,44.84,60600.0,26.9282,26.9702,26.8563,26.8863,60600.0
2006-10-17 14:30:00,44.83,44.95,44.81,44.89,58100.0,26.8803,26.9522,26.8683,26.9162,58100.0
2006-10-17 15:00:00,44.87,44.96,44.77,44.85,90900.0,26.9042,26.9582,26.8443,26.8923,90900.0
2006-10-17 15:30:00,44.85,44.89,44.59,44.7,150600.0,26.8923,26.9162,26.7364,26.8023,150600.0
2006-10-18 09:30:00,45.0,45.29,44.75,44.86,128800.0,26.9822,27.1561,26.8323,26.8983,128800.0
2006-10-18 10:00:00,44.82,44.89,44.63,44.7,200500.0,26.8743,26.9162,26.7603,26.8023,200500.0
2006-10-18 10:30:00,44.7,44.71,44.4,44.61,121600.0,26.8023,26.8083,26.6224,26.7484,121600.0
2006-10-18 11:00:00,44.63,44.65,44.17,44.39,97000.0,26.7603,26.7723,26.4845,26.6164,97000.0
2006-10-18 11:30:00,44.4,44.45,44.2,44.32,108100.0,26.6224,26.6524,26.5025,26.5745,108100.0
2006-10-18 12:00:00,44.32,44.37,43.79,44.12,94500.0,26.5745,26.6044,26.2567,26.4545,94500.0
2006-10-18 12:30:00,44.14,44.34,44.14,44.21,38700.0,26.4665,26.5865,26.4665,26.5085,38700.0
2006-10-18 13:00:00,44.21,44.29,43.94,44.0,53900.0,26.5085,26.5565,26.3466,26.3826,53900.0
2006-10-18 13:30:00,43.98,44.14,43.89,44.12,43500.0,26.3706,26.4665,26.3166,26.4545,43500.0
2006-10-18 14:00:00,44.15,44.31,44.1,44.26,48200.0,26.4725,26.5685,26.4426,26.5385,48200.0
2006-10-18 14:30:00,44.25,44.25,44.03,44.1,49700.0,26.5325,26.5325,26.4006,26.4426,49700.0
2006-10-18 15:00:00,44.09,44.24,44.04,44.16,80800.0,26.4366,26.5265,26.4066,26.4785,80800.0
2006-10-18 15:30:00,44.16,44.25,44.02,44.23,107400.0,26.4785,26.5325,26.3946,26.5205,107400.0
2006-10-19 09:30:00,44.27,44.57,44.27,44.51,42900.0,26.5445,26.7244,26.5445,26.6884,42900.0
2006-10-19 10:00:00,44.56,44.74,44.43,44.68,49300.0,26.7184,26.8263,26.6404,26.7903,49300.0
2006-10-19 10:30:00,44.7,44.78,44.61,44.61,19800.0,26.8023,26.8503,26.7484,26.7484,19800.0
2006-10-19 11:00:00,44.59,44.65,44.44,44.64,23000.0,26.7364,26.7723,26.6464,26.7663,23000.0
2006-10-19 11:30:00,44.58,44.88,44.49,44.82,31700.0,26.7304,26.9102,26.6764,26.8743,31700.0
2006-10-19 12:00:00,44.78,44.8,44.45,44.47,29500.0,26.8503,26.8623,26.6524,26.6644,29500.0
2006-10-19 12:30:00,44.45,44.61,44.42,44.52,39000.0,26.6524,26.7484,26.6344,26.6944,39000.0
2006-10-19 13:00:00,44.53,44.65,44.42,44.45,92800.0,26.7004,26.7723,26.6344,26.6524,92800.0
2006-10-19 13:30:00,44.47,44.62,44.43,44.54,68300.0,26.6644,26.7543,26.6404,26.7064,68300.0
2006-10-19 14:00:00,44.53,44.65,44.44,44.64,101100.0,26.7004,26.7723,26.6464,26.7663,101100.0
2006-10-19 14:30:00,44.6,44.63,44.44,44.55,36500.0,26.7424,26.7603,26.6464,26.7124,36500.0
2006-10-19 15:00:00,44.54,44.57,44.33,44.43,57100.0,26.7064,26.7244,26.5805,26.6404,57100.0
2006-10-19 15:30:00,44.41,44.57,44.38,44.39,116100.0,26.6284,26.7244,26.6104,26.6164,116100.0
2006-10-20 09:30:00,44.37,44.47,43.67,43.72,37400.0,26.6044,26.6644,26.1847,26.2147,37400.0
2006-10-20 10:00:00,43.73,43.96,43.69,43.8,47400.0,26.2207,26.3586,26.1967,26.2627,47400.0
2006-10-20 10:30:00,43.79,44.03,43.69,43.96,56100.0,26.2567,26.4006,26.1967,26.3586,56100.0
2006-10-20 11:00:00,43.91,44.04,43.9,44.04,39300.0,26.3286,26.4066,26.3226,26.4066,39300.0
2006-10-20 11:30:00,44.04,44.1,43.99,44.03,26700.0,26.4066,26.4426,26.3766,26.4006,26700.0
2006-10-20 12:00:00,44.05,44.13,43.96,44.08,31300.0,26.4126,26.4605,26.3586,26.4306,31300.0
2006-10-20 12:30:00,44.05,44.1,43.93,43.93,22500.0,26.4126,26.4426,26.3406,26.3406,22500.0
2006-10-20 13:00:00,43.95,44.03,43.87,44.01,110100.0,26.3526,26.4006,26.3046,26.3886,110100.0
2006-10-20 13:30:00,44.03,44.05,43.92,43.94,25600.0,26.4006,26.4126,26.3346,26.3466,25600.0
2006-10-20 14:00:00,43.93,43.98,43.87,43.98,21100.0,26.3406,26.3706,26.3046,26.3706,21100.0
2006-10-20 14:30:00,43.97,44.06,43.92,44.0,29700.0,26.3646,26.4186,26.3346,26.3826,29700.0
2006-10-20 15:00:00,44.0,44.12,43.94,44.1,49700.0,26.3826,26.4545,26.3466,26.4426,49700.0
2006-10-20 15:30:00,44.09,44.25,44.05,44.13,75600.0,26.4366,26.5325,26.4126,26.4605,75600.0
2006-10-23 09:30:00,43.8,44.21,43.51,44.2,47300.0,26.2627,26.5085,26.0888,26.5025,47300.0
2006-10-23 10:00:00,44.23,44.25,43.96,44.05,44000.0,26.5205,26.5325,26.3586,26.4126,44000.0
2006-10-23 10:30:00,44.05,44.05,43.8,43.83,43400.0,26.4126,26.4126,26.2627,26.2807,43400.0
2006-10-23 11:00:00,43.84,44.02,43.83,43.92,46900.0,26.2867,26.3946,26.2807,26.3346,46900.0
2006-10-23 11:30:00,43.93,44.0,43.87,43.94,38100.0,26.3406,26.3826,26.3046,26.3466,38100.0
2006-10-23 12:00:00,43.91,44.0,43.81,43.89,74900.0,26.3286,26.3826,26.2687,26.3166,74900.0
2006-10-23 12:30:00,43.88,43.9,43.76,43.8,19600.0,26.3106,26.3226,26.2387,26.2627,19600.0
2006-10-23 13:00:00,43.81,43.92,43.79,43.89,17200.0,26.2687,26.3346,26.2567,26.3166,17200.0
2006-10-23 13:30:00,43.9,43.92,43.78,43.9,36400.0,26.3226,26.3346,26.2507,26.3226,36400.0
2006-10-23 14:00:00,43.91,43.92,43.72,43.8,40400.0,26.3286,26.3346,26.2147,26.2627,40400.0
2006-10-23 14:30:00,43.8,43.85,43.74,43.81,42700.0,26.2627,26.2927,26.2267,26.2687,42700.0
2006-10-23 15:00:00,43.82,43.94,43.78,43.9,52600.0,26.2747,26.3466,26.2507,26.3226,52600.0
2006-10-23 15:30:00,43.91,43.93,43.76,43.78,78700.0,26.3286,26.3406,26.2387,26.2507,78700.0
2006-10-24 09:30:00,43.65,44.02,43.65,43.9,33500.0,26.1727,26.3946,26.1727,26.3226,33500.0
2006-10-24 10:00:00,43.9,43.97,43.78,43.86,26800.0,26.3226,26.3646,26.2507,26.2986,26800.0
2006-10-24 10:30:00,43.84,43.89,43.79,43.86,19100.0,26.2867,26.3166,26.2567,26.2986,19100.0
2006-10-24 11:00:00,43.87,43.95,43.78,43.9,29300.0,26.3046,26.3526,26.2507,26.3226,29300.0
2006-10-24 11:30:00,43.89,44.09,43.79,43.97,28500.0,26.3166,26.4366,26.2567,26.3646,28500.0
2006-10-24 12:00:00,43.99,44.11,43.94,44.0,23600.0,26.3766,26.4485,26.3466,26.3826,23600.0
2006-10-24 12:30:00,43.96,43.97,43.75,43.78,27900.0,26.3586,26.3646,26.2327,26.2507,27900.0
2006-10-24 13:00:00,43.77,44.02,43.77,44.0,13800.0,26.2447,26.3946,26.2447,26.3826,13800.0
2006-10-24 13:30:00,44.0,44.0,43.91,43.94,17600.0,26.3826,26.3826,26.3286,26.3466,17600.0
2006-10-24 14:00:00,43.94,44.05,43.94,44.05,27800.0,26.3466,26.4126,26.3466,26.4126,27800.0
2006-10-24 14:30:00,44.05,44.08,43.96,44.06,14800.0,26.4126,26.4306,26.3586,26.4186,14800.0
2006-10-24 15:00:00,44.06,44.15,43.98,43.98,30300.0,26.4186,26.4725,26.3706,26.3706,30300.0
2006-10-24 15:30:00,44.0,44.23,43.96,44.0,90700.0,26.3826,26.5205,26.3586,26.3826,90700.0
2006-10-25 09:30:00,44.1,44.31,43.89,43.95,44600.0,26.4426,26.5685,26.3166,26.3526,44600.0
2006-10-25 10:00:00,43.94,44.05,43.9,44.0,24000.0,26.3466,26.4126,26.3226,26.3826,24000.0
2006-10-25 10:30:00,43.96,44.19,43.95,44.07,35400.0,26.3586,26.4965,26.3526,26.4246,35400.0
2006-10-25 11:00:00,44.06,44.19,44.05,44.09,13100.0,26.4186,26.4965,26.4126,26.4366,13100.0
2006-10-25 11:30:00,44.09,44.22,43.99,43.99,17100.0,26.4366,26.5145,26.3766,26.3766,17100.0
2006-10-25 12:00:00,43.96,44.17,43.95,44.01,18900.0,26.3586,26.4845,26.3526,26.3886,18900.0
2006-10-25 12:30:00,43.98,44.05,43.94,43.97,9100.0,26.3706,26.4126,26.3466,26.3646,9100.0
2006-10-25 13:00:00,43.96,44.14,43.95,44.13,9500.0,26.3586,26.4665,26.3526,26.4605,9500.0
2006-10-25 13:30:00,44.07,44.24,44.04,44.2,12800.0,26.4246,26.5265,26.4066,26.5025,12800.0
2006-10-25 14:00:00,44.19,44.44,44.01,44.01,21500.0,26.4965,26.6464,26.3886,26.3886,21500.0
2006-10-25 14:30:00,44.03,44.3,43.96,44.18,15000.0,26.4006,26.5625,26.3586,26.4905,15000.0
2006-10-25 15:00:00,44.16,44.33,44.16,44.21,16000.0,26.4785,26.5805,26.4785,26.5085,16000.0
2006-10-25 15:30:00,44.2,44.44,44.2,44.34,17600.0,26.5025,26.6464,26.5025,26.5865,17600.0
2006-10-26 09:30:00,44.65,44.83,44.65,44.83,13800.0,26.7723,26.8803,26.7723,26.8803,13800.0
2006-10-26 10:00:00,44.81,44.85,44.18,44.32,32500.0,26.8683,26.8923,26.4905,26.5745,32500.0
2006-10-26 10:30:00,44.36,44.4,44.24,44.26,31100.0,26.5985,26.6224,26.5265,26.5385,31100.0
2006-10-26 11:00:00,44.3,44.31,44.2,44.21,28700.0,26.5625,26.5685,26.5025,26.5085,28700.0
2006-10-26 11:30:00,44.22,44.26,44.18,44.19,29300.0,26.5145,26.5385,26.4905,26.4965,29300.0
2006-10-26 12:00:00,44.19,44.3,44.17,44.29,47600.0,26.4965,26.5625,26.4845,26.5565,47600.0
2006-10-26 12:30:00,44.28,44.35,44.23,44.34,27200.0,26.5505,26.5925,26.5205,26.5865,27200.0
2006-10-26 13:00:00,44.33,44.4,44.23,44.34,26400.0,26.5805,26.6224,26.5205,26.5865,26400.0
2006-10-26 13:30:00,44.3,44.47,44.21,44.31,30800.0,26.5625,26.6644,26.5085,26.5685,30800.0
2006-10-26 14:00:00,44.35,44.4,44.33,44.4,30500.0,26.5925,26.6224,26.5805,26.6224,30500.0
2006-10-26 14:30:00,44.4,44.5,44.37,44.5,39000.0,26.6224,26.6824,26.6044,26.6824,39000.0
2006-10-26 15:00:00,44.5,44.62,44.46,44.59,24300.0,26.6824,26.7543,26.6584,26.7364,24300.0
2006-10-26 15:30:00,44.58,44.61,44.51,44.58,31200.0,26.7304,26.7484,26.6884,26.7304,31200.0
2006-10-27 09:30:00,44.5,44.54,44.35,44.53,25500.0,26.6824,26.7064,26.5925,26.7004,25500.0
2006-10-27 10:00:00,44.53,44.6,44.45,44.59,19300.0,26.7004,26.7424,26.6524,26.7364,19300.0
2006-10-27 10:30:00,44.54,44.75,44.53,44.7,15700.0,26.7064,26.8323,26.7004,26.8023,15700.0
2006-10-27 11:00:00,44.72,44.91,44.65,44.88,18600.0,26.8143,26.9282,26.7723,26.9102,18600.0
2006-10-27 11:30:00,44.9,44.94,44.81,44.89,24900.0,26.9222,26.9462,26.8683,26.9162,24900.0
2006-10-27 12:00:00,44.89,45.01,44.87,44.94,26000.0,26.9162,26.9882,26.9042,26.9462,26000.0
2006-10-27 12:30:00,44.94,45.08,44.93,45.06,25700.0,26.9462,27.0302,26.9402,27.0182,25700.0
2006-10-27 13:00:00,45.06,45.15,45.0,45.02,25200.0,27.0182,27.0721,26.9822,26.9942,25200.0
2006-10-27 13:30:00,45.01,45.08,44.92,45.08,35800.0,26.9882,27.0302,26.9342,27.0302,35800.0
2006-10-27 14:00:00,45.05,45.06,44.78,44.86,69200.0,27.0122,27.0182,26.8503,26.8983,69200.0
2006-10-27 14:30:00,44.87,44.95,44.85,44.89,38900.0,26.9042,26.9522,26.8923,26.9162,38900.0
2006-10-27 15:00:00,44.89,44.94,44.84,44.89,34800.0,26.9162,26.9462,26.8863,26.9162,34800.0
2006-10-27 15:30:00,44.89,44.95,44.72,44.76,85500.0,26.9162,26.9522,26.8143,26.8383,85500.0
2006-10-30 09:30:00,44.55,44.62,44.35,44.45,25100.0,26.7124,26.7543,26.5925,26.6524,25100.0
2006-10-30 10:00:00,44.42,44.43,44.25,44.31,15300.0,26.6344,26.6404,26.5325,26.5685,15300.0
2006-10-30 10:30:00,44.27,44.43,44.22,44.24,17100.0,26.5445,26.6404,26.5145,26.5265,17100.0
2006-10-30 11:00:00,44.24,44.75,44.24,44.59,35900.0,26.5265,26.8323,26.5265,26.7364,35900.0
2006-10-30 11:30:00,44.63,44.63,44.34,44.35,10000.0,26.7603,26.7603,26.5865,26.5925,10000.0
2006-10-30 12:00:00,44.35,44.41,44.11,44.21,26900.0,26.5925,26.6284,26.4485,26.5085,26900.0
2006-10-30 12:30:00,44.22,44.22,44.05,44.11,11600.0,26.5145,26.5145,26.4126,26.4485,11600.0
2006-10-30 13:00:00,44.1,44.15,44.03,44.1,32500.0,26.4426,26.4725,26.4006,26.4426,32500.0
2006-10-30 13:30:00,44.12,44.23,44.1,44.14,29700.0,26.4545,26.5205,26.4426,26.4665,29700.0
2006-10-30 14:00:00,44.14,44.22,44.06,44.09,42500.0,26.4665,26.5145,26.4186,26.4366,42500.0
2006-10-30 14:30:00,44.08,44.18,44.04,44.04,22600.0,26.4306,26.4905,26.4066,26.4066,22600.0
2006-10-30 15:00:00,44.02,44.1,43.92,43.95,23700.0,26.3946,26.4426,26.3346,26.3526,23700.0
2006-10-30 15:30:00,43.94,43.97,43.73,43.92,51100.0,26.3466,26.3646,26.2207,26.3346,51100.0
2006-10-31 09:30:00,43.75,43.85,43.26,43.56,41700.0,26.2327,26.2927,25.9389,26.1188,41700.0
2006-10-31 10:00:00,43.56,43.71,43.39,43.65,28300.0,26.1188,26.2087,26.0168,26.1727,28300.0
2006-10-31 10:30:00,43.7,44.04,43.69,44.04,32300.0,26.2027,26.4066,26.1967,26.4066,32300.0
2006-10-31 11:00:00,44.04,44.09,43.84,43.86,19800.0,26.4066,26.4366,26.2867,26.2986,19800.0
2006-10-31 11:30:00,43.87,43.97,43.75,43.82,16800.0,26.3046,26.3646,26.2327,26.2747,16800.0
2006-10-31 12:00:00,43.83,43.95,43.77,43.86,15100.0,26.2807,26.3526,26.2447,26.2986,15100.0
2006-10-31 12:30:00,43.85,43.86,43.62,43.62,21200.0,26.2927,26.2986,26.1547,26.1547,21200.0
2006-10-31 13:00:00,43.65,43.76,43.6,43.7,18900.0,26.1727,26.2387,26.1428,26.2027,18900.0
2006-10-31 13:30:00,43.73,43.88,43.7,43.7,12300.0,26.2207,26.3106,26.2027,26.2027,12300.0
2006-10-31 14:00:00,43.73,43.87,43.67,43.68,13400.0,26.2207,26.3046,26.1847,26.1907,13400.0
2006-10-31 14:30:00,43.68,43.8,43.68,43.72,10100.0,26.1907,26.2627,26.1907,26.2147,10100.0
2006-10-31 15:00:00,43.69,43.89,43.69,43.82,22200.0,26.1967,26.3166,26.1967,26.2747,22200.0
2006-10-31 15:30:00,43.8,43.93,43.7,43.82,45100.0,26.2627,26.3406,26.2027,26.2747,45100.0
2006-11-01 09:30:00,43.81,43.81,42.93,43.1,68600.0,26.2687,26.2687,25.741,25.8429,68600.0
2006-11-01 10:00:00,43.03,43.23,42.73,42.76,63600.0,25.801,25.9209,25.6211,25.6391,63600.0
2006-11-01 10:30:00,42.77,42.85,42.65,42.72,57900.0,25.6451,25.693,25.5731,25.6151,57900.0
2006-11-01 11:00:00,42.72,42.82,42.69,42.76,58900.0,25.6151,25.6751,25.5971,25.6391,58900.0
2006-11-01 11:30:00,42.76,42.96,42.69,42.94,40300.0,25.6391,25.759,25.5971,25.747,40300.0
2006-11-01 12:00:00,42.93,42.97,42.81,42.81,25200.0,25.741,25.765,25.6691,25.6691,25200.0
2006-11-01 12:30:00,42.83,42.83,42.59,42.65,17400.0,25.6811,25.6811,25.5372,25.5731,17400.0
2006-11-01 13:00:00,42.65,42.77,42.57,42.61,19500.0,25.5731,25.6451,25.5252,25.5491,19500.0
2006-11-01 13:30:00,42.6,42.69,42.55,42.58,39600.0,25.5431,25.5971,25.5132,25.5312,39600.0
2006-11-01 14:00:00,42.56,42.62,42.48,42.61,37000.0,25.5192,25.5551,25.4712,25.5491,37000.0
2006-11-01 14:30:00,42.61,42.62,42.38,42.38,27300.0,25.5491,25.5551,25.4112,25.4112,27300.0
2006-11-01 15:00:00,42.37,42.4,42.25,42.26,47900.0,25.4052,25.4232,25.3333,25.3393,47900.0
2006-11-01 15:30:00,42.27,42.28,42.02,42.09,121200.0,25.3453,25.3513,25.1954,25.2373,121200.0
2006-11-02 09:30:00,42.0,42.23,41.88,42.15,54300.0,25.1834,25.3213,25.1114,25.2733,54300.0
2006-11-02 10:00:00,42.15,42.27,42.03,42.2,51700.0,25.2733,25.3453,25.2014,25.3033,51700.0
2006-11-02 10:30:00,42.23,42.39,42.15,42.34,42600.0,25.3213,25.4172,25.2733,25.3872,42600.0
2006-11-02 11:00:00,42.34,42.7,42.34,42.52,33200.0,25.3872,25.6031,25.3872,25.4952,33200.0
2006-11-02 11:30:00,42.52,43.12,42.52,43.04,75200.0,25.4952,25.8549,25.4952,25.807,75200.0
2006-11-02 12:00:00,43.04,43.18,42.98,42.99,32900.0,25.807,25.8909,25.771,25.777,32900.0
2006-11-02 12:30:00,42.97,43.06,42.81,42.91,19600.0,25.765,25.819,25.6691,25.729,19600.0
2006-11-02 13:00:00,42.91,43.21,42.88,43.2,16100.0,25.729,25.9089,25.711,25.9029,16100.0
2006-11-02 13:30:00,43.19,43.31,43.16,43.3,27500.0,25.8969,25.9689,25.8789,25.9629,27500.0
2006-11-02 14:00:00,43.3,43.34,42.98,42.99,32600.0,25.9629,25.9869,25.771,25.777,32600.0
2006-11-02 14:30:00,43.0,43.09,42.78,43.05,52300.0,25.783,25.837,25.6511,25.813,52300.0
2006-11-02 15:00:00,43.03,43.19,43.0,43.04,32700.0,25.801,25.8969,25.783,25.807,32700.0
2006-11-02 15:30:00,43.04,43.29,43.04,43.22,67800.0,25.807,25.9569,25.807,25.9149,67800.0
2006-11-03 09:30:00,43.38,43.43,42.96,43.0,24100.0,26.0108,26.0408,25.759,25.783,24100.0
2006-11-03 10:00:00,43.0,43.19,42.96,43.08,24200.0,25.783,25.8969,25.759,25.831,24200.0
2006-11-03 10:30:00,43.08,43.17,42.98,43.07,29500.0,25.831,25.8849,25.771,25.825,29500.0
2006-11-03 11:00:00,43.05,43.14,42.87,42.96,39000.0,25.813,25.8669,25.705,25.759,39000.0
2006-11-03 11:30:00,42.95,43.06,42.8,43.01,25800.0,25.753,25.819,25.6631,25.789,25800.0
2006-11-03 12:00:00,42.97,42.97,42.63,42.64,19200.0,25.765,25.765,25.5611,25.5671,19200.0
2006-11-03 12:30:00,42.64,42.66,42.53,42.61,12600.0,25.5671,25.5791,25.5012,25.5491,12600.0
2006-11-03 13:00:00,42.62,42.62,42.5,42.5,36500.0,25.5551,25.5551,25.4832,25.4832,36500.0
2006-11-03 13:30:00,42.52,42.57,42.44,42.5,25500.0,25.4952,25.5252,25.4472,25.4832,25500.0
2006-11-03 14:00:00,42.5,42.55,42.31,42.53,17200.0,25.4832,25.5132,25.3693,25.5012,17200.0
2006-11-03 14:30:00,42.55,42.85,42.45,42.72,12100.0,25.5132,25.693,25.4532,25.6151,12100.0
2006-11-03 15:00:00,42.68,42.72,42.49,42.69,32200.0,25.5911,25.6151,25.4772,25.5971,32200.0
2006-11-03 15:30:00,42.68,42.75,42.56,42.66,49300.0,25.5911,25.6331,25.5192,25.5791,49300.0
2006-11-06 09:30:00,42.72,43.31,42.72,43.14,41300.0,25.6151,25.9689,25.6151,25.8669,41300.0
2006-11-06 10:00:00,43.17,43.42,43.15,43.35,29500.0,25.8849,26.0348,25.8729,25.9928,29500.0
2006-11-06 10:30:00,43.35,43.35,43.21,43.27,19000.0,25.9928,25.9928,25.9089,25.9449,19000.0
2006-11-06 11:00:00,43.3,43.51,43.26,43.51,27800.0,25.9629,26.0888,25.9389,26.0888,27800.0
2006-11-06 11:30:00,43.51,43.53,43.3,43.34,16600.0,26.0888,26.1008,25.9629,25.9869,16600.0
2006-11-06 12:00:00,43.35,43.52,43.27,43.27,12300.0,25.9928,26.0948,25.9449,25.9449,12300.0
2006-11-06 12:30:00,43.26,43.28,43.12,43.17,15100.0,25.9389,25.9509,25.8549,25.8849,15100.0
2006-11-06 13:00:00,43.16,43.21,43.06,43.1,19000.0,25.8789,25.9089,25.819,25.8429,19000.0
2006-11-06 13:30:00,43.07,43.12,43.0,43.09,16100.0,25.825,25.8549,25.783,25.837,16100.0
2006-11-06 14:00:00,43.09,43.25,43.07,43.2,19400.0,25.837,25.9329,25.825,25.9029,19400.0
2006-11-06 14:30:00,43.2,43.24,43.14,43.24,22800.0,25.9029,25.9269,25.8669,25.9269,22800.0
2006-11-06 15:00:00,43.24,43.46,43.17,43.44,42200.0,25.9269,26.0588,25.8849,26.0468,42200.0
2006-11-06 15:30:00,43.47,43.59,43.4,43.47,50700.0,26.0648,26.1368,26.0228,26.0648,50700.0
2006-11-07 09:30:00,43.54,43.64,43.36,43.55,14300.0,26.1068,26.1667,25.9988,26.1128,14300.0
2006-11-07 10:00:00,43.57,44.1,43.57,43.99,22700.0,26.1248,26.4426,26.1248,26.3766,22700.0
2006-11-07 10:30:00,44.01,44.13,43.9,43.9,9300.0,26.3886,26.4605,26.3226,26.3226,9300.0
2006-11-07 11:00:00,43.89,43.91,43.79,43.83,7400.0,26.3166,26.3286,26.2567,26.2807,7400.0
2006-11-07 11:30:00,43.85,43.9,43.63,43.64,11400.0,26.2927,26.3226,26.1607,26.1667,11400.0
2006-11-07 12:00:00,43.64,43.9,43.6,43.71,6700.0,26.1667,26.3226,26.1428,26.2087,6700.0
2006-11-07 12:30:00,43.7,43.78,43.69,43.71,11000.0,26.2027,26.2507,26.1967,26.2087,11000.0
2006-11-07 13:00:00,43.71,43.71,43.52,43.52,6500.0,26.2087,26.2087,26.0948,26.0948,6500.0
2006-11-07 13:30:00,43.53,43.69,43.52,43.59,6300.0,26.1008,26.1967,26.0948,26.1368,6300.0
2006-11-07 14:00:00,43.59,43.59,43.36,43.4,7800.0,26.1368,26.1368,25.9988,26.0228,7800.0
2006-11-07 14:30:00,43.39,43.64,43.38,43.56,12700.0,26.0168,26.1667,26.0108,26.1188,12700.0
2006-11-07 15:00:00,43.54,43.55,43.35,43.5,37500.0,26.1068,26.1128,25.9928,26.0828,37500.0
2006-11-07 15:30:00,43.52,43.59,43.41,43.57,30500.0,26.0948,26.1368,26.0288,26.1248,30500.0
2006-11-08 09:30:00,43.2,43.45,43.1,43.1,32900.0,25.9029,26.0528,25.8429,25.8429,32900.0
2006-11-08 10:00:00,43.1,43.24,42.96,43.01,26800.0,25.8429,25.9269,25.759,25.789,26800.0
2006-11-08 10:30:00,42.99,43.29,42.96,43.09,16000.0,25.777,25.9569,25.759,25.837,16000.0
2006-11-08 11:00:00,43.09,43.24,43.07,43.14,11900.0,25.837,25.9269,25.825,25.8669,11900.0
2006-11-08 11:30:00,43.14,43.18,43.02,43.02,9300.0,25.8669,25.8909,25.795,25.795,9300.0
2006-11-08 12:00:00,43.02,43.15,42.85,42.86,14400.0,25.795,25.8729,25.693,25.699,14400.0
2006-11-08 12:30:00,42.82,43.11,42.75,43.03,15200.0,25.6751,25.8489,25.6331,25.801,15200.0
2006-11-08 13:00:00,43.03,43.16,42.9,42.91,10900.0,25.801,25.8789,25.723,25.729,10900.0
2006-11-08 13:30:00,42.95,43.18,42.95,43.1,27900.0,25.753,25.8909,25.753,25.8429,27900.0
2006-11-08 14:00:00,43.08,43.44,43.02,43.39,24800.0,25.831,26.0468,25.795,26.0168,24800.0
2006-11-08 14:30:00,43.43,43.53,43.35,43.44,21200.0,26.0408,26.1008,25.9928,26.0468,21200.0
2006-11-08 15:00:00,43.43,43.44,43.24,43.3,22500.0,26.0408,26.0468,25.9269,25.9629,22500.0
2006-11-08 15:30:00,43.26,43.45,43.23,43.32,120600.0,25.9389,26.0528,25.9209,25.9749,120600.0
2006-11-09 09:30:00,43.54,43.65,43.2,43.49,15500.0,26.1068,26.1727,25.9029,26.0768,15500.0
2006-11-09 10:00:00,43.49,43.49,43.3,43.33,15400.0,26.0768,26.0768,25.9629,25.9809,15400.0
2006-11-09 10:30:00,43.34,43.35,43.22,43.35,18300.0,25.9869,25.9928,25.9149,25.9928,18300.0
2006-11-09 11:00:00,43.34,43.35,43.14,43.18,20400.0,25.9869,25.9928,25.8669,25.8909,20400.0
2006-11-09 11:30:00,43.2,43.28,43.15,43.15,28900.0,25.9029,25.9509,25.8729,25.8729,28900.0
2006-11-09 12:00:00,43.13,43.13,42.96,43.0,20000.0,25.8609,25.8609,25.759,25.783,20000.0
2006-11-09 12:30:00,43.0,43.0,42.87,42.9,17700.0,25.783,25.783,25.705,25.723,17700.0
2006-11-09 13:00:00,42.91,42.93,42.5,42.54,54000.0,25.729,25.741,25.4832,25.5072,54000.0
2006-11-09 13:30:00,42.53,42.56,42.39,42.39,45400.0,25.5012,25.5192,25.4172,25.4172,45400.0
2006-11-09 14:00:00,42.42,42.49,42.2,42.22,60300.0,25.4352,25.4772,25.3033,25.3153,60300.0
2006-11-09 14:30:00,42.21,42.25,42.12,42.21,30000.0,25.3093,25.3333,25.2553,25.3093,30000.0
2006-11-09 15:00:00,42.19,42.24,42.06,42.2,47600.0,25.2973,25.3273,25.2194,25.3033,47600.0
2006-11-09 15:30:00,42.2,42.26,42.11,42.17,73400.0,25.3033,25.3393,25.2493,25.2853,73400.0
2006-11-10 09:30:00,42.35,42.71,42.25,42.33,23000.0,25.3932,25.6091,25.3333,25.3813,23000.0
2006-11-10 10:00:00,42.33,42.52,42.25,42.46,41100.0,25.3813,25.4952,25.3333,25.4592,41100.0
2006-11-10 10:30:00,42.48,42.94,42.48,42.7,91500.0,25.4712,25.747,25.4712,25.6031,91500.0
2006-11-10 11:00:00,42.72,42.9,42.63,42.9,22700.0,25.6151,25.723,25.5611,25.723,22700.0
2006-11-10 11:30:00,42.9,43.28,42.89,43.25,47000.0,25.723,25.9509,25.717,25.9329,47000.0
2006-11-10 12:00:00,43.27,43.34,43.25,43.25,6800.0,25.9449,25.9869,25.9329,25.9329,6800.0
2006-11-10 12:30:00,43.28,43.29,43.09,43.13,7300.0,25.9509,25.9569,25.837,25.8609,7300.0
2006-11-10 13:00:00,43.16,43.28,43.15,43.27,16900.0,25.8789,25.9509,25.8729,25.9449,16900.0
2006-11-10 13:30:00,43.24,43.44,43.2,43.38,12300.0,25.9269,26.0468,25.9029,26.0108,12300.0
2006-11-10 14:00:00,43.4,43.63,43.33,43.57,19800.0,26.0228,26.1607,25.9809,26.1248,19800.0
2006-11-10 14:30:00,43.57,43.65,43.57,43.59,27200.0,26.1248,26.1727,26.1248,26.1368,27200.0
2006-11-10 15:00:00,43.59,43.73,43.58,43.69,53600.0,26.1368,26.2207,26.1308,26.1967,53600.0
2006-11-10 15:30:00,43.69,44.0,43.69,43.83,55000.0,26.1967,26.3826,26.1967,26.2807,55000.0
2006-11-13 09:30:00,43.6,43.82,43.4,43.46,37200.0,26.1428,26.2747,26.0228,26.0588,37200.0
2006-11-13 10:00:00,43.41,43.64,43.26,43.44,36100.0,26.0288,26.1667,25.9389,26.0468,36100.0
2006-11-13 10:30:00,43.45,43.51,43.33,43.33,26400.0,26.0528,26.0888,25.9809,25.9809,26400.0
2006-11-13 11:00:00,43.39,43.5,43.38,43.49,13300.0,26.0168,26.0828,26.0108,26.0768,13300.0
2006-11-13 11:30:00,43.47,43.58,43.36,43.4,13700.0,26.0648,26.1308,25.9988,26.0228,13700.0
2006-11-13 12:00:00,43.41,43.43,43.3,43.42,8100.0,26.0288,26.0408,25.9629,26.0348,8100.0
2006-11-13 12:30:00,43.45,43.46,43.24,43.24,35800.0,26.0528,26.0588,25.9269,25.9269,35800.0
2006-11-13 13:00:00,43.24,43.38,43.22,43.37,15100.0,25.9269,26.0108,25.9149,26.0048,15100.0
2006-11-13 13:30:00,43.36,43.48,43.3,43.45,16200.0,25.9988,26.0708,25.9629,26.0528,16200.0
2006-11-13 14:00:00,43.42,43.44,43.19,43.32,17100.0,26.0348,26.0468,25.8969,25.9749,17100.0
2006-11-13 14:30:00,43.33,43.49,43.33,43.46,12000.0,25.9809,26.0768,25.9809,26.0588,12000.0
2006-11-13 15:00:00,43.46,43.55,43.38,43.51,23700.0,26.0588,26.1128,26.0108,26.0888,23700.0
2006-11-13 15:30:00,43.51,43.64,43.48,43.64,37900.0,26.0888,26.1667,26.0708,26.1667,37900.0
2006-11-14 09:30:00,43.83,44.03,43.79,43.82,33100.0,26.2807,26.4006,26.2567,26.2747,33100.0
2006-11-14 10:00:00,43.82,43.85,43.43,43.44,19500.0,26.2747,26.2927,26.0408,26.0468,19500.0
2006-11-14 10:30:00,43.43,43.47,43.33,43.37,19400.0,26.0408,26.0648,25.9809,26.0048,19400.0
2006-11-14 11:00:00,43.38,43.43,43.26,43.4,13100.0,26.0108,26.0408,25.9389,26.0228,13100.0
2006-11-14 11:30:00,43.4,43.45,43.34,43.39,13400.0,26.0228,26.0528,25.9869,26.0168,13400.0
2006-11-14 12:00:00,43.4,43.42,43.3,43.34,9900.0,26.0228,26.0348,25.9629,25.9869,9900.0
2006-11-14 12:30:00,43.31,43.41,43.24,43.41,15700.0,25.9689,26.0288,25.9269,26.0288,15700.0
2006-11-14 13:00:00,43.38,43.54,43.29,43.53,22100.0,26.0108,26.1068,25.9569,26.1008,22100.0
2006-11-14 13:30:00,43.53,43.55,43.38,43.38,24200.0,26.1008,26.1128,26.0108,26.0108,24200.0
2006-11-14 14:00:00,43.38,43.61,43.38,43.5,42200.0,26.0108,26.1487,26.0108,26.0828,42200.0
2006-11-14 14:30:00,43.49,43.6,43.38,43.6,40100.0,26.0768,26.1428,26.0108,26.1428,40100.0
2006-11-14 15:00:00,43.6,43.75,43.49,43.49,41800.0,26.1428,26.2327,26.0768,26.0768,41800.0
2006-11-14 15:30:00,43.49,43.55,43.37,43.38,61400.0,26.0768,26.1128,26.0048,26.0108,61400.0
2006-11-15 09:30:00,43.38,43.92,43.38,43.92,27800.0,26.0108,26.3346,26.0108,26.3346,27800.0
2006-11-15 10:00:00,43.92,44.08,43.77,43.95,98700.0,26.3346,26.4306,26.2447,26.3526,98700.0
2006-11-15 10:30:00,43.98,44.18,43.91,44.13,45600.0,26.3706,26.4905,26.3286,26.4605,45600.0
2006-11-15 11:00:00,44.13,44.13,43.83,43.98,95900.0,26.4605,26.4605,26.2807,26.3706,95900.0
2006-11-15 11:30:00,44.02,44.06,43.86,43.91,79700.0,26.3946,26.4186,26.2986,26.3286,79700.0
2006-11-15 12:00:00,43.91,44.03,43.85,44.0,72500.0,26.3286,26.4006,26.2927,26.3826,72500.0
2006-11-15 12:30:00,43.97,44.12,43.95,44.12,24300.0,26.3646,26.4545,26.3526,26.4545,24300.0
2006-11-15 13:00:00,44.09,44.13,43.92,44.06,41600.0,26.4366,26.4605,26.3346,26.4186,41600.0
2006-11-15 13:30:00,44.07,44.09,43.96,44.03,55500.0,26.4246,26.4366,26.3586,26.4006,55500.0
2006-11-15 14:00:00,44.03,44.28,43.93,44.21,94000.0,26.4006,26.5505,26.3406,26.5085,94000.0
2006-11-15 14:30:00,44.21,44.39,44.02,44.27,49600.0,26.5085,26.6164,26.3946,26.5445,49600.0
2006-11-15 15:00:00,44.27,44.38,44.22,44.31,17100.0,26.5445,26.6104,26.5145,26.5685,17100.0
2006-11-15 15:30:00,44.3,44.37,44.05,44.1,68200.0,26.5625,26.6044,26.4126,26.4426,68200.0
2006-11-16 09:30:00,43.7,43.89,43.55,43.69,48300.0,26.2027,26.3166,26.1128,26.1967,48300.0
2006-11-16 10:00:00,43.66,43.66,43.32,43.33,56300.0,26.1787,26.1787,25.9749,25.9809,56300.0
2006-11-16 10:30:00,43.35,43.44,43.3,43.43,64400.0,25.9928,26.0468,25.9629,26.0408,64400.0
2006-11-16 11:00:00,43.44,43.56,43.44,43.55,41400.0,26.0468,26.1188,26.0468,26.1128,41400.0
2006-11-16 11:30:00,43.55,43.71,43.55,43.64,33000.0,26.1128,26.2087,26.1128,26.1667,33000.0
2006-11-16 12:00:00,43.64,43.91,43.64,43.91,20300.0,26.1667,26.3286,26.1667,26.3286,20300.0
2006-11-16 12:30:00,43.93,43.96,43.85,43.96,15100.0,26.3406,26.3586,26.2927,26.3586,15100.0
2006-11-16 13:00:00,43.97,44.24,43.91,44.2,29100.0,26.3646,26.5265,26.3286,26.5025,29100.0
2006-11-16 13:30:00,44.22,44.49,44.2,44.42,25300.0,26.5145,26.6764,26.5025,26.6344,25300.0
2006-11-16 14:00:00,44.44,44.44,44.2,44.37,32900.0,26.6464,26.6464,26.5025,26.6044,32900.0
2006-11-16 14:30:00,44.36,44.53,44.34,44.47,30800.0,26.5985,26.7004,26.5865,26.6644,30800.0
2006-11-16 15:00:00,44.45,44.58,44.41,44.56,37100.0,26.6524,26.7304,26.6284,26.7184,37100.0
2006-11-16 15:30:00,44.56,44.68,44.51,44.67,149200.0,26.7184,26.7903,26.6884,26.7843,149200.0
2006-11-17 09:30:00,44.6,44.77,44.07,44.3,37800.0,26.7424,26.8443,26.4246,26.5625,37800.0
2006-11-17 10:00:00,44.24,44.28,43.85,43.86,22800.0,26.5265,26.5505,26.2927,26.2986,22800.0
2006-11-17 10:30:00,43.87,44.14,43.83,44.0,16900.0,26.3046,26.4665,26.2807,26.3826,16900.0
2006-11-17 11:00:00,44.0,44.08,43.82,44.04,18200.0,26.3826,26.4306,26.2747,26.4066,18200.0
2006-11-17 11:30:00,44.05,44.97,44.03,44.91,158700.0,26.4126,26.9642,26.4006,26.9282,158700.0
2006-11-17 12:00:00,44.91,45.22,44.9,45.21,68600.0,26.9282,27.1141,26.9222,27.1081,68600.0
2006-11-17 12:30:00,45.2,45.47,45.11,45.25,76500.0,27.1021,27.264,27.0482,27.1321,76500.0
2006-11-17 13:00:00,45.25,45.29,44.99,44.99,26300.0,27.1321,27.1561,26.9762,26.9762,26300.0
2006-11-17 13:30:00,44.98,44.98,44.8,44.85,36800.0,26.9702,26.9702,26.8623,26.8923,36800.0
2006-11-17 14:00:00,44.85,44.89,44.69,44.7,40100.0,26.8923,26.9162,26.7963,26.8023,40100.0
2006-11-17 14:30:00,44.72,44.77,44.6,44.65,32700.0,26.8143,26.8443,26.7424,26.7723,32700.0
2006-11-17 15:00:00,44.65,44.7,44.61,44.63,40800.0,26.7723,26.8023,26.7484,26.7603,40800.0
2006-11-17 15:30:00,44.65,44.74,44.57,44.6,72800.0,26.7723,26.8263,26.7244,26.7424,72800.0
2006-11-20 09:30:00,45.4,45.4,44.05,44.4,44500.0,27.222,27.222,26.4126,26.6224,44500.0
2006-11-20 10:00:00,44.36,44.44,44.23,44.39,26000.0,26.5985,26.6464,26.5205,26.6164,26000.0
2006-11-20 10:30:00,44.4,44.6,44.4,44.6,23400.0,26.6224,26.7424,26.6224,26.7424,23400.0
2006-11-20 11:00:00,44.58,44.6,44.23,44.28,14900.0,26.7304,26.7424,26.5205,26.5505,14900.0
2006-11-20 11:30:00,44.29,44.35,44.19,44.25,9700.0,26.5565,26.5925,26.4965,26.5325,9700.0
2006-11-20 12:00:00,44.24,44.32,44.16,44.17,12400.0,26.5265,26.5745,26.4785,26.4845,12400.0
2006-11-20 12:30:00,44.16,44.16,43.98,44.04,13500.0,26.4785,26.4785,26.3706,26.4066,13500.0
2006-11-20 13:00:00,44.05,44.13,44.05,44.11,10700.0,26.4126,26.4605,26.4126,26.4485,10700.0
2006-11-20 13:30:00,44.13,44.16,44.06,44.06,7600.0,26.4605,26.4785,26.4186,26.4186,7600.0
2006-11-20 14:00:00,44.06,44.11,43.88,43.88,14200.0,26.4186,26.4485,26.3106,26.3106,14200.0
2006-11-20 14:30:00,43.86,43.97,43.82,43.87,14500.0,26.2986,26.3646,26.2747,26.3046,14500.0
2006-11-20 15:00:00,43.88,43.89,43.72,43.87,21300.0,26.3106,26.3166,26.2147,26.3046,21300.0
2006-11-20 15:30:00,43.87,43.96,43.68,43.83,52200.0,26.3046,26.3586,26.1907,26.2807,52200.0
2006-11-21 09:30:00,43.7,43.78,43.35,43.41,687200.0,26.2027,26.2507,25.9928,26.0288,687200.0
2006-11-21 10:00:00,43.41,43.52,43.23,43.49,26100.0,26.0288,26.0948,25.9209,26.0768,26100.0
2006-11-21 10:30:00,43.5,43.51,43.36,43.43,14200.0,26.0828,26.0888,25.9988,26.0408,14200.0
2006-11-21 11:00:00,43.46,43.52,43.27,43.32,16000.0,26.0588,26.0948,25.9449,25.9749,16000.0
2006-11-21 11:30:00,43.35,43.4,43.26,43.39,13300.0,25.9928,26.0228,25.9389,26.0168,13300.0
2006-11-21 12:00:00,43.38,43.48,43.31,43.47,21200.0,26.0108,26.0708,25.9689,26.0648,21200.0
2006-11-21 12:30:00,43.47,43.52,43.46,43.5,31700.0,26.0648,26.0948,26.0588,26.0828,31700.0
2006-11-21 13:00:00,43.5,43.52,43.47,43.5,39900.0,26.0828,26.0948,26.0648,26.0828,39900.0
2006-11-21 13:30:00,43.5,43.52,43.43,43.44,77200.0,26.0828,26.0948,26.0408,26.0468,77200.0
2006-11-21 14:00:00,43.45,43.52,43.4,43.5,64600.0,26.0528,26.0948,26.0228,26.0828,64600.0
2006-11-21 14:30:00,43.51,43.56,43.44,43.52,51400.0,26.0888,26.1188,26.0468,26.0948,51400.0
2006-11-21 15:00:00,43.52,43.52,43.48,43.52,117600.0,26.0948,26.0948,26.0708,26.0948,117600.0
2006-11-21 15:30:00,43.52,43.67,43.48,43.67,101200.0,26.0948,26.1847,26.0708,26.1847,101200.0
2006-11-22 09:30:00,43.63,43.99,43.63,43.87,20300.0,26.1607,26.3766,26.1607,26.3046,20300.0
2006-11-22 10:00:00,43.85,43.93,43.62,43.88,36100.0,26.2927,26.3406,26.1547,26.3106,36100.0
2006-11-22 10:30:00,43.9,44.26,43.9,44.18,102900.0,26.3226,26.5385,26.3226,26.4905,102900.0
2006-11-22 11:00:00,44.15,44.46,44.15,44.4,31600.0,26.4725,26.6584,26.4725,26.6224,31600.0
2006-11-22 11:30:00,44.4,44.71,44.39,44.51,54600.0,26.6224,26.8083,26.6164,26.6884,54600.0
2006-11-22 12:00:00,44.52,44.68,44.52,44.62,28700.0,26.6944,26.7903,26.6944,26.7543,28700.0
2006-11-22 12:30:00,44.62,44.73,44.51,44.72,17100.0,26.7543,26.8203,26.6884,26.8143,17100.0
2006-11-22 13:00:00,44.73,44.8,44.69,44.8,17000.0,26.8203,26.8623,26.7963,26.8623,17000.0
2006-11-22 13:30:00,44.8,44.85,44.66,44.81,25400.0,26.8623,26.8923,26.7783,26.8683,25400.0
2006-11-22 14:00:00,44.82,44.86,44.73,44.75,23700.0,26.8743,26.8983,26.8203,26.8323,23700.0
2006-11-22 14:30:00,44.76,44.87,44.76,44.81,15600.0,26.8383,26.9042,26.8383,26.8683,15600.0
2006-11-22 15:00:00,44.8,44.93,44.78,44.85,26100.0,26.8623,26.9402,26.8503,26.8923,26100.0
2006-11-22 15:30:00,44.87,44.95,44.8,44.92,77300.0,26.9042,26.9522,26.8623,26.9342,77300.0
2006-11-24 09:30:00,44.6,44.6,44.27,44.4,36300.0,26.7424,26.7424,26.5445,26.6224,36300.0
2006-11-24 10:00:00,44.39,44.63,44.36,44.6,15000.0,26.6164,26.7603,26.5985,26.7424,15000.0
2006-11-24 10:30:00,44.58,44.63,44.45,44.54,20000.0,26.7304,26.7603,26.6524,26.7064,20000.0
2006-11-24 11:00:00,44.54,44.72,44.52,44.64,18600.0,26.7064,26.8143,26.6944,26.7663,18600.0
2006-11-24 11:30:00,44.64,44.82,44.56,44.8,24800.0,26.7663,26.8743,26.7184,26.8623,24800.0
2006-11-24 12:00:00,44.84,44.9,44.76,44.76,13900.0,26.8863,26.9222,26.8383,26.8383,13900.0
2006-11-24 12:30:00,44.77,44.78,44.59,44.68,23000.0,26.8443,26.8503,26.7364,26.7903,23000.0
2006-11-24 13:00:00,44.69,44.69,44.69,44.69,2700.0,26.7963,26.7963,26.7963,26.7963,2700.0
2006-11-24 13:30:00,44.69,44.69,44.69,44.69,0.0,26.7963,26.7963,26.7963,26.7963,0.0
2006-11-24 14:00:00,44.69,44.69,44.69,44.69,0.0,26.7963,26.7963,26.7963,26.7963,0.0
2006-11-24 14:30:00,44.69,44.69,44.69,44.69,0.0,26.7963,26.7963,26.7963,26.7963,0.0
2006-11-24 15:00:00,44.69,44.69,44.69,44.69,0.0,26.7963,26.7963,26.7963,26.7963,0.0
2006-11-24 15:30:00,44.69,44.69,44.69,44.69,0.0,26.7963,26.7963,26.7963,26.7963,0.0
2006-11-27 09:30:00,44.65,44.65,43.58,43.58,57100.0,26.7723,26.7723,26.1308,26.1308,57100.0
2006-11-27 10:00:00,43.58,43.84,43.26,43.59,92100.0,26.1308,26.2867,25.9389,26.1368,92100.0
2006-11-27 10:30:00,43.59,46.72,43.59,46.4,785700.0,26.1368,28.0135,26.1368,27.8216,785700.0
2006-11-27 11:00:00,46.4,46.6,45.72,45.85,275000.0,27.8216,27.9416,27.4139,27.4919,275000.0
2006-11-27 11:30:00,45.86,45.9,45.33,45.55,110600.0,27.4979,27.5218,27.1801,27.312,110600.0
2006-11-27 12:00:00,45.54,45.86,45.45,45.45,116400.0,27.306,27.4979,27.252,27.252,116400.0
2006-11-27 12:30:00,45.44,45.44,45.03,45.06,55400.0,27.246,27.246,27.0002,27.0182,55400.0
2006-11-27 13:00:00,45.05,45.09,44.75,45.03,70800.0,27.0122,27.0362,26.8323,27.0002,70800.0
2006-11-27 13:30:00,45.03,45.12,44.92,45.08,33900.0,27.0002,27.0541,26.9342,27.0302,33900.0
2006-11-27 14:00:00,45.1,45.15,44.74,44.89,56000.0,27.0422,27.0721,26.8263,26.9162,56000.0
2006-11-27 14:30:00,44.88,45.05,44.84,44.98,76500.0,26.9102,27.0122,26.8863,26.9702,76500.0
2006-11-27 15:00:00,45.0,45.0,44.62,44.68,91900.0,26.9822,26.9822,26.7543,26.7903,91900.0
2006-11-27 15:30:00,44.69,44.74,44.4,44.67,146600.0,26.7963,26.8263,26.6224,26.7843,146600.0
2006-11-28 09:30:00,44.25,44.29,43.5,43.53,87300.0,26.5325,26.5565,26.0828,26.1008,87300.0
2006-11-28 10:00:00,43.53,43.94,43.53,43.69,108900.0,26.1008,26.3466,26.1008,26.1967,108900.0
2006-11-28 10:30:00,43.68,43.76,43.6,43.62,44100.0,26.1907,26.2387,26.1428,26.1547,44100.0
2006-11-28 11:00:00,43.63,43.73,43.33,43.4,41500.0,26.1607,26.2207,25.9809,26.0228,41500.0
2006-11-28 11:30:00,43.38,43.53,42.94,42.95,62200.0,26.0108,26.1008,25.747,25.753,62200.0
2006-11-28 12:00:00,42.94,43.0,42.75,42.91,72900.0,25.747,25.783,25.6331,25.729,72900.0
2006-11-28 12:30:00,42.84,42.99,42.83,42.91,61700.0,25.6871,25.777,25.6811,25.729,61700.0
2006-11-28 13:00:00,42.89,43.09,42.85,42.87,67200.0,25.717,25.837,25.693,25.705,67200.0
2006-11-28 13:30:00,42.82,43.03,42.8,43.0,44400.0,25.6751,25.801,25.6631,25.783,44400.0
2006-11-28 14:00:00,42.99,43.21,42.96,43.18,90900.0,25.777,25.9089,25.759,25.8909,90900.0
2006-11-28 14:30:00,43.17,43.25,43.01,43.08,62100.0,25.8849,25.9329,25.789,25.831,62100.0
2006-11-28 15:00:00,43.08,43.4,43.06,43.19,64500.0,25.831,26.0228,25.819,25.8969,64500.0
2006-11-28 15:30:00,43.16,43.27,43.02,43.21,97300.0,25.8789,25.9449,25.795,25.9089,97300.0
2006-11-29 09:30:00,43.35,44.0,43.35,43.86,45400.0,25.9928,26.3826,25.9928,26.2986,45400.0
2006-11-29 10:00:00,43.86,44.12,43.84,44.12,52900.0,26.2986,26.4545,26.2867,26.4545,52900.0
2006-11-29 10:30:00,44.08,44.09,43.82,43.86,34100.0,26.4306,26.4366,26.2747,26.2986,34100.0
2006-11-29 11:00:00,43.87,44.2,43.87,44.08,41700.0,26.3046,26.5025,26.3046,26.4306,41700.0
2006-11-29 11:30:00,44.07,44.07,43.96,44.07,9800.0,26.4246,26.4246,26.3586,26.4246,9800.0
2006-11-29 12:00:00,44.05,44.1,44.03,44.07,30900.0,26.4126,26.4426,26.4006,26.4246,30900.0
2006-11-29 12:30:00,44.08,44.15,44.05,44.09,41400.0,26.4306,26.4725,26.4126,26.4366,41400.0
2006-11-29 13:00:00,44.09,44.17,44.04,44.09,43700.0,26.4366,26.4845,26.4066,26.4366,43700.0
2006-11-29 13:30:00,44.08,44.13,43.95,44.08,44200.0,26.4306,26.4605,26.3526,26.4306,44200.0
2006-11-29 14:00:00,44.09,44.18,44.07,44.07,24500.0,26.4366,26.4905,26.4246,26.4246,24500.0
2006-11-29 14:30:00,44.05,44.39,44.05,44.31,35200.0,26.4126,26.6164,26.4126,26.5685,35200.0
2006-11-29 15:00:00,44.34,44.63,44.33,44.52,69700.0,26.5865,26.7603,26.5805,26.6944,69700.0
2006-11-29 15:30:00,44.52,44.82,44.52,44.68,111000.0,26.6944,26.8743,26.6944,26.7903,111000.0
2006-11-30 09:30:00,44.6,45.1,44.56,45.03,37300.0,26.7424,27.0422,26.7184,27.0002,37300.0
2006-11-30 10:00:00,45.03,45.04,44.69,44.89,74100.0,27.0002,27.0062,26.7963,26.9162,74100.0
2006-11-30 10:30:00,44.9,45.06,44.89,44.92,55200.0,26.9222,27.0182,26.9162,26.9342,55200.0
2006-11-30 11:00:00,44.91,45.06,44.85,44.99,120500.0,26.9282,27.0182,26.8923,26.9762,120500.0
2006-11-30 11:30:00,44.99,45.02,44.92,44.92,59500.0,26.9762,26.9942,26.9342,26.9342,59500.0
2006-11-30 12:00:00,44.92,45.02,44.91,45.01,43800.0,26.9342,26.9942,26.9282,26.9882,43800.0
2006-11-30 12:30:00,45.01,45.04,44.92,45.0,36400.0,26.9882,27.0062,26.9342,26.9822,36400.0
2006-11-30 13:00:00,44.99,45.15,44.97,45.15,20900.0,26.9762,27.0721,26.9642,27.0721,20900.0
2006-11-30 13:30:00,45.15,45.15,44.94,44.94,31200.0,27.0721,27.0721,26.9462,26.9462,31200.0
2006-11-30 14:00:00,44.97,45.11,44.96,45.11,70400.0,26.9642,27.0482,26.9582,27.0482,70400.0
2006-11-30 14:30:00,45.09,45.24,44.99,45.23,41800.0,27.0362,27.1261,26.9762,27.1201,41800.0
2006-11-30 15:00:00,45.21,45.52,45.18,45.52,63500.0,27.1081,27.294,27.0901,27.294,63500.0
2006-11-30 15:30:00,45.52,45.59,45.25,45.25,70200.0,27.294,27.336,27.1321,27.1321,70200.0
2006-12-01 09:30:00,44.8,45.36,44.73,44.9,84800.0,26.8623,27.1981,26.8203,26.9222,84800.0
2006-12-01 10:00:00,44.87,44.97,44.65,44.84,93200.0,26.9042,26.9642,26.7723,26.8863,93200.0
2006-12-01 10:30:00,44.81,44.98,44.65,44.9,66200.0,26.8683,26.9702,26.7723,26.9222,66200.0
2006-12-01 11:00:00,44.9,44.97,44.74,44.84,63100.0,26.9222,26.9642,26.8263,26.8863,63100.0
2006-12-01 11:30:00,44.8,44.94,44.68,44.92,110000.0,26.8623,26.9462,26.7903,26.9342,110000.0
2006-12-01 12:00:00,44.95,45.25,44.89,45.24,31500.0,26.9522,27.1321,26.9162,27.1261,31500.0
2006-12-01 12:30:00,45.24,45.37,45.12,45.18,22100.0,27.1261,27.2041,27.0541,27.0901,22100.0
2006-12-01 13:00:00,45.13,45.16,44.92,44.96,22900.0,27.0601,27.0781,26.9342,26.9582,22900.0
2006-12-01 13:30:00,44.96,44.97,44.72,44.77,56900.0,26.9582,26.9642,26.8143,26.8443,56900.0
2006-12-01 14:00:00,44.81,44.93,44.63,44.82,57100.0,26.8683,26.9402,26.7603,26.8743,57100.0
2006-12-01 14:30:00,44.82,44.89,44.69,44.86,77900.0,26.8743,26.9162,26.7963,26.8983,77900.0
2006-12-01 15:00:00,44.86,44.99,44.78,44.85,150300.0,26.8983,26.9762,26.8503,26.8923,150300.0
2006-12-01 15:30:00,44.89,45.34,44.88,45.3,58100.0,26.9162,27.1861,26.9102,27.1621,58100.0
2006-12-04 09:30:00,44.9,45.08,44.4,44.61,141800.0,26.9222,27.0302,26.6224,26.7484,141800.0
2006-12-04 10:00:00,44.61,44.89,44.51,44.54,84600.0,26.7484,26.9162,26.6884,26.7064,84600.0
2006-12-04 10:30:00,44.53,44.89,44.5,44.86,45600.0,26.7004,26.9162,26.6824,26.8983,45600.0
2006-12-04 11:00:00,44.86,45.48,44.86,45.4,32300.0,26.8983,27.27,26.8983,27.222,32300.0
2006-12-04 11:30:00,45.4,45.4,45.11,45.19,25100.0,27.222,27.222,27.0482,27.0961,25100.0
2006-12-04 12:00:00,45.2,45.34,45.14,45.22,22200.0,27.1021,27.1861,27.0661,27.1141,22200.0
2006-12-04 12:30:00,45.26,45.33,45.16,45.23,18700.0,27.1381,27.1801,27.0781,27.1201,18700.0
2006-12-04 13:00:00,45.23,45.3,45.21,45.24,18800.0,27.1201,27.1621,27.1081,27.1261,18800.0
2006-12-04 13:30:00,45.24,45.43,45.24,45.27,62700.0,27.1261,27.24,27.1261,27.1441,62700.0
2006-12-04 14:00:00,45.27,45.45,45.2,45.4,79000.0,27.1441,27.252,27.1021,27.222,79000.0
2006-12-04 14:30:00,45.4,45.83,45.4,45.83,204400.0,27.222,27.4799,27.222,27.4799,204400.0
2006-12-04 15:00:00,45.82,45.85,45.55,45.58,50500.0,27.4739,27.4919,27.312,27.33,50500.0
2006-12-04 15:30:00,45.62,45.63,45.51,45.55,110600.0,27.354,27.3599,27.288,27.312,110600.0
2006-12-05 09:30:00,45.49,45.62,45.34,45.49,118600.0,27.276,27.354,27.1861,27.276,118600.0
2006-12-05 10:00:00,45.5,45.98,45.5,45.93,56100.0,27.282,27.5698,27.282,27.5398,56100.0
2006-12-05 10:30:00,45.9,46.15,45.9,46.13,25400.0,27.5218,27.6717,27.5218,27.6597,25400.0
2006-12-05 11:00:00,46.15,46.22,46.03,46.07,111200.0,27.6717,27.7137,27.5998,27.6238,111200.0
2006-12-05 11:30:00,46.08,46.15,45.9,45.92,43000.0,27.6298,27.6717,27.5218,27.5338,43000.0
2006-12-05 12:00:00,45.91,45.96,45.8,45.89,24200.0,27.5278,27.5578,27.4619,27.5158,24200.0
2006-12-05 12:30:00,45.89,45.96,45.8,45.88,20700.0,27.5158,27.5578,27.4619,27.5098,20700.0
2006-12-05 13:00:00,45.89,46.02,45.75,45.82,17100.0,27.5158,27.5938,27.4319,27.4739,17100.0
2006-12-05 13:30:00,45.84,45.93,45.72,45.76,17600.0,27.4859,27.5398,27.4139,27.4379,17600.0
2006-12-05 14:00:00,45.75,45.87,45.66,45.83,34300.0,27.4319,27.5039,27.3779,27.4799,34300.0
2006-12-05 14:30:00,45.85,46.02,45.85,45.9,21600.0,27.4919,27.5938,27.4919,27.5218,21600.0
2006-12-05 15:00:00,45.93,45.96,45.74,45.75,31200.0,27.5398,27.5578,27.4259,27.4319,31200.0
2006-12-05 15:30:00,45.74,45.83,45.58,45.73,101200.0,27.4259,27.4799,27.33,27.4199,101200.0
2006-12-06 09:30:00,45.56,45.8,45.35,45.45,34500.0,27.3595,27.5036,27.2334,27.2934,34500.0
2006-12-06 10:00:00,45.4,45.41,45.26,45.31,46600.0,27.2634,27.2694,27.1793,27.2094,46600.0
2006-12-06 10:30:00,45.3,45.6,45.3,45.47,34200.0,27.2033,27.3835,27.2033,27.3054,34200.0
2006-12-06 11:00:00,45.47,45.67,45.47,45.6,24000.0,27.3054,27.4255,27.3054,27.3835,24000.0
2006-12-06 11:30:00,45.58,45.98,45.58,45.76,89000.0,27.3715,27.6117,27.3715,27.4796,89000.0
2006-12-06 12:00:00,45.75,45.8,45.61,45.8,139100.0,27.4736,27.5036,27.3895,27.5036,139100.0
2006-12-06 12:30:00,45.8,46.31,45.76,46.15,94900.0,27.5036,27.8099,27.4796,27.7138,94900.0
2006-12-06 13:00:00,46.15,46.15,45.95,46.07,57400.0,27.7138,27.7138,27.5937,27.6657,57400.0
2006-12-06 13:30:00,46.06,46.15,45.89,45.89,35100.0,27.6597,27.7138,27.5577,27.5577,35100.0
2006-12-06 14:00:00,45.9,46.02,45.81,45.97,22500.0,27.5637,27.6357,27.5096,27.6057,22500.0
2006-12-06 14:30:00,45.98,46.08,45.97,46.05,82500.0,27.6117,27.6718,27.6057,27.6537,82500.0
2006-12-06 15:00:00,46.04,46.13,46.0,46.0,45200.0,27.6477,27.7018,27.6237,27.6237,45200.0
2006-12-06 15:30:00,46.0,46.1,45.95,46.03,372300.0,27.6237,27.6838,27.5937,27.6417,372300.0
2006-12-07 09:30:00,46.07,46.07,45.7,45.93,42100.0,27.6657,27.6657,27.4436,27.5817,42100.0
2006-12-07 10:00:00,45.87,45.88,45.31,45.34,129300.0,27.5456,27.5516,27.2094,27.2274,129300.0
2006-12-07 10:30:00,45.34,45.38,45.2,45.32,39600.0,27.2274,27.2514,27.1433,27.2154,39600.0
2006-12-07 11:00:00,45.31,45.39,45.29,45.32,10500.0,27.2094,27.2574,27.1973,27.2154,10500.0
2006-12-07 11:30:00,45.36,45.45,45.32,45.32,15300.0,27.2394,27.2934,27.2154,27.2154,15300.0
2006-12-07 12:00:00,45.31,45.43,45.29,45.4,13400.0,27.2094,27.2814,27.1973,27.2634,13400.0
2006-12-07 12:30:00,45.39,45.42,45.35,45.4,21800.0,27.2574,27.2754,27.2334,27.2634,21800.0
2006-12-07 13:00:00,45.39,45.43,45.39,45.4,26100.0,27.2574,27.2814,27.2574,27.2634,26100.0
2006-12-07 13:30:00,45.4,45.42,45.34,45.34,44700.0,27.2634,27.2754,27.2274,27.2274,44700.0
2006-12-07 14:00:00,45.31,45.33,45.12,45.15,75500.0,27.2094,27.2214,27.0953,27.1133,75500.0
2006-12-07 14:30:00,45.16,45.23,45.09,45.16,15300.0,27.1193,27.1613,27.0772,27.1193,15300.0
2006-12-07 15:00:00,45.16,45.16,44.89,44.89,141300.0,27.1193,27.1193,26.9571,26.9571,141300.0
2006-12-07 15:30:00,44.89,44.98,44.45,44.52,289500.0,26.9571,27.0112,26.6929,26.7349,289500.0
2006-12-08 09:30:00,44.4,44.72,44.19,44.26,78400.0,26.6629,26.8551,26.5368,26.5788,78400.0
2006-12-08 10:00:00,44.26,44.69,44.1,44.66,55000.0,26.5788,26.837,26.4827,26.819,55000.0
2006-12-08 10:30:00,44.69,44.82,44.61,44.66,19700.0,26.837,26.9151,26.789,26.819,19700.0
2006-12-08 11:00:00,44.66,45.04,44.66,44.94,21700.0,26.819,27.0472,26.819,26.9872,21700.0
2006-12-08 11:30:00,44.94,45.05,44.85,44.87,19200.0,26.9872,27.0532,26.9331,26.9451,19200.0
2006-12-08 12:00:00,44.87,44.94,44.67,44.71,19300.0,26.9451,26.9872,26.825,26.849,19300.0
2006-12-08 12:30:00,44.72,44.76,44.51,44.55,19500.0,26.8551,26.8791,26.7289,26.753,19500.0
2006-12-08 13:00:00,44.55,44.62,44.45,44.49,13400.0,26.753,26.795,26.6929,26.7169,13400.0
2006-12-08 13:30:00,44.48,44.58,44.4,44.44,24500.0,26.7109,26.771,26.6629,26.6869,24500.0
2006-12-08 14:00:00,44.44,44.57,44.44,44.54,17900.0,26.6869,26.765,26.6869,26.747,17900.0
2006-12-08 14:30:00,44.58,44.77,44.53,44.69,21100.0,26.771,26.8851,26.741,26.837,21100.0
2006-12-08 15:00:00,44.66,44.67,44.53,44.59,36200.0,26.819,26.825,26.741,26.777,36200.0
2006-12-08 15:30:00,44.59,44.65,44.56,44.61,40300.0,26.777,26.813,26.759,26.789,40300.0
2006-12-11 09:30:00,44.62,44.66,44.33,44.62,29900.0,26.795,26.819,26.6208,26.795,29900.0
2006-12-11 10:00:00,44.62,44.73,44.52,44.67,15800.0,26.795,26.8611,26.7349,26.825,15800.0
2006-12-11 10:30:00,44.7,44.83,44.57,44.61,22000.0,26.843,26.9211,26.765,26.789,22000.0
2006-12-11 11:00:00,44.63,44.76,44.6,44.68,36200.0,26.801,26.8791,26.783,26.831,36200.0
2006-12-11 11:30:00,44.68,44.74,44.65,44.7,12500.0,26.831,26.8671,26.813,26.843,12500.0
2006-12-11 12:00:00,44.7,44.71,44.67,44.7,13900.0,26.843,26.849,26.825,26.843,13900.0
2006-12-11 12:30:00,44.68,44.71,44.65,44.65,10400.0,26.831,26.849,26.813,26.813,10400.0
2006-12-11 13:00:00,44.68,44.74,44.65,44.65,9000.0,26.831,26.8671,26.813,26.813,9000.0
2006-12-11 13:30:00,44.67,44.72,44.62,44.68,24900.0,26.825,26.8551,26.795,26.831,24900.0
2006-12-11 14:00:00,44.67,44.71,44.48,44.5,28000.0,26.825,26.849,26.7109,26.7229,28000.0
2006-12-11 14:30:00,44.48,44.53,44.44,44.49,14800.0,26.7109,26.741,26.6869,26.7169,14800.0
2006-12-11 15:00:00,44.49,44.53,44.31,44.33,29500.0,26.7169,26.741,26.6088,26.6208,29500.0
2006-12-11 15:30:00,44.33,44.47,44.28,44.35,41400.0,26.6208,26.7049,26.5908,26.6329,41400.0
2006-12-12 09:30:00,44.23,44.29,43.85,43.86,62500.0,26.5608,26.5968,26.3326,26.3386,62500.0
2006-12-12 10:00:00,43.85,43.85,43.63,43.77,35400.0,26.3326,26.3326,26.2005,26.2846,35400.0
2006-12-12 10:30:00,43.77,43.83,43.69,43.77,24900.0,26.2846,26.3206,26.2365,26.2846,24900.0
2006-12-12 11:00:00,43.79,43.9,43.78,43.86,18900.0,26.2966,26.3626,26.2906,26.3386,18900.0
2006-12-12 11:30:00,43.86,43.9,43.8,43.83,24300.0,26.3386,26.3626,26.3026,26.3206,24300.0
2006-12-12 12:00:00,43.83,43.91,43.65,43.74,48400.0,26.3206,26.3686,26.2125,26.2665,48400.0
2006-12-12 12:30:00,43.75,43.85,43.48,43.54,122900.0,26.2726,26.3326,26.1104,26.1464,122900.0
2006-12-12 13:00:00,43.57,43.64,43.43,43.5,16600.0,26.1645,26.2065,26.0804,26.1224,16600.0
2006-12-12 13:30:00,43.5,43.67,43.43,43.64,54300.0,26.1224,26.2245,26.0804,26.2065,54300.0
2006-12-12 14:00:00,43.65,43.95,43.54,43.9,52100.0,26.2125,26.3927,26.1464,26.3626,52100.0
2006-12-12 14:30:00,43.89,44.02,43.76,43.87,58500.0,26.3566,26.4347,26.2786,26.3446,58500.0
2006-12-12 15:00:00,43.87,44.08,43.84,43.92,30800.0,26.3446,26.4707,26.3266,26.3746,30800.0
2006-12-12 15:30:00,43.92,44.15,43.91,44.06,92400.0,26.3746,26.5128,26.3686,26.4587,92400.0
2006-12-13 09:30:00,44.93,44.93,43.89,44.32,35400.0,26.9812,26.9812,26.3566,26.6148,35400.0
2006-12-13 10:00:00,44.33,44.33,43.91,44.1,18900.0,26.6208,26.6208,26.3686,26.4827,18900.0
2006-12-13 10:30:00,44.0,44.24,43.78,44.0,35500.0,26.4227,26.5668,26.2906,26.4227,35500.0
2006-12-13 11:00:00,43.99,44.13,43.96,44.11,27200.0,26.4167,26.5007,26.3987,26.4887,27200.0
2006-12-13 11:30:00,44.17,44.26,44.0,44.09,19300.0,26.5248,26.5788,26.4227,26.4767,19300.0
2006-12-13 12:00:00,44.07,44.11,43.86,43.97,12300.0,26.4647,26.4887,26.3386,26.4047,12300.0
2006-12-13 12:30:00,43.95,43.97,43.72,43.75,16800.0,26.3927,26.4047,26.2545,26.2726,16800.0
2006-12-13 13:00:00,43.78,43.92,43.78,43.85,19300.0,26.2906,26.3746,26.2906,26.3326,19300.0
2006-12-13 13:30:00,43.87,43.87,43.65,43.71,37900.0,26.3446,26.3446,26.2125,26.2485,37900.0
2006-12-13 14:00:00,43.71,43.82,43.66,43.66,17400.0,26.2485,26.3146,26.2185,26.2185,17400.0
2006-12-13 14:30:00,43.64,43.67,43.54,43.54,41200.0,26.2065,26.2245,26.1464,26.1464,41200.0
2006-12-13 15:00:00,43.53,43.64,43.48,43.59,39500.0,26.1404,26.2065,26.1104,26.1765,39500.0
2006-12-13 15:30:00,43.59,43.68,43.47,43.56,92100.0,26.1765,26.2305,26.1044,26.1585,92100.0
2006-12-14 09:30:00,43.45,43.5,43.09,43.32,99600.0,26.0924,26.1224,25.8762,26.0143,99600.0
2006-12-14 10:00:00,43.32,43.61,43.22,43.57,293400.0,26.0143,26.1885,25.9543,26.1645,293400.0
2006-12-14 10:30:00,43.57,43.73,43.42,43.72,42300.0,26.1645,26.2605,26.0744,26.2545,42300.0
2006-12-14 11:00:00,43.7,43.85,43.7,43.76,22000.0,26.2425,26.3326,26.2425,26.2786,22000.0
2006-12-14 11:30:00,43.78,43.81,43.68,43.73,18100.0,26.2906,26.3086,26.2305,26.2605,18100.0
2006-12-14 12:00:00,43.72,43.79,43.51,43.52,23100.0,26.2545,26.2966,26.1284,26.1344,23100.0
2006-12-14 12:30:00,43.52,43.6,43.5,43.59,22500.0,26.1344,26.1825,26.1224,26.1765,22500.0
2006-12-14 13:00:00,43.6,43.77,43.6,43.7,15600.0,26.1825,26.2846,26.1825,26.2425,15600.0
2006-12-14 13:30:00,43.69,43.77,43.66,43.72,16100.0,26.2365,26.2846,26.2185,26.2545,16100.0
2006-12-14 14:00:00,43.73,43.75,43.5,43.58,41600.0,26.2605,26.2726,26.1224,26.1705,41600.0
2006-12-14 14:30:00,43.58,43.88,43.56,43.84,39700.0,26.1705,26.3506,26.1585,26.3266,39700.0
2006-12-14 15:00:00,43.83,43.97,41.93,43.88,48700.0,26.3206,26.4047,25.1796,26.3506,48700.0
2006-12-14 15:30:00,43.88,43.93,43.77,43.83,60100.0,26.3506,26.3806,26.2846,26.3206,60100.0
2006-12-15 09:30:00,44.72,44.72,44.04,44.67,94200.0,26.8551,26.8551,26.4467,26.825,94200.0
2006-12-15 10:00:00,44.64,44.69,44.4,44.44,43100.0,26.807,26.837,26.6629,26.6869,43100.0
2006-12-15 10:30:00,44.46,44.67,44.34,44.67,34300.0,26.6989,26.825,26.6269,26.825,34300.0
2006-12-15 11:00:00,44.64,44.79,44.58,44.68,37900.0,26.807,26.8971,26.771,26.831,37900.0
2006-12-15 11:30:00,44.65,44.76,44.64,44.75,13800.0,26.813,26.8791,26.807,26.8731,13800.0
2006-12-15 12:00:00,44.76,44.76,44.57,44.58,19900.0,26.8791,26.8791,26.765,26.771,19900.0
2006-12-15 12:30:00,44.62,44.77,44.58,44.66,18000.0,26.795,26.8851,26.771,26.819,18000.0
2006-12-15 13:00:00,44.65,44.68,44.52,44.61,13700.0,26.813,26.831,26.7349,26.789,13700.0
2006-12-15 13:30:00,44.61,44.73,44.54,44.59,40100.0,26.789,26.8611,26.747,26.777,40100.0
2006-12-15 14:00:00,44.61,44.64,44.45,44.57,38200.0,26.789,26.807,26.6929,26.765,38200.0
2006-12-15 14:30:00,44.57,44.61,44.52,44.58,53900.0,26.765,26.789,26.7349,26.771,53900.0
2006-12-15 15:00:00,44.55,44.57,44.49,44.5,58500.0,26.753,26.765,26.7169,26.7229,58500.0
2006-12-15 15:30:00,44.5,44.59,44.46,44.47,117500.0,26.7229,26.777,26.6989,26.7049,117500.0
2006-12-18 09:30:00,44.33,44.46,43.85,44.34,23500.0,26.6208,26.6989,26.3326,26.6269,23500.0
2006-12-18 10:00:00,44.31,44.43,44.11,44.16,14600.0,26.6088,26.6809,26.4887,26.5188,14600.0
2006-12-18 10:30:00,44.12,44.36,44.05,44.36,47300.0,26.4947,26.6389,26.4527,26.6389,47300.0
2006-12-18 11:00:00,44.34,44.35,44.19,44.26,11200.0,26.6269,26.6329,26.5368,26.5788,11200.0
2006-12-18 11:30:00,44.25,44.26,44.09,44.18,26800.0,26.5728,26.5788,26.4767,26.5308,26800.0
2006-12-18 12:00:00,44.18,44.25,44.11,44.25,49800.0,26.5308,26.5728,26.4887,26.5728,49800.0
2006-12-18 12:30:00,44.26,44.3,44.18,44.18,25700.0,26.5788,26.6028,26.5308,26.5308,25700.0
2006-12-18 13:00:00,44.18,44.28,44.13,44.23,64000.0,26.5308,26.5908,26.5007,26.5608,64000.0
2006-12-18 13:30:00,44.22,44.31,44.2,44.21,26400.0,26.5548,26.6088,26.5428,26.5488,26400.0
2006-12-18 14:00:00,44.22,44.3,44.18,44.24,68400.0,26.5548,26.6028,26.5308,26.5668,68400.0
2006-12-18 14:30:00,44.23,44.3,44.22,44.27,94500.0,26.5608,26.6028,26.5548,26.5848,94500.0
2006-12-18 15:00:00,44.25,44.27,44.18,44.18,96300.0,26.5728,26.5848,26.5308,26.5308,96300.0
2006-12-18 15:30:00,44.15,44.31,44.14,44.31,73500.0,26.5128,26.6088,26.5068,26.6088,73500.0
2006-12-19 09:30:00,44.25,44.25,43.33,43.45,40600.0,26.5728,26.5728,26.0203,26.0924,40600.0
2006-12-19 10:00:00,43.47,43.64,43.47,43.52,28000.0,26.1044,26.2065,26.1044,26.1344,28000.0
2006-12-19 10:30:00,43.52,43.68,43.41,43.67,50800.0,26.1344,26.2305,26.0684,26.2245,50800.0
2006-12-19 11:00:00,43.68,43.88,43.63,43.65,17500.0,26.2305,26.3506,26.2005,26.2125,17500.0
2006-12-19 11:30:00,43.65,43.68,43.45,43.46,17400.0,26.2125,26.2305,26.0924,26.0984,17400.0
2006-12-19 12:00:00,43.48,43.62,43.45,43.6,16100.0,26.1104,26.1945,26.0924,26.1825,16100.0
2006-12-19 12:30:00,43.58,43.65,43.52,43.63,9600.0,26.1705,26.2125,26.1344,26.2005,9600.0
2006-12-19 13:00:00,43.62,43.64,43.45,43.48,9000.0,26.1945,26.2065,26.0924,26.1104,9000.0
2006-12-19 13:30:00,43.51,43.64,43.49,43.59,9000.0,26.1284,26.2065,26.1164,26.1765,9000.0
2006-12-19 14:00:00,43.58,43.7,43.58,43.6,26300.0,26.1705,26.2425,26.1705,26.1825,26300.0
2006-12-19 14:30:00,43.57,43.82,43.56,43.75,23600.0,26.1645,26.3146,26.1585,26.2726,23600.0
2006-12-19 15:00:00,43.71,43.85,43.63,43.84,27900.0,26.2485,26.3326,26.2005,26.3266,27900.0
2006-12-19 15:30:00,43.84,43.94,43.72,43.82,33100.0,26.3266,26.3866,26.2545,26.3146,33100.0
2006-12-20 09:30:00,44.25,44.42,43.94,44.2,32100.0,26.5728,26.6749,26.3866,26.5428,32100.0
2006-12-20 10:00:00,44.25,44.31,44.2,44.27,11800.0,26.5728,26.6088,26.5428,26.5848,11800.0
2006-12-20 10:30:00,44.27,44.38,44.24,44.36,27900.0,26.5848,26.6509,26.5668,26.6389,27900.0
2006-12-20 11:00:00,44.4,44.49,44.32,44.46,14700.0,26.6629,26.7169,26.6148,26.6989,14700.0
2006-12-20 11:30:00,44.47,44.55,44.41,44.51,11000.0,26.7049,26.753,26.6689,26.7289,11000.0
2006-12-20 12:00:00,44.56,44.59,44.45,44.59,9700.0,26.759,26.777,26.6929,26.777,9700.0
2006-12-20 12:30:00,44.55,44.55,44.47,44.48,10300.0,26.753,26.753,26.7049,26.7109,10300.0
2006-12-20 13:00:00,44.48,44.5,44.31,44.33,9800.0,26.7109,26.7229,26.6088,26.6208,9800.0
2006-12-20 13:30:00,44.36,44.41,44.28,44.36,19600.0,26.6389,26.6689,26.5908,26.6389,19600.0
2006-12-20 14:00:00,44.36,44.42,44.31,44.35,12800.0,26.6389,26.6749,26.6088,26.6329,12800.0
2006-12-20 14:30:00,44.37,44.46,44.3,44.38,14200.0,26.6449,26.6989,26.6028,26.6509,14200.0
2006-12-20 15:00:00,44.38,44.4,44.3,44.33,28200.0,26.6509,26.6629,26.6028,26.6208,28200.0
2006-12-20 15:30:00,44.35,44.41,44.27,44.35,13400.0,26.6329,26.6689,26.5848,26.6329,13400.0
2006-12-21 09:30:00,44.3,44.89,44.2,44.81,40300.0,26.6028,26.9571,26.5428,26.9091,40300.0
2006-12-21 10:00:00,44.79,44.79,44.5,44.51,19300.0,26.8971,26.8971,26.7229,26.7289,19300.0
2006-12-21 10:30:00,44.49,44.71,44.45,44.64,8000.0,26.7169,26.849,26.6929,26.807,8000.0
2006-12-21 11:00:00,44.6,44.64,44.54,44.59,5400.0,26.783,26.807,26.747,26.777,5400.0
2006-12-21 11:30:00,44.57,44.6,44.35,44.44,8000.0,26.765,26.783,26.6329,26.6869,8000.0
2006-12-21 12:00:00,44.44,44.44,44.23,44.32,36400.0,26.6869,26.6869,26.5608,26.6148,36400.0
2006-12-21 12:30:00,44.35,44.38,44.25,44.28,54700.0,26.6329,26.6509,26.5728,26.5908,54700.0
2006-12-21 13:00:00,44.28,44.35,44.19,44.31,108400.0,26.5908,26.6329,26.5368,26.6088,108400.0
2006-12-21 13:30:00,44.32,44.37,44.27,44.31,19000.0,26.6148,26.6449,26.5848,26.6088,19000.0
2006-12-21 14:00:00,44.32,44.41,44.21,44.4,17200.0,26.6148,26.6689,26.5488,26.6629,17200.0
2006-12-21 14:30:00,44.4,44.4,44.31,44.33,18700.0,26.6629,26.6629,26.6088,26.6208,18700.0
2006-12-21 15:00:00,44.33,44.42,44.33,44.4,53000.0,26.6208,26.6749,26.6208,26.6629,53000.0
2006-12-21 15:30:00,44.4,44.46,44.33,44.41,22400.0,26.6629,26.6989,26.6208,26.6689,22400.0
2006-12-22 09:30:00,44.31,44.31,43.71,43.71,60000.0,26.6088,26.6088,26.2485,26.2485,60000.0
2006-12-22 10:00:00,43.75,43.92,43.62,43.8,106900.0,26.2726,26.3746,26.1945,26.3026,106900.0
2006-12-22 10:30:00,43.79,43.95,43.71,43.94,22000.0,26.2966,26.3927,26.2485,26.3866,22000.0
2006-12-22 11:00:00,43.92,43.97,43.85,43.97,15900.0,26.3746,26.4047,26.3326,26.4047,15900.0
2006-12-22 11:30:00,43.97,44.0,43.87,43.9,110700.0,26.4047,26.4227,26.3446,26.3626,110700.0
2006-12-22 12:00:00,43.9,44.05,43.9,44.04,10300.0,26.3626,26.4527,26.3626,26.4467,10300.0
2006-12-22 12:30:00,43.99,44.04,43.95,43.95,14100.0,26.4167,26.4467,26.3927,26.3927,14100.0
2006-12-22 13:00:00,43.95,43.96,43.79,43.79,21100.0,26.3927,26.3987,26.2966,26.2966,21100.0
2006-12-22 13:30:00,43.76,43.78,43.61,43.68,18300.0,26.2786,26.2906,26.1885,26.2305,18300.0
2006-12-22 14:00:00,43.65,43.7,43.58,43.61,13400.0,26.2125,26.2425,26.1705,26.1885,13400.0
2006-12-22 14:30:00,43.61,43.62,43.55,43.57,12600.0,26.1885,26.1945,26.1524,26.1645,12600.0
2006-12-22 15:00:00,43.59,43.65,43.5,43.54,20100.0,26.1765,26.2125,26.1224,26.1464,20100.0
2006-12-22 15:30:00,43.58,43.71,43.51,43.54,34300.0,26.1705,26.2485,26.1284,26.1464,34300.0
2006-12-26 09:30:00,43.55,43.79,43.5,43.64,15600.0,26.1524,26.2966,26.1224,26.2065,15600.0
2006-12-26 10:00:00,43.61,43.68,43.57,43.6,24200.0,26.1885,26.2305,26.1645,26.1825,24200.0
2006-12-26 10:30:00,43.61,43.62,43.56,43.59,10500.0,26.1885,26.1945,26.1585,26.1765,10500.0
2006-12-26 11:00:00,43.59,43.65,43.57,43.58,17900.0,26.1765,26.2125,26.1645,26.1705,17900.0
2006-12-26 11:30:00,43.6,43.64,43.45,43.49,16400.0,26.1825,26.2065,26.0924,26.1164,16400.0
2006-12-26 12:00:00,43.47,43.6,43.44,43.57,11900.0,26.1044,26.1825,26.0864,26.1645,11900.0
2006-12-26 12:30:00,43.57,43.6,43.48,43.56,12600.0,26.1645,26.1825,26.1104,26.1585,12600.0
2006-12-26 13:00:00,43.58,43.6,43.48,43.48,16600.0,26.1705,26.1825,26.1104,26.1104,16600.0
2006-12-26 13:30:00,43.47,43.58,43.47,43.55,13100.0,26.1044,26.1705,26.1044,26.1524,13100.0
2006-12-26 14:00:00,43.55,43.6,43.54,43.56,11500.0,26.1524,26.1825,26.1464,26.1585,11500.0
2006-12-26 14:30:00,43.55,43.76,43.54,43.6,45500.0,26.1524,26.2786,26.1464,26.1825,45500.0
2006-12-26 15:00:00,43.6,43.66,43.58,43.61,21400.0,26.1825,26.2185,26.1705,26.1885,21400.0
2006-12-26 15:30:00,43.61,43.71,43.59,43.61,51800.0,26.1885,26.2485,26.1765,26.1885,51800.0
2006-12-27 09:30:00,43.95,43.95,43.57,43.68,51800.0,26.3927,26.3927,26.1645,26.2305,51800.0
2006-12-27 10:00:00,43.74,43.93,43.55,43.93,22400.0,26.2665,26.3806,26.1524,26.3806,22400.0
2006-12-27 10:30:00,43.91,44.19,43.9,44.17,30600.0,26.3686,26.5368,26.3626,26.5248,30600.0
2006-12-27 11:00:00,44.18,44.33,44.18,44.22,19800.0,26.5308,26.6208,26.5308,26.5548,19800.0
2006-12-27 11:30:00,44.21,44.21,44.13,44.14,5500.0,26.5488,26.5488,26.5007,26.5068,5500.0
2006-12-27 12:00:00,44.13,44.17,44.03,44.17,7400.0,26.5007,26.5248,26.4407,26.5248,7400.0
2006-12-27 12:30:00,44.12,44.18,44.07,44.07,14700.0,26.4947,26.5308,26.4647,26.4647,14700.0
2006-12-27 13:00:00,44.09,44.09,43.95,43.99,14000.0,26.4767,26.4767,26.3927,26.4167,14000.0
2006-12-27 13:30:00,44.0,44.1,43.98,44.1,13100.0,26.4227,26.4827,26.4107,26.4827,13100.0
2006-12-27 14:00:00,44.08,44.16,44.03,44.06,16800.0,26.4707,26.5188,26.4407,26.4587,16800.0
2006-12-27 14:30:00,44.05,44.17,44.0,44.11,18300.0,26.4527,26.5248,26.4227,26.4887,18300.0
2006-12-27 15:00:00,44.08,44.19,44.07,44.16,14700.0,26.4707,26.5368,26.4647,26.5188,14700.0
2006-12-27 15:30:00,44.17,44.36,44.17,44.3,27000.0,26.5248,26.6389,26.5248,26.6028,27000.0
2006-12-28 09:30:00,44.3,44.4,44.0,44.25,16000.0,26.6028,26.6629,26.4227,26.5728,16000.0
2006-12-28 10:00:00,44.26,44.31,43.92,43.98,19100.0,26.5788,26.6088,26.3746,26.4107,19100.0
2006-12-28 10:30:00,43.95,44.12,43.95,44.11,7000.0,26.3927,26.4947,26.3927,26.4887,7000.0
2006-12-28 11:00:00,44.07,44.07,43.73,43.83,37900.0,26.4647,26.4647,26.2605,26.3206,37900.0
2006-12-28 11:30:00,43.85,43.99,43.81,43.99,13900.0,26.3326,26.4167,26.3086,26.4167,13900.0
2006-12-28 12:00:00,43.96,44.04,43.95,44.02,6100.0,26.3987,26.4467,26.3927,26.4347,6100.0
2006-12-28 12:30:00,44.02,44.07,44.02,44.03,7000.0,26.4347,26.4647,26.4347,26.4407,7000.0
2006-12-28 13:00:00,44.03,44.03,43.93,43.95,3400.0,26.4407,26.4407,26.3806,26.3927,3400.0
2006-12-28 13:30:00,43.95,44.05,43.93,44.04,8100.0,26.3927,26.4527,26.3806,26.4467,8100.0
2006-12-28 14:00:00,44.05,44.1,44.02,44.05,16800.0,26.4527,26.4827,26.4347,26.4527,16800.0
2006-12-28 14:30:00,44.05,44.08,44.01,44.05,13300.0,26.4527,26.4707,26.4287,26.4527,13300.0
2006-12-28 15:00:00,44.05,44.09,44.0,44.03,9100.0,26.4527,26.4767,26.4227,26.4407,9100.0
2006-12-28 15:30:00,44.05,44.05,43.9,43.9,13700.0,26.4527,26.4527,26.3626,26.3626,13700.0
2006-12-29 09:30:00,43.85,44.14,43.8,44.09,18100.0,26.3326,26.5068,26.3026,26.4767,18100.0
2006-12-29 10:00:00,44.05,44.22,43.98,44.2,33400.0,26.4527,26.5548,26.4107,26.5428,33400.0
2006-12-29 10:30:00,44.19,44.39,44.19,44.36,25200.0,26.5368,26.6569,26.5368,26.6389,25200.0
2006-12-29 11:00:00,44.34,44.36,44.24,44.27,10900.0,26.6269,26.6389,26.5668,26.5848,10900.0
2006-12-29 11:30:00,44.25,44.35,44.23,44.29,7500.0,26.5728,26.6329,26.5608,26.5968,7500.0
2006-12-29 12:00:00,44.3,44.47,44.29,44.35,12300.0,26.6028,26.7049,26.5968,26.6329,12300.0
2006-12-29 12:30:00,44.34,44.36,44.18,44.21,8100.0,26.6269,26.6389,26.5308,26.5488,8100.0
2006-12-29 13:00:00,44.21,44.31,44.18,44.31,14000.0,26.5488,26.6088,26.5308,26.6088,14000.0
2006-12-29 13:30:00,44.31,44.41,44.27,44.28,16000.0,26.6088,26.6689,26.5848,26.5908,16000.0
2006-12-29 14:00:00,44.29,44.29,44.12,44.19,15500.0,26.5968,26.5968,26.4947,26.5368,15500.0
2006-12-29 14:30:00,44.19,44.19,43.95,44.01,14400.0,26.5368,26.5368,26.3927,26.4287,14400.0
2006-12-29 15:00:00,44.0,44.0,43.78,43.78,14200.0,26.4227,26.4227,26.2906,26.2906,14200.0
2006-12-29 15:30:00,43.89,44.11,43.88,43.9,23000.0,26.3566,26.4887,26.3506,26.3626,23000.0
2007-01-03 09:30:00,44.35,44.68,44.21,44.35,51300.0,26.6329,26.831,26.5488,26.6329,51300.0
2007-01-03 10:00:00,44.34,44.81,44.34,44.74,25100.0,26.6269,26.9091,26.6269,26.8671,25100.0
2007-01-03 10:30:00,44.7,44.75,44.47,44.54,28700.0,26.843,26.8731,26.7049,26.747,28700.0
2007-01-03 11:00:00,44.54,44.69,44.47,44.58,27100.0,26.747,26.837,26.7049,26.771,27100.0
2007-01-03 11:30:00,44.57,44.69,44.56,44.62,14100.0,26.765,26.837,26.759,26.795,14100.0
2007-01-03 12:00:00,44.62,44.74,44.58,44.65,19600.0,26.795,26.8671,26.771,26.813,19600.0
2007-01-03 12:30:00,44.64,44.79,44.64,44.73,11800.0,26.807,26.8971,26.807,26.8611,11800.0
2007-01-03 13:00:00,44.73,44.8,44.68,44.76,17000.0,26.8611,26.9031,26.831,26.8791,17000.0
2007-01-03 13:30:00,44.76,44.76,44.62,44.66,23400.0,26.8791,26.8791,26.795,26.819,23400.0
2007-01-03 14:00:00,44.66,44.73,44.23,44.32,56200.0,26.819,26.8611,26.5608,26.6148,56200.0
2007-01-03 14:30:00,44.36,44.41,44.15,44.2,62000.0,26.6389,26.6689,26.5128,26.5428,62000.0
2007-01-03 15:00:00,44.2,44.36,44.19,44.35,24700.0,26.5428,26.6389,26.5368,26.6329,24700.0
2007-01-03 15:30:00,44.35,44.61,44.34,44.61,39200.0,26.6329,26.789,26.6269,26.789,39200.0
2007-01-04 09:30:00,44.6,44.69,43.95,43.95,41200.0,26.783,26.837,26.3927,26.3927,41200.0
2007-01-04 10:00:00,43.99,44.87,43.29,43.65,120300.0,26.4167,26.9451,25.9963,26.2125,120300.0
2007-01-04 10:30:00,43.73,44.33,43.7,44.19,37600.0,26.2605,26.6208,26.2425,26.5368,37600.0
2007-01-04 11:00:00,44.18,44.39,44.12,44.18,26300.0,26.5308,26.6569,26.4947,26.5308,26300.0
2007-01-04 11:30:00,44.18,44.24,44.1,44.16,12800.0,26.5308,26.5668,26.4827,26.5188,12800.0
2007-01-04 12:00:00,44.12,44.14,43.95,44.0,12500.0,26.4947,26.5068,26.3927,26.4227,12500.0
2007-01-04 12:30:00,44.0,44.07,43.95,44.01,22200.0,26.4227,26.4647,26.3927,26.4287,22200.0
2007-01-04 13:00:00,44.02,44.05,43.78,43.91,13900.0,26.4347,26.4527,26.2906,26.3686,13900.0
2007-01-04 13:30:00,43.91,44.0,43.84,43.98,27200.0,26.3686,26.4227,26.3266,26.4107,27200.0
2007-01-04 14:00:00,43.99,44.0,43.86,43.97,17300.0,26.4167,26.4227,26.3386,26.4047,17300.0
2007-01-04 14:30:00,43.97,44.21,43.93,44.17,44400.0,26.4047,26.5488,26.3806,26.5248,44400.0
2007-01-04 15:00:00,44.2,44.21,44.12,44.16,38400.0,26.5428,26.5488,26.4947,26.5188,38400.0
2007-01-04 15:30:00,44.16,44.24,44.11,44.14,39800.0,26.5188,26.5668,26.4887,26.5068,39800.0
2007-01-05 09:30:00,43.9,44.15,43.37,43.46,34000.0,26.3626,26.5128,26.0444,26.0984,34000.0
2007-01-05 10:00:00,43.47,43.53,43.27,43.32,90200.0,26.1044,26.1404,25.9843,26.0143,90200.0
2007-01-05 10:30:00,43.28,43.43,43.1,43.1,44700.0,25.9903,26.0804,25.8822,25.8822,44700.0
2007-01-05 11:00:00,43.07,43.21,43.05,43.11,42100.0,25.8642,25.9483,25.8522,25.8882,42100.0
2007-01-05 11:30:00,43.11,43.42,43.11,43.38,64000.0,25.8882,26.0744,25.8882,26.0504,64000.0
2007-01-05 12:00:00,43.37,43.54,43.35,43.36,16500.0,26.0444,26.1464,26.0323,26.0383,16500.0
2007-01-05 12:30:00,43.37,43.5,43.3,43.33,8200.0,26.0444,26.1224,26.0023,26.0203,8200.0
2007-01-05 13:00:00,43.3,43.49,43.25,43.43,12700.0,26.0023,26.1164,25.9723,26.0804,12700.0
2007-01-05 13:30:00,43.46,43.48,43.35,43.36,14900.0,26.0984,26.1104,26.0323,26.0383,14900.0
2007-01-05 14:00:00,43.35,43.43,43.23,43.3,16000.0,26.0323,26.0804,25.9603,26.0023,16000.0
2007-01-05 14:30:00,43.31,43.33,43.2,43.2,10400.0,26.0083,26.0203,25.9423,25.9423,10400.0
2007-01-05 15:00:00,43.2,43.3,43.05,43.08,37400.0,25.9423,26.0023,25.8522,25.8702,37400.0
2007-01-05 15:30:00,43.07,43.2,43.05,43.11,58400.0,25.8642,25.9423,25.8522,25.8882,58400.0
2007-01-08 09:30:00,43.15,43.15,42.63,42.93,107300.0,25.9122,25.9122,25.6,25.7801,107300.0
2007-01-08 10:00:00,42.83,42.97,42.62,42.92,89600.0,25.7201,25.8041,25.594,25.7741,89600.0
2007-01-08 10:30:00,42.93,43.2,42.93,43.08,20400.0,25.7801,25.9423,25.7801,25.8702,20400.0
2007-01-08 11:00:00,43.07,43.17,42.89,42.92,52000.0,25.8642,25.9243,25.7561,25.7741,52000.0
2007-01-08 11:30:00,42.92,42.94,42.83,42.86,57300.0,25.7741,25.7861,25.7201,25.7381,57300.0
2007-01-08 12:00:00,42.87,43.05,42.85,43.04,53900.0,25.7441,25.8522,25.7321,25.8462,53900.0
2007-01-08 12:30:00,43.02,43.13,43.02,43.13,17400.0,25.8342,25.9002,25.8342,25.9002,17400.0
2007-01-08 13:00:00,43.08,43.18,43.07,43.12,19900.0,25.8702,25.9303,25.8642,25.8942,19900.0
2007-01-08 13:30:00,43.12,43.3,43.12,43.24,23900.0,25.8942,26.0023,25.8942,25.9663,23900.0
2007-01-08 14:00:00,43.23,43.39,43.18,43.39,14600.0,25.9603,26.0564,25.9303,26.0564,14600.0
2007-01-08 14:30:00,43.39,43.47,43.37,43.44,16600.0,26.0564,26.1044,26.0444,26.0864,16600.0
2007-01-08 15:00:00,43.44,43.55,43.41,43.42,33800.0,26.0864,26.1524,26.0684,26.0744,33800.0
2007-01-08 15:30:00,43.42,43.55,43.37,43.37,59100.0,26.0744,26.1524,26.0444,26.0444,59100.0
2007-01-09 09:30:00,43.43,43.43,43.03,43.09,9300.0,26.0804,26.0804,25.8402,25.8762,9300.0
2007-01-09 10:00:00,43.12,43.33,43.02,43.25,7400.0,25.8942,26.0203,25.8342,25.9723,7400.0
2007-01-09 10:30:00,43.26,43.44,43.26,43.37,14700.0,25.9783,26.0864,25.9783,26.0444,14700.0
2007-01-09 11:00:00,43.37,43.45,43.33,43.39,14500.0,26.0444,26.0924,26.0203,26.0564,14500.0
2007-01-09 11:30:00,43.39,43.4,43.23,43.25,10800.0,26.0564,26.0624,25.9603,25.9723,10800.0
2007-01-09 12:00:00,43.25,43.35,43.1,43.21,8200.0,25.9723,26.0323,25.8822,25.9483,8200.0
2007-01-09 12:30:00,43.17,43.21,43.13,43.17,9100.0,25.9243,25.9483,25.9002,25.9243,9100.0
2007-01-09 13:00:00,43.16,43.27,43.13,43.25,10700.0,25.9182,25.9843,25.9002,25.9723,10700.0
2007-01-09 13:30:00,43.23,43.43,43.23,43.39,11400.0,25.9603,26.0804,25.9603,26.0564,11400.0
2007-01-09 14:00:00,43.39,43.52,43.38,43.38,63000.0,26.0564,26.1344,26.0504,26.0504,63000.0
2007-01-09 14:30:00,43.42,43.63,43.38,43.59,24900.0,26.0744,26.2005,26.0504,26.1765,24900.0
2007-01-09 15:00:00,43.57,43.57,43.45,43.51,16300.0,26.1645,26.1645,26.0924,26.1284,16300.0
2007-01-09 15:30:00,43.5,43.56,43.44,43.5,24500.0,26.1224,26.1585,26.0864,26.1224,24500.0
2007-01-10 09:30:00,43.35,43.5,43.04,43.12,18400.0,26.0323,26.1224,25.8462,25.8942,18400.0
2007-01-10 10:00:00,43.15,43.26,42.98,43.08,28600.0,25.9122,25.9783,25.8102,25.8702,28600.0
2007-01-10 10:30:00,43.1,43.25,42.98,43.14,28400.0,25.8822,25.9723,25.8102,25.9062,28400.0
2007-01-10 11:00:00,43.15,43.19,43.05,43.15,12000.0,25.9122,25.9363,25.8522,25.9122,12000.0
2007-01-10 11:30:00,43.15,43.16,43.07,43.14,14700.0,25.9122,25.9182,25.8642,25.9062,14700.0
2007-01-10 12:00:00,43.1,43.15,43.03,43.07,10100.0,25.8822,25.9122,25.8402,25.8642,10100.0
2007-01-10 12:30:00,43.09,43.17,42.98,43.02,21000.0,25.8762,25.9243,25.8102,25.8342,21000.0
2007-01-10 13:00:00,43.03,43.15,42.97,43.05,16100.0,25.8402,25.9122,25.8041,25.8522,16100.0
2007-01-10 13:30:00,43.04,43.08,42.95,43.03,31900.0,25.8462,25.8702,25.7921,25.8402,31900.0
2007-01-10 14:00:00,43.05,43.15,43.03,43.09,18200.0,25.8522,25.9122,25.8402,25.8762,18200.0
2007-01-10 14:30:00,43.08,43.25,43.08,43.16,13200.0,25.8702,25.9723,25.8702,25.9182,13200.0
2007-01-10 15:00:00,43.16,43.25,43.13,43.19,11400.0,25.9182,25.9723,25.9002,25.9363,11400.0
2007-01-10 15:30:00,43.17,43.28,43.14,43.21,20200.0,25.9243,25.9903,25.9062,25.9483,20200.0
2007-01-11 09:30:00,43.35,44.09,43.27,43.9,83400.0,26.0323,26.4767,25.9843,26.3626,83400.0
2007-01-11 10:00:00,43.95,44.47,43.91,44.35,26800.0,26.3927,26.7049,26.3686,26.6329,26800.0
2007-01-11 10:30:00,44.31,44.69,44.31,44.61,27500.0,26.6088,26.837,26.6088,26.789,27500.0
2007-01-11 11:00:00,44.61,44.69,44.56,44.68,13800.0,26.789,26.837,26.759,26.831,13800.0
2007-01-11 11:30:00,44.63,44.73,44.57,44.71,9100.0,26.801,26.8611,26.765,26.849,9100.0
2007-01-11 12:00:00,44.69,44.87,44.63,44.82,136400.0,26.837,26.9451,26.801,26.9151,136400.0
2007-01-11 12:30:00,44.87,45.73,44.78,45.68,168600.0,26.9451,27.4616,26.8911,27.4315,168600.0
2007-01-11 13:00:00,45.68,45.92,45.57,45.68,92600.0,27.4315,27.5757,27.3655,27.4315,92600.0
2007-01-11 13:30:00,45.66,45.8,45.46,45.51,72800.0,27.4195,27.5036,27.2994,27.3295,72800.0
2007-01-11 14:00:00,45.52,45.52,45.36,45.46,80000.0,27.3355,27.3355,27.2394,27.2994,80000.0
2007-01-11 14:30:00,45.48,45.54,45.37,45.48,63900.0,27.3114,27.3475,27.2454,27.3114,63900.0
2007-01-11 15:00:00,45.45,45.63,45.4,45.55,133000.0,27.2934,27.4015,27.2634,27.3535,133000.0
2007-01-11 15:30:00,45.55,45.94,45.42,45.84,327100.0,27.3535,27.5877,27.2754,27.5276,327100.0
2007-01-12 09:30:00,45.8,45.9,45.4,45.89,22800.0,27.5036,27.5637,27.2634,27.5577,22800.0
2007-01-12 10:00:00,45.88,46.16,45.82,45.85,33600.0,27.5516,27.7198,27.5156,27.5336,33600.0
2007-01-12 10:30:00,45.9,46.0,45.83,45.96,19300.0,27.5637,27.6237,27.5216,27.5997,19300.0
2007-01-12 11:00:00,45.96,46.12,45.92,46.1,38200.0,27.5997,27.6958,27.5757,27.6838,38200.0
2007-01-12 11:30:00,46.07,46.19,45.95,46.18,37600.0,27.6657,27.7378,27.5937,27.7318,37600.0
2007-01-12 12:00:00,46.15,46.26,46.15,46.24,21600.0,27.7138,27.7798,27.7138,27.7678,21600.0
2007-01-12 12:30:00,46.24,46.27,46.17,46.17,10000.0,27.7678,27.7858,27.7258,27.7258,10000.0
2007-01-12 13:00:00,46.18,46.3,46.17,46.23,48900.0,27.7318,27.8039,27.7258,27.7618,48900.0
2007-01-12 13:30:00,46.23,46.29,46.15,46.2,14000.0,27.7618,27.7979,27.7138,27.7438,14000.0
2007-01-12 14:00:00,46.21,46.21,46.1,46.2,12700.0,27.7498,27.7498,27.6838,27.7438,12700.0
2007-01-12 14:30:00,46.2,46.2,46.05,46.09,12100.0,27.7438,27.7438,27.6537,27.6778,12100.0
2007-01-12 15:00:00,46.09,46.16,46.07,46.15,26800.0,27.6778,27.7198,27.6657,27.7138,26800.0
2007-01-12 15:30:00,46.14,46.22,46.14,46.16,55200.0,27.7078,27.7558,27.7078,27.7198,55200.0
2007-01-16 09:30:00,46.23,46.83,46.2,46.81,35800.0,27.7618,28.1221,27.7438,28.1101,35800.0
2007-01-16 10:00:00,46.81,46.9,46.56,46.56,38900.0,28.1101,28.1642,27.96,27.96,38900.0
2007-01-16 10:30:00,46.58,46.63,46.43,46.48,15600.0,27.972,28.002,27.8819,27.912,15600.0
2007-01-16 11:00:00,46.45,46.52,46.42,46.48,11500.0,27.8939,27.936,27.8759,27.912,11500.0
2007-01-16 11:30:00,46.51,46.51,46.37,46.38,14800.0,27.93,27.93,27.8459,27.8519,14800.0
2007-01-16 12:00:00,46.38,46.49,46.36,46.45,7500.0,27.8519,27.918,27.8399,27.8939,7500.0
2007-01-16 12:30:00,46.45,46.61,46.36,46.39,57600.0,27.8939,27.99,27.8399,27.8579,57600.0
2007-01-16 13:00:00,46.37,46.5,46.34,46.45,17400.0,27.8459,27.924,27.8279,27.8939,17400.0
2007-01-16 13:30:00,46.45,46.49,46.23,46.3,9600.0,27.8939,27.918,27.7618,27.8039,9600.0
2007-01-16 14:00:00,46.29,46.35,46.23,46.25,10800.0,27.7979,27.8339,27.7618,27.7738,10800.0
2007-01-16 14:30:00,46.25,46.31,46.24,46.24,6400.0,27.7738,27.8099,27.7678,27.7678,6400.0
2007-01-16 15:00:00,46.25,46.46,46.23,46.37,12000.0,27.7738,27.8999,27.7618,27.8459,12000.0
2007-01-16 15:30:00,46.34,46.34,46.27,46.31,42700.0,27.8279,27.8279,27.7858,27.8099,42700.0
2007-01-17 09:30:00,46.1,46.2,46.0,46.09,27200.0,27.6838,27.7438,27.6237,27.6778,27200.0
2007-01-17 10:00:00,46.06,46.15,45.96,46.09,14700.0,27.6597,27.7138,27.5997,27.6778,14700.0
2007-01-17 10:30:00,46.06,46.15,46.03,46.1,7900.0,27.6597,27.7138,27.6417,27.6838,7900.0
2007-01-17 11:00:00,46.11,46.22,46.11,46.22,11000.0,27.6898,27.7558,27.6898,27.7558,11000.0
2007-01-17 11:30:00,46.25,46.38,46.22,46.35,7400.0,27.7738,27.8519,27.7558,27.8339,7400.0
2007-01-17 12:00:00,46.34,46.41,46.25,46.3,7200.0,27.8279,27.8699,27.7738,27.8039,7200.0
2007-01-17 12:30:00,46.27,46.3,46.22,46.23,7700.0,27.7858,27.8039,27.7558,27.7618,7700.0
2007-01-17 13:00:00,46.23,46.36,46.21,46.34,97300.0,27.7618,27.8399,27.7498,27.8279,97300.0
2007-01-17 13:30:00,46.35,46.52,46.35,46.5,21700.0,27.8339,27.936,27.8339,27.924,21700.0
2007-01-17 14:00:00,46.51,46.59,46.47,46.55,30100.0,27.93,27.978,27.906,27.954,30100.0
2007-01-17 14:30:00,46.58,46.6,46.5,46.56,27200.0,27.972,27.984,27.924,27.96,27200.0
2007-01-17 15:00:00,46.57,46.7,46.5,46.7,22700.0,27.966,28.0441,27.924,28.0441,22700.0
2007-01-17 15:30:00,46.69,46.77,46.65,46.67,77600.0,28.0381,28.0861,28.014,28.0261,77600.0
2007-01-18 09:30:00,46.7,47.45,46.6,47.44,28600.0,28.0441,28.4945,27.984,28.4885,28600.0
2007-01-18 10:00:00,47.4,47.67,47.0,47.46,77500.0,28.4644,28.6266,28.2242,28.5005,77500.0
2007-01-18 10:30:00,47.42,47.71,47.38,47.64,53700.0,28.4764,28.6506,28.4524,28.6086,53700.0
2007-01-18 11:00:00,47.63,47.68,47.44,47.64,51100.0,28.6026,28.6326,28.4885,28.6086,51100.0
2007-01-18 11:30:00,47.63,47.74,47.5,47.56,26500.0,28.6026,28.6686,28.5245,28.5605,26500.0
2007-01-18 12:00:00,47.54,47.59,47.5,47.51,26500.0,28.5485,28.5785,28.5245,28.5305,26500.0
2007-01-18 12:30:00,47.52,47.56,47.43,47.52,27100.0,28.5365,28.5605,28.4824,28.5365,27100.0
2007-01-18 13:00:00,47.5,47.6,47.45,47.58,27700.0,28.5245,28.5845,28.4945,28.5725,27700.0
2007-01-18 13:30:00,47.57,47.59,47.51,47.56,25400.0,28.5665,28.5785,28.5305,28.5605,25400.0
2007-01-18 14:00:00,47.57,47.6,47.5,47.52,57700.0,28.5665,28.5845,28.5245,28.5365,57700.0
2007-01-18 14:30:00,47.53,47.53,47.32,47.35,56900.0,28.5425,28.5425,28.4164,28.4344,56900.0
2007-01-18 15:00:00,47.35,47.52,47.29,47.5,41200.0,28.4344,28.5365,28.3984,28.5245,41200.0
2007-01-18 15:30:00,47.53,47.6,47.46,47.53,76500.0,28.5425,28.5845,28.5005,28.5425,76500.0
2007-01-19 09:30:00,47.6,47.8,47.31,47.78,112300.0,28.5845,28.7046,28.4104,28.6926,112300.0
2007-01-19 10:00:00,47.76,48.01,47.75,47.9,38800.0,28.6806,28.8307,28.6746,28.7647,38800.0
2007-01-19 10:30:00,47.92,48.02,47.9,47.97,36400.0,28.7767,28.8368,28.7647,28.8067,36400.0
2007-01-19 11:00:00,47.94,47.95,47.84,47.86,19100.0,28.7887,28.7947,28.7287,28.7407,19100.0
2007-01-19 11:30:00,47.86,47.87,47.6,47.61,18600.0,28.7407,28.7467,28.5845,28.5905,18600.0
2007-01-19 12:00:00,47.62,47.69,47.46,47.49,37600.0,28.5965,28.6386,28.5005,28.5185,37600.0
2007-01-19 12:30:00,47.47,47.47,47.24,47.36,30000.0,28.5065,28.5065,28.3683,28.4404,30000.0
2007-01-19 13:00:00,47.38,47.45,47.14,47.16,38200.0,28.4524,28.4945,28.3083,28.3203,38200.0
2007-01-19 13:30:00,47.14,47.2,46.91,46.99,39500.0,28.3083,28.3443,28.1702,28.2182,39500.0
2007-01-19 14:00:00,46.99,47.05,46.8,46.85,40100.0,28.2182,28.2543,28.1041,28.1341,40100.0
2007-01-19 14:30:00,46.83,47.0,46.75,47.0,19600.0,28.1221,28.2242,28.0741,28.2242,19600.0
2007-01-19 15:00:00,46.97,47.0,46.92,46.96,17300.0,28.2062,28.2242,28.1762,28.2002,17300.0
2007-01-19 15:30:00,46.95,47.13,46.84,47.04,62700.0,28.1942,28.3023,28.1281,28.2482,62700.0
2007-01-22 09:30:00,47.13,47.13,46.57,46.97,43600.0,28.3023,28.3023,27.966,28.2062,43600.0
2007-01-22 10:00:00,46.97,47.02,46.47,46.6,41000.0,28.2062,28.2362,27.906,27.984,41000.0
2007-01-22 10:30:00,46.66,46.84,46.56,46.58,28600.0,28.0201,28.1281,27.96,27.972,28600.0
2007-01-22 11:00:00,46.57,46.66,46.46,46.54,76300.0,27.966,28.0201,27.8999,27.948,76300.0
2007-01-22 11:30:00,46.54,46.57,46.32,46.38,25700.0,27.948,27.966,27.8159,27.8519,25700.0
2007-01-22 12:00:00,46.36,46.38,46.26,46.32,14800.0,27.8399,27.8519,27.7798,27.8159,14800.0
2007-01-22 12:30:00,46.32,46.45,46.3,46.42,7600.0,27.8159,27.8939,27.8039,27.8759,7600.0
2007-01-22 13:00:00,46.39,46.49,46.3,46.47,16200.0,27.8579,27.918,27.8039,27.906,16200.0
2007-01-22 13:30:00,46.52,46.59,46.39,46.55,12300.0,27.936,27.978,27.8579,27.954,12300.0
2007-01-22 14:00:00,46.54,46.76,46.54,46.76,19500.0,27.948,28.0801,27.948,28.0801,19500.0
2007-01-22 14:30:00,46.77,46.85,46.66,46.78,14600.0,28.0861,28.1341,28.0201,28.0921,14600.0
2007-01-22 15:00:00,46.75,46.77,46.46,46.49,19600.0,28.0741,28.0861,27.8999,27.918,19600.0
2007-01-22 15:30:00,46.52,46.55,46.38,46.44,46600.0,27.936,27.954,27.8519,27.8879,46600.0
2007-01-23 09:30:00,46.18,46.58,45.98,46.5,43100.0,27.7318,27.972,27.6117,27.924,43100.0
2007-01-23 10:00:00,46.56,46.64,46.43,46.49,66700.0,27.96,28.008,27.8819,27.918,66700.0
2007-01-23 10:30:00,46.49,46.7,46.22,46.63,39800.0,27.918,28.0441,27.7558,28.002,39800.0
2007-01-23 11:00:00,46.61,46.61,46.36,46.55,19900.0,27.99,27.99,27.8399,27.954,19900.0
2007-01-23 11:30:00,46.59,46.6,46.5,46.57,11200.0,27.978,27.984,27.924,27.966,11200.0
2007-01-23 12:00:00,46.55,46.62,46.45,46.49,13700.0,27.954,27.996,27.8939,27.918,13700.0
2007-01-23 12:30:00,46.49,46.54,46.34,46.46,50200.0,27.918,27.948,27.8279,27.8999,50200.0
2007-01-23 13:00:00,46.46,46.47,46.07,46.07,78400.0,27.8999,27.906,27.6657,27.6657,78400.0
2007-01-23 13:30:00,46.1,46.35,46.1,46.35,21400.0,27.6838,27.8339,27.6838,27.8339,21400.0
2007-01-23 14:00:00,46.37,46.41,45.92,45.93,97900.0,27.8459,27.8699,27.5757,27.5817,97900.0
2007-01-23 14:30:00,45.93,45.94,45.76,45.89,42400.0,27.5817,27.5877,27.4796,27.5577,42400.0
2007-01-23 15:00:00,45.87,45.9,45.76,45.85,51400.0,27.5456,27.5637,27.4796,27.5336,51400.0
2007-01-23 15:30:00,45.84,46.04,45.79,45.94,90600.0,27.5276,27.6477,27.4976,27.5877,90600.0
2007-01-24 09:30:00,45.5,45.68,45.32,45.57,52000.0,27.3235,27.4315,27.2154,27.3655,52000.0
2007-01-24 10:00:00,45.6,45.7,45.31,45.68,62600.0,27.3835,27.4436,27.2094,27.4315,62600.0
2007-01-24 10:30:00,45.68,46.13,45.68,46.04,29600.0,27.4315,27.7018,27.4315,27.6477,29600.0
2007-01-24 11:00:00,46.02,46.21,45.91,45.91,32900.0,27.6357,27.7498,27.5697,27.5697,32900.0
2007-01-24 11:30:00,45.96,46.06,45.93,46.01,23000.0,27.5997,27.6597,27.5817,27.6297,23000.0
2007-01-24 12:00:00,46.02,46.03,45.79,45.79,10400.0,27.6357,27.6417,27.4976,27.4976,10400.0
2007-01-24 12:30:00,45.81,45.87,45.77,45.8,25400.0,27.5096,27.5456,27.4856,27.5036,25400.0
2007-01-24 13:00:00,45.8,45.82,45.68,45.76,39300.0,27.5036,27.5156,27.4315,27.4796,39300.0
2007-01-24 13:30:00,45.75,45.94,45.74,45.87,71900.0,27.4736,27.5877,27.4676,27.5456,71900.0
2007-01-24 14:00:00,45.91,46.15,45.81,46.11,30600.0,27.5697,27.7138,27.5096,27.6898,30600.0
2007-01-24 14:30:00,46.12,46.21,46.07,46.17,32200.0,27.6958,27.7498,27.6657,27.7258,32200.0
2007-01-24 15:00:00,46.2,46.34,46.15,46.24,34100.0,27.7438,27.8279,27.7138,27.7678,34100.0
2007-01-24 15:30:00,46.26,46.26,46.1,46.2,36100.0,27.7798,27.7798,27.6838,27.7438,36100.0
2007-01-25 09:30:00,46.27,46.3,45.94,46.23,23700.0,27.7858,27.8039,27.5877,27.7618,23700.0
2007-01-25 10:00:00,46.19,46.29,46.01,46.02,11100.0,27.7378,27.7979,27.6297,27.6357,11100.0
2007-01-25 10:30:00,46.01,46.26,46.01,46.26,20000.0,27.6297,27.7798,27.6297,27.7798,20000.0
2007-01-25 11:00:00,46.26,46.46,46.11,46.16,38800.0,27.7798,27.8999,27.6898,27.7198,38800.0
2007-01-25 11:30:00,46.16,46.2,45.89,45.9,7400.0,27.7198,27.7438,27.5577,27.5637,7400.0
2007-01-25 12:00:00,45.9,45.95,45.72,45.82,15600.0,27.5637,27.5937,27.4556,27.5156,15600.0
2007-01-25 12:30:00,45.8,45.83,45.66,45.67,4100.0,27.5036,27.5216,27.4195,27.4255,4100.0
2007-01-25 13:00:00,45.66,45.69,45.6,45.69,14700.0,27.4195,27.4376,27.3835,27.4376,14700.0
2007-01-25 13:30:00,45.68,45.68,45.4,45.4,16100.0,27.4315,27.4315,27.2634,27.2634,16100.0
2007-01-25 14:00:00,45.37,45.55,45.29,45.55,31400.0,27.2454,27.3535,27.1973,27.3535,31400.0
2007-01-25 14:30:00,45.55,45.71,45.52,45.64,18900.0,27.3535,27.4496,27.3355,27.4075,18900.0
2007-01-25 15:00:00,45.64,45.74,45.56,45.72,31000.0,27.4075,27.4676,27.3595,27.4556,31000.0
2007-01-25 15:30:00,45.72,45.76,45.62,45.69,30600.0,27.4556,27.4796,27.3955,27.4376,30600.0
2007-01-26 09:30:00,45.76,46.11,45.76,46.0,27500.0,27.4796,27.6898,27.4796,27.6237,27500.0
2007-01-26 10:00:00,46.04,46.07,45.8,45.98,27300.0,27.6477,27.6657,27.5036,27.6117,27300.0
2007-01-26 10:30:00,45.95,46.01,45.83,45.92,60100.0,27.5937,27.6297,27.5216,27.5757,60100.0
2007-01-26 11:00:00,45.87,45.9,45.74,45.84,12500.0,27.5456,27.5637,27.4676,27.5276,12500.0
2007-01-26 11:30:00,45.77,45.82,45.67,45.67,5900.0,27.4856,27.5156,27.4255,27.4255,5900.0
2007-01-26 12:00:00,45.7,45.72,45.55,45.56,10000.0,27.4436,27.4556,27.3535,27.3595,10000.0
2007-01-26 12:30:00,45.57,45.57,45.48,45.55,15500.0,27.3655,27.3655,27.3114,27.3535,15500.0
2007-01-26 13:00:00,45.54,45.54,45.43,45.48,3000.0,27.3475,27.3475,27.2814,27.3114,3000.0
2007-01-26 13:30:00,45.47,45.55,45.39,45.44,9900.0,27.3054,27.3535,27.2574,27.2874,9900.0
2007-01-26 14:00:00,45.45,45.57,45.43,45.51,11600.0,27.2934,27.3655,27.2814,27.3295,11600.0
2007-01-26 14:30:00,45.52,45.6,45.47,45.54,5900.0,27.3355,27.3835,27.3054,27.3475,5900.0
2007-01-26 15:00:00,45.55,45.67,45.53,45.62,18700.0,27.3535,27.4255,27.3415,27.3955,18700.0
2007-01-26 15:30:00,45.58,45.74,45.55,45.71,14500.0,27.3715,27.4676,27.3535,27.4496,14500.0
2007-01-29 09:30:00,45.46,45.6,45.31,45.56,42100.0,27.2994,27.3835,27.2094,27.3595,42100.0
2007-01-29 10:00:00,45.56,45.68,45.55,45.61,23400.0,27.3595,27.4315,27.3535,27.3895,23400.0
2007-01-29 10:30:00,45.7,45.85,45.6,45.6,26300.0,27.4436,27.5336,27.3835,27.3835,26300.0
2007-01-29 11:00:00,45.63,45.75,45.58,45.75,9900.0,27.4015,27.4736,27.3715,27.4736,9900.0
2007-01-29 11:30:00,45.76,45.82,45.72,45.79,8500.0,27.4796,27.5156,27.4556,27.4976,8500.0
2007-01-29 12:00:00,45.79,45.85,45.5,45.51,20800.0,27.4976,27.5336,27.3235,27.3295,20800.0
2007-01-29 12:30:00,45.51,45.66,45.5,45.62,24500.0,27.3295,27.4195,27.3235,27.3955,24500.0
2007-01-29 13:00:00,45.62,45.67,45.41,45.43,14100.0,27.3955,27.4255,27.2694,27.2814,14100.0
2007-01-29 13:30:00,45.43,45.49,45.18,45.18,28700.0,27.2814,27.3174,27.1313,27.1313,28700.0
2007-01-29 14:00:00,45.17,45.17,45.03,45.1,51300.0,27.1253,27.1253,27.0412,27.0832,51300.0
2007-01-29 14:30:00,45.11,45.37,45.11,45.16,40000.0,27.0893,27.2454,27.0893,27.1193,40000.0
2007-01-29 15:00:00,45.16,45.25,45.09,45.24,52100.0,27.1193,27.1733,27.0772,27.1673,52100.0
2007-01-29 15:30:00,45.23,45.25,45.16,45.2,42200.0,27.1613,27.1733,27.1193,27.1433,42200.0
2007-01-30 09:30:00,42.49,43.2,42.05,43.04,307800.0,25.5159,25.9423,25.2517,25.8462,307800.0
2007-01-30 10:00:00,43.07,43.14,42.7,42.7,156800.0,25.8642,25.9062,25.642,25.642,156800.0
2007-01-30 10:30:00,42.74,42.79,42.13,42.6,173100.0,25.666,25.6961,25.2997,25.582,173100.0
2007-01-30 11:00:00,42.58,42.79,42.33,42.39,113400.0,25.5699,25.6961,25.4198,25.4558,113400.0
2007-01-30 11:30:00,42.36,42.55,42.3,42.54,161100.0,25.4378,25.5519,25.4018,25.5459,161100.0
2007-01-30 12:00:00,42.56,42.63,42.38,42.44,81500.0,25.5579,25.6,25.4498,25.4859,81500.0
2007-01-30 12:30:00,42.45,42.45,42.16,42.3,63700.0,25.4919,25.4919,25.3177,25.4018,63700.0
2007-01-30 13:00:00,42.26,42.31,42.01,42.06,116100.0,25.3778,25.4078,25.2277,25.2577,116100.0
2007-01-30 13:30:00,42.06,42.13,41.87,42.04,125600.0,25.2577,25.2997,25.1436,25.2457,125600.0
2007-01-30 14:00:00,42.04,42.05,41.53,41.86,170200.0,25.2457,25.2517,24.9394,25.1376,170200.0
2007-01-30 14:30:00,41.88,42.13,41.64,42.01,218700.0,25.1496,25.2997,25.0055,25.2277,218700.0
2007-01-30 15:00:00,42.03,42.25,42.0,42.14,185800.0,25.2397,25.3718,25.2216,25.3057,185800.0
2007-01-30 15:30:00,42.14,42.2,41.74,41.79,150800.0,25.3057,25.3418,25.0655,25.0955,150800.0
2007-01-31 09:30:00,41.61,41.75,41.11,41.45,143100.0,24.9874,25.0715,24.6872,24.8914,143100.0
2007-01-31 10:00:00,41.49,41.95,41.34,41.73,82900.0,24.9154,25.1916,24.8253,25.0595,82900.0
2007-01-31 10:30:00,41.78,41.89,41.66,41.81,68200.0,25.0895,25.1556,25.0175,25.1076,68200.0
2007-01-31 11:00:00,41.82,42.03,41.75,41.96,72000.0,25.1136,25.2397,25.0715,25.1976,72000.0
2007-01-31 11:30:00,41.97,42.0,41.93,41.94,28000.0,25.2036,25.2216,25.1796,25.1856,28000.0
2007-01-31 12:00:00,41.94,41.98,41.78,41.78,28700.0,25.1856,25.2096,25.0895,25.0895,28700.0
2007-01-31 12:30:00,41.77,41.91,41.55,41.89,49200.0,25.0835,25.1676,24.9514,25.1556,49200.0
2007-01-31 13:00:00,41.86,41.89,41.72,41.76,47100.0,25.1376,25.1556,25.0535,25.0775,47100.0
2007-01-31 13:30:00,41.76,41.91,41.76,41.86,23500.0,25.0775,25.1676,25.0775,25.1376,23500.0
2007-01-31 14:00:00,41.88,41.89,41.63,41.83,70600.0,25.1496,25.1556,24.9995,25.1196,70600.0
2007-01-31 14:30:00,41.82,42.1,41.79,42.1,38400.0,25.1136,25.2817,25.0955,25.2817,38400.0
2007-01-31 15:00:00,42.06,42.29,42.06,42.29,51700.0,25.2577,25.3958,25.2577,25.3958,51700.0
2007-01-31 15:30:00,42.3,42.4,42.21,42.26,98800.0,25.4018,25.4619,25.3478,25.3778,98800.0
2007-02-01 09:30:00,42.36,42.76,42.23,42.7,37200.0,25.4378,25.678,25.3598,25.642,37200.0
2007-02-01 10:00:00,42.72,42.91,42.64,42.73,59400.0,25.654,25.7681,25.606,25.66,59400.0
2007-02-01 10:30:00,42.73,42.8,42.6,42.63,74200.0,25.66,25.7021,25.582,25.6,74200.0
2007-02-01 11:00:00,42.66,42.66,42.39,42.42,29600.0,25.618,25.618,25.4558,25.4739,29600.0
2007-02-01 11:30:00,42.42,42.44,42.22,42.27,37600.0,25.4739,25.4859,25.3538,25.3838,37600.0
2007-02-01 12:00:00,42.27,42.3,42.22,42.26,31300.0,25.3838,25.4018,25.3538,25.3778,31300.0
2007-02-01 12:30:00,42.27,42.29,42.22,42.22,26200.0,25.3838,25.3958,25.3538,25.3538,26200.0
2007-02-01 13:00:00,42.25,42.28,42.05,42.1,23100.0,25.3718,25.3898,25.2517,25.2817,23100.0
2007-02-01 13:30:00,42.08,42.2,42.05,42.14,35800.0,25.2697,25.3418,25.2517,25.3057,35800.0
2007-02-01 14:00:00,42.14,42.27,42.11,42.24,59000.0,25.3057,25.3838,25.2877,25.3658,59000.0
2007-02-01 14:30:00,42.25,42.35,42.21,42.33,59000.0,25.3718,25.4318,25.3478,25.4198,59000.0
2007-02-01 15:00:00,42.35,42.43,42.3,42.42,54700.0,25.4318,25.4799,25.4018,25.4739,54700.0
2007-02-01 15:30:00,42.38,42.5,42.34,42.38,75000.0,25.4498,25.5219,25.4258,25.4498,75000.0
2007-02-02 09:30:00,42.45,42.49,42.15,42.41,24600.0,25.4919,25.5159,25.3117,25.4679,24600.0
2007-02-02 10:00:00,42.42,42.6,42.36,42.54,26000.0,25.4739,25.582,25.4378,25.5459,26000.0
2007-02-02 10:30:00,42.55,42.65,42.45,42.53,27700.0,25.5519,25.612,25.4919,25.5399,27700.0
2007-02-02 11:00:00,42.52,42.65,42.46,42.57,27800.0,25.5339,25.612,25.4979,25.5639,27800.0
2007-02-02 11:30:00,42.59,42.66,42.33,42.37,37100.0,25.576,25.618,25.4198,25.4438,37100.0
2007-02-02 12:00:00,42.41,42.68,42.37,42.49,41500.0,25.4679,25.63,25.4438,25.5159,41500.0
2007-02-02 12:30:00,42.49,42.75,42.47,42.75,21000.0,25.5159,25.672,25.5039,25.672,21000.0
2007-02-02 13:00:00,42.75,42.81,42.62,42.67,14800.0,25.672,25.7081,25.594,25.624,14800.0
2007-02-02 13:30:00,42.69,42.86,42.67,42.84,18700.0,25.636,25.7381,25.624,25.7261,18700.0
2007-02-02 14:00:00,42.88,42.88,42.6,42.69,26000.0,25.7501,25.7501,25.582,25.636,26000.0
2007-02-02 14:30:00,42.71,42.75,42.54,42.66,26600.0,25.648,25.672,25.5459,25.618,26600.0
2007-02-02 15:00:00,42.7,42.88,42.65,42.71,31800.0,25.642,25.7501,25.612,25.648,31800.0
2007-02-02 15:30:00,42.72,42.88,42.67,42.72,47100.0,25.654,25.7501,25.624,25.654,47100.0
2007-02-05 09:30:00,42.51,42.96,42.5,42.76,55800.0,25.5279,25.7981,25.5219,25.678,55800.0
2007-02-05 10:00:00,42.76,42.86,42.19,42.28,55100.0,25.678,25.7381,25.3357,25.3898,55100.0
2007-02-05 10:30:00,42.27,42.48,42.17,42.24,25500.0,25.3838,25.5099,25.3237,25.3658,25500.0
2007-02-05 11:00:00,42.22,42.26,42.18,42.24,21800.0,25.3538,25.3778,25.3297,25.3658,21800.0
2007-02-05 11:30:00,42.25,42.28,42.19,42.21,19400.0,25.3718,25.3898,25.3357,25.3478,19400.0
2007-02-05 12:00:00,42.21,42.26,42.15,42.21,17200.0,25.3478,25.3778,25.3117,25.3478,17200.0
2007-02-05 12:30:00,42.22,42.34,42.2,42.34,32300.0,25.3538,25.4258,25.3418,25.4258,32300.0
2007-02-05 13:00:00,42.35,42.4,42.31,42.38,12500.0,25.4318,25.4619,25.4078,25.4498,12500.0
2007-02-05 13:30:00,42.38,42.54,42.35,42.39,20200.0,25.4498,25.5459,25.4318,25.4558,20200.0
2007-02-05 14:00:00,42.38,42.54,42.37,42.52,17600.0,25.4498,25.5459,25.4438,25.5339,17600.0
2007-02-05 14:30:00,42.5,42.59,42.41,42.41,25300.0,25.5219,25.576,25.4679,25.4679,25300.0
2007-02-05 15:00:00,42.41,42.54,41.8,41.92,236200.0,25.4679,25.5459,25.1015,25.1736,236200.0
2007-02-05 15:30:00,41.93,42.03,41.85,41.97,153800.0,25.1796,25.2397,25.1316,25.2036,153800.0
2007-02-06 09:30:00,41.8,41.95,41.71,41.75,44800.0,25.1015,25.1916,25.0475,25.0715,44800.0
2007-02-06 10:00:00,41.75,41.99,41.75,41.83,65400.0,25.0715,25.2156,25.0715,25.1196,65400.0
2007-02-06 10:30:00,41.85,41.91,41.79,41.91,30500.0,25.1316,25.1676,25.0955,25.1676,30500.0
2007-02-06 11:00:00,41.91,41.98,41.83,41.87,27400.0,25.1676,25.2096,25.1196,25.1436,27400.0
2007-02-06 11:30:00,41.86,41.9,41.72,41.76,40600.0,25.1376,25.1616,25.0535,25.0775,40600.0
2007-02-06 12:00:00,41.77,41.84,41.64,41.66,24900.0,25.0835,25.1256,25.0055,25.0175,24900.0
2007-02-06 12:30:00,41.67,41.69,41.57,41.6,19200.0,25.0235,25.0355,24.9634,24.9814,19200.0
2007-02-06 13:00:00,41.62,41.71,41.62,41.63,16900.0,24.9935,25.0475,24.9935,24.9995,16900.0
2007-02-06 13:30:00,41.65,41.65,41.56,41.6,31100.0,25.0115,25.0115,24.9574,24.9814,31100.0
2007-02-06 14:00:00,41.6,41.71,41.58,41.7,29500.0,24.9814,25.0475,24.9694,25.0415,29500.0
2007-02-06 14:30:00,41.71,41.72,41.6,41.65,32900.0,25.0475,25.0535,24.9814,25.0115,32900.0
2007-02-06 15:00:00,41.66,41.91,41.66,41.87,30800.0,25.0175,25.1676,25.0175,25.1436,30800.0
2007-02-06 15:30:00,41.86,41.86,41.66,41.7,88300.0,25.1376,25.1376,25.0175,25.0415,88300.0
2007-02-07 09:30:00,41.7,41.79,41.33,41.56,22000.0,25.0415,25.0955,24.8193,24.9574,22000.0
2007-02-07 10:00:00,41.57,41.7,41.43,41.5,64900.0,24.9634,25.0415,24.8794,24.9214,64900.0
2007-02-07 10:30:00,41.54,42.01,41.52,41.84,18200.0,24.9454,25.2277,24.9334,25.1256,18200.0
2007-02-07 11:00:00,41.81,41.88,41.8,41.8,12200.0,25.1076,25.1496,25.1015,25.1015,12200.0
2007-02-07 11:30:00,41.8,41.85,41.76,41.76,10400.0,25.1015,25.1316,25.0775,25.0775,10400.0
2007-02-07 12:00:00,41.78,41.8,41.61,41.61,13800.0,25.0895,25.1015,24.9874,24.9874,13800.0
2007-02-07 12:30:00,41.6,41.78,41.6,41.68,14500.0,24.9814,25.0895,24.9814,25.0295,14500.0
2007-02-07 13:00:00,41.64,41.69,41.58,41.6,9400.0,25.0055,25.0355,24.9694,24.9814,9400.0
2007-02-07 13:30:00,41.6,41.61,41.46,41.46,18400.0,24.9814,24.9874,24.8974,24.8974,18400.0
2007-02-07 14:00:00,41.46,41.51,41.41,41.45,38700.0,24.8974,24.9274,24.8673,24.8914,38700.0
2007-02-07 14:30:00,41.44,41.45,41.36,41.38,69800.0,24.8854,24.8914,24.8373,24.8493,69800.0
2007-02-07 15:00:00,41.37,41.38,41.22,41.26,54200.0,24.8433,24.8493,24.7532,24.7773,54200.0
2007-02-07 15:30:00,41.27,41.44,41.22,41.42,70800.0,24.7833,24.8854,24.7532,24.8733,70800.0
2007-02-08 09:30:00,41.55,41.69,41.27,41.3,36900.0,24.9514,25.0355,24.7833,24.8013,36900.0
2007-02-08 10:00:00,41.28,41.69,41.28,41.69,36900.0,24.7893,25.0355,24.7893,25.0355,36900.0
2007-02-08 10:30:00,41.66,41.85,41.66,41.78,32500.0,25.0175,25.1316,25.0175,25.0895,32500.0
2007-02-08 11:00:00,41.76,41.76,41.62,41.62,13100.0,25.0775,25.0775,24.9935,24.9935,13100.0
2007-02-08 11:30:00,41.62,41.76,41.6,41.72,8700.0,24.9935,25.0775,24.9814,25.0535,8700.0
2007-02-08 12:00:00,41.72,41.75,41.62,41.63,11500.0,25.0535,25.0715,24.9935,24.9995,11500.0
2007-02-08 12:30:00,41.65,41.71,41.63,41.64,11300.0,25.0115,25.0475,24.9995,25.0055,11300.0
2007-02-08 13:00:00,41.63,41.75,41.52,41.54,23600.0,24.9995,25.0715,24.9334,24.9454,23600.0
2007-02-08 13:30:00,41.55,41.65,41.53,41.65,28500.0,24.9514,25.0115,24.9394,25.0115,28500.0
2007-02-08 14:00:00,41.65,41.66,41.37,41.48,33800.0,25.0115,25.0175,24.8433,24.9094,33800.0
2007-02-08 14:30:00,41.49,41.63,41.46,41.57,20100.0,24.9154,24.9995,24.8974,24.9634,20100.0
2007-02-08 15:00:00,41.57,41.57,41.46,41.52,16200.0,24.9634,24.9634,24.8974,24.9334,16200.0
2007-02-08 15:30:00,41.53,41.72,41.52,41.67,43500.0,24.9394,25.0535,24.9334,25.0235,43500.0
2007-02-09 09:30:00,41.52,41.82,41.25,41.52,34900.0,24.9334,25.1136,24.7713,24.9334,34900.0
2007-02-09 10:00:00,41.52,41.79,41.41,41.73,23000.0,24.9334,25.0955,24.8673,25.0595,23000.0
2007-02-09 10:30:00,41.74,41.96,41.74,41.86,20600.0,25.0655,25.1976,25.0655,25.1376,20600.0
2007-02-09 11:00:00,41.85,41.87,41.52,41.53,14500.0,25.1316,25.1436,24.9334,24.9394,14500.0
2007-02-09 11:30:00,41.51,41.8,41.51,41.71,13500.0,24.9274,25.1015,24.9274,25.0475,13500.0
2007-02-09 12:00:00,41.7,41.99,41.7,41.89,16000.0,25.0415,25.2156,25.0415,25.1556,16000.0
2007-02-09 12:30:00,41.88,41.88,41.51,41.51,10000.0,25.1496,25.1496,24.9274,24.9274,10000.0
2007-02-09 13:00:00,41.51,41.67,41.5,41.66,17800.0,24.9274,25.0235,24.9214,25.0175,17800.0
2007-02-09 13:30:00,41.66,41.68,41.48,41.57,19700.0,25.0175,25.0295,24.9094,24.9634,19700.0
2007-02-09 14:00:00,41.56,41.56,41.27,41.31,21100.0,24.9574,24.9574,24.7833,24.8073,21100.0
2007-02-09 14:30:00,41.31,41.37,41.23,41.31,42500.0,24.8073,24.8433,24.7593,24.8073,42500.0
2007-02-09 15:00:00,41.32,41.44,41.25,41.37,35300.0,24.8133,24.8854,24.7713,24.8433,35300.0
2007-02-09 15:30:00,41.34,41.35,41.25,41.31,43100.0,24.8253,24.8313,24.7713,24.8073,43100.0
2007-02-12 09:30:00,41.33,41.75,41.31,41.67,22100.0,24.8193,25.0715,24.8073,25.0235,22100.0
2007-02-12 10:00:00,41.67,41.82,41.66,41.8,43100.0,25.0235,25.1136,25.0175,25.1015,43100.0
2007-02-12 10:30:00,41.81,41.86,41.77,41.81,39800.0,25.1076,25.1376,25.0835,25.1076,39800.0
2007-02-12 11:00:00,41.83,41.91,41.76,41.77,21200.0,25.1196,25.1676,25.0775,25.0835,21200.0
2007-02-12 11:30:00,41.77,41.82,41.75,41.77,25500.0,25.0835,25.1136,25.0715,25.0835,25500.0
2007-02-12 12:00:00,41.75,41.8,41.62,41.69,19300.0,25.0715,25.1015,24.9935,25.0355,19300.0
2007-02-12 12:30:00,41.7,41.91,41.7,41.83,19800.0,25.0415,25.1676,25.0415,25.1196,19800.0
2007-02-12 13:00:00,41.83,41.85,41.7,41.75,17500.0,25.1196,25.1316,25.0415,25.0715,17500.0
2007-02-12 13:30:00,41.75,41.77,41.71,41.74,37800.0,25.0715,25.0835,25.0475,25.0655,37800.0
2007-02-12 14:00:00,41.74,41.81,41.7,41.7,34200.0,25.0655,25.1076,25.0415,25.0415,34200.0
2007-02-12 14:30:00,41.71,41.76,41.67,41.7,37500.0,25.0475,25.0775,25.0235,25.0415,37500.0
2007-02-12 15:00:00,41.7,41.82,41.65,41.82,35900.0,25.0415,25.1136,25.0115,25.1136,35900.0
2007-02-12 15:30:00,41.82,41.82,41.67,41.71,43200.0,25.1136,25.1136,25.0235,25.0475,43200.0
2007-02-13 09:30:00,41.82,42.0,41.62,41.69,27900.0,25.1136,25.2216,24.9935,25.0355,27900.0
2007-02-13 10:00:00,41.72,41.95,41.61,41.95,19200.0,25.0535,25.1916,24.9874,25.1916,19200.0
2007-02-13 10:30:00,41.95,41.98,41.78,41.78,11500.0,25.1916,25.2096,25.0895,25.0895,11500.0
2007-02-13 11:00:00,41.81,42.01,41.81,41.98,16900.0,25.1076,25.2277,25.1076,25.2096,16900.0
2007-02-13 11:30:00,41.98,42.06,41.96,41.97,14500.0,25.2096,25.2577,25.1976,25.2036,14500.0
2007-02-13 12:00:00,41.96,42.08,41.95,42.04,10800.0,25.1976,25.2697,25.1916,25.2457,10800.0
2007-02-13 12:30:00,42.02,42.12,42.01,42.12,10100.0,25.2337,25.2937,25.2277,25.2937,10100.0
2007-02-13 13:00:00,42.11,42.13,41.99,42.03,12000.0,25.2877,25.2997,25.2156,25.2397,12000.0
2007-02-13 13:30:00,42.03,42.09,41.98,42.03,12300.0,25.2397,25.2757,25.2096,25.2397,12300.0
2007-02-13 14:00:00,42.04,42.05,41.91,42.03,25700.0,25.2457,25.2517,25.1676,25.2397,25700.0
2007-02-13 14:30:00,42.02,42.02,41.92,41.97,27200.0,25.2337,25.2337,25.1736,25.2036,27200.0
2007-02-13 15:00:00,41.97,42.04,41.89,42.01,40800.0,25.2036,25.2457,25.1556,25.2277,40800.0
2007-02-13 15:30:00,42.01,42.08,41.92,42.07,43400.0,25.2277,25.2697,25.1736,25.2637,43400.0
2007-02-14 09:30:00,42.26,42.45,42.2,42.35,13300.0,25.3778,25.4919,25.3418,25.4318,13300.0
2007-02-14 10:00:00,42.42,42.84,42.4,42.72,34200.0,25.4739,25.7261,25.4619,25.654,34200.0
2007-02-14 10:30:00,42.72,42.79,42.52,42.62,15700.0,25.654,25.6961,25.5339,25.594,15700.0
2007-02-14 11:00:00,42.62,42.8,42.61,42.69,9900.0,25.594,25.7021,25.588,25.636,9900.0
2007-02-14 11:30:00,42.73,42.76,42.62,42.7,38900.0,25.66,25.678,25.594,25.642,38900.0
2007-02-14 12:00:00,42.67,42.71,42.39,42.41,19700.0,25.624,25.648,25.4558,25.4679,19700.0
2007-02-14 12:30:00,42.41,42.42,42.34,42.38,8600.0,25.4679,25.4739,25.4258,25.4498,8600.0
2007-02-14 13:00:00,42.37,42.38,42.25,42.3,20200.0,25.4438,25.4498,25.3718,25.4018,20200.0
2007-02-14 13:30:00,42.29,42.36,42.16,42.19,24800.0,25.3958,25.4378,25.3177,25.3357,24800.0
2007-02-14 14:00:00,42.19,42.32,42.18,42.24,7900.0,25.3357,25.4138,25.3297,25.3658,7900.0
2007-02-14 14:30:00,42.26,42.38,42.25,42.33,10000.0,25.3778,25.4498,25.3718,25.4198,10000.0
2007-02-14 15:00:00,42.31,42.4,42.2,42.25,15400.0,25.4078,25.4619,25.3418,25.3718,15400.0
2007-02-14 15:30:00,42.24,42.4,42.24,42.37,27800.0,25.3658,25.4619,25.3658,25.4438,27800.0
2007-02-15 09:30:00,42.35,42.67,42.34,42.61,16700.0,25.4318,25.624,25.4258,25.588,16700.0
2007-02-15 10:00:00,42.61,42.81,42.58,42.81,25200.0,25.588,25.7081,25.5699,25.7081,25200.0
2007-02-15 10:30:00,42.81,43.14,42.81,43.12,47700.0,25.7081,25.9062,25.7081,25.8942,47700.0
2007-02-15 11:00:00,43.11,43.75,43.1,43.73,88100.0,25.8882,26.2726,25.8822,26.2605,88100.0
2007-02-15 11:30:00,43.73,44.25,43.72,44.2,143800.0,26.2605,26.5728,26.2545,26.5428,143800.0
2007-02-15 12:00:00,44.21,44.28,43.4,43.53,55400.0,26.5488,26.5908,26.0624,26.1404,55400.0
2007-02-15 12:30:00,43.52,43.69,43.45,43.63,28800.0,26.1344,26.2365,26.0924,26.2005,28800.0
2007-02-15 13:00:00,43.63,43.68,43.35,43.39,23700.0,26.2005,26.2305,26.0323,26.0564,23700.0
2007-02-15 13:30:00,43.39,43.59,43.39,43.53,25200.0,26.0564,26.1765,26.0564,26.1404,25200.0
2007-02-15 14:00:00,43.53,43.53,43.35,43.35,57100.0,26.1404,26.1404,26.0323,26.0323,57100.0
2007-02-15 14:30:00,43.36,43.36,43.23,43.26,24100.0,26.0383,26.0383,25.9603,25.9783,24100.0
2007-02-15 15:00:00,43.26,43.36,43.2,43.25,30200.0,25.9783,26.0383,25.9423,25.9723,30200.0
2007-02-15 15:30:00,43.25,43.38,43.18,43.21,72600.0,25.9723,26.0504,25.9303,25.9483,72600.0
2007-02-16 09:30:00,43.2,43.5,43.19,43.43,26600.0,25.9423,26.1224,25.9363,26.0804,26600.0
2007-02-16 10:00:00,43.43,43.44,43.19,43.36,16500.0,26.0804,26.0864,25.9363,26.0383,16500.0
2007-02-16 10:30:00,43.34,43.35,43.21,43.35,12600.0,26.0263,26.0323,25.9483,26.0323,12600.0
2007-02-16 11:00:00,43.36,43.39,43.17,43.28,15300.0,26.0383,26.0564,25.9243,25.9903,15300.0
2007-02-16 11:30:00,43.3,43.45,43.25,43.42,7200.0,26.0023,26.0924,25.9723,26.0744,7200.0
2007-02-16 12:00:00,43.44,43.45,43.16,43.25,7900.0,26.0864,26.0924,25.9182,25.9723,7900.0
2007-02-16 12:30:00,43.25,43.4,43.21,43.36,10000.0,25.9723,26.0624,25.9483,26.0383,10000.0
2007-02-16 13:00:00,43.38,43.48,43.37,43.42,6300.0,26.0504,26.1104,26.0444,26.0744,6300.0
2007-02-16 13:30:00,43.41,43.46,43.31,43.36,12300.0,26.0684,26.0984,26.0083,26.0383,12300.0
2007-02-16 14:00:00,43.34,43.48,43.3,43.37,15700.0,26.0263,26.1104,26.0023,26.0444,15700.0
2007-02-16 14:30:00,43.32,43.51,43.32,43.42,18100.0,26.0143,26.1284,26.0143,26.0744,18100.0
2007-02-16 15:00:00,43.4,43.4,43.19,43.33,18100.0,26.0624,26.0624,25.9363,26.0203,18100.0
2007-02-16 15:30:00,43.34,43.44,43.31,43.37,32300.0,26.0263,26.0864,26.0083,26.0444,32300.0
2007-02-20 09:30:00,43.26,43.39,43.1,43.23,21400.0,25.9783,26.0564,25.8822,25.9603,21400.0
2007-02-20 10:00:00,43.22,43.25,43.11,43.23,20200.0,25.9543,25.9723,25.8882,25.9603,20200.0
2007-02-20 10:30:00,43.28,43.29,43.12,43.18,27000.0,25.9903,25.9963,25.8942,25.9303,27000.0
2007-02-20 11:00:00,43.21,43.27,43.13,43.21,22400.0,25.9483,25.9843,25.9002,25.9483,22400.0
2007-02-20 11:30:00,43.21,43.23,43.14,43.18,27100.0,25.9483,25.9603,25.9062,25.9303,27100.0
2007-02-20 12:00:00,43.18,43.2,43.11,43.2,41800.0,25.9303,25.9423,25.8882,25.9423,41800.0
2007-02-20 12:30:00,43.2,43.21,43.14,43.21,19900.0,25.9423,25.9483,25.9062,25.9483,19900.0
2007-02-20 13:00:00,43.21,43.22,43.16,43.19,8700.0,25.9483,25.9543,25.9182,25.9363,8700.0
2007-02-20 13:30:00,43.2,43.22,43.15,43.19,31500.0,25.9423,25.9543,25.9122,25.9363,31500.0
2007-02-20 14:00:00,43.19,43.2,43.13,43.13,13300.0,25.9363,25.9423,25.9002,25.9002,13300.0
2007-02-20 14:30:00,43.14,43.16,43.03,43.11,20900.0,25.9062,25.9182,25.8402,25.8882,20900.0
2007-02-20 15:00:00,43.11,43.15,43.04,43.12,24700.0,25.8882,25.9122,25.8462,25.8942,24700.0
2007-02-20 15:30:00,43.11,43.12,42.94,43.02,67900.0,25.8882,25.8942,25.7861,25.8342,67900.0
2007-02-21 09:30:00,43.0,43.45,43.0,43.24,54600.0,25.8222,26.0924,25.8222,25.9663,54600.0
2007-02-21 10:00:00,43.25,43.5,43.21,43.48,29800.0,25.9723,26.1224,25.9483,26.1104,29800.0
2007-02-21 10:30:00,43.48,43.5,43.26,43.45,27700.0,26.1104,26.1224,25.9783,26.0924,27700.0
2007-02-21 11:00:00,43.43,43.54,43.38,43.53,28100.0,26.0804,26.1464,26.0504,26.1404,28100.0
2007-02-21 11:30:00,43.49,43.68,43.48,43.57,19500.0,26.1164,26.2305,26.1104,26.1645,19500.0
2007-02-21 12:00:00,43.57,43.75,43.55,43.63,23900.0,26.1645,26.2726,26.1524,26.2005,23900.0
2007-02-21 12:30:00,43.59,43.8,43.51,43.75,26200.0,26.1765,26.3026,26.1284,26.2726,26200.0
2007-02-21 13:00:00,43.72,44.0,43.71,43.78,27000.0,26.2545,26.4227,26.2485,26.2906,27000.0
2007-02-21 13:30:00,43.74,43.76,43.5,43.5,13900.0,26.2665,26.2786,26.1224,26.1224,13900.0
2007-02-21 14:00:00,43.53,43.67,43.45,43.53,24700.0,26.1404,26.2245,26.0924,26.1404,24700.0
2007-02-21 14:30:00,43.57,43.64,43.46,43.57,18500.0,26.1645,26.2065,26.0984,26.1645,18500.0
2007-02-21 15:00:00,43.56,43.63,43.48,43.51,12400.0,26.1585,26.2005,26.1104,26.1284,12400.0
2007-02-21 15:30:00,43.5,43.74,43.49,43.67,23100.0,26.1224,26.2665,26.1164,26.2245,23100.0
2007-02-22 09:30:00,43.66,44.07,43.65,44.05,10000.0,26.2185,26.4647,26.2125,26.4527,10000.0
2007-02-22 10:00:00,44.07,44.11,43.73,43.77,18600.0,26.4647,26.4887,26.2605,26.2846,18600.0
2007-02-22 10:30:00,43.73,43.91,43.69,43.91,8700.0,26.2605,26.3686,26.2365,26.3686,8700.0
2007-02-22 11:00:00,43.9,43.98,43.87,43.91,15300.0,26.3626,26.4107,26.3446,26.3686,15300.0
2007-02-22 11:30:00,43.9,43.99,43.9,43.94,27900.0,26.3626,26.4167,26.3626,26.3866,27900.0
2007-02-22 12:00:00,43.94,44.05,43.92,44.02,23000.0,26.3866,26.4527,26.3746,26.4347,23000.0
2007-02-22 12:30:00,44.04,44.04,43.87,43.88,8500.0,26.4467,26.4467,26.3446,26.3506,8500.0
2007-02-22 13:00:00,43.87,43.98,43.87,43.96,14200.0,26.3446,26.4107,26.3446,26.3987,14200.0
2007-02-22 13:30:00,43.91,43.96,43.83,43.85,12700.0,26.3686,26.3987,26.3206,26.3326,12700.0
2007-02-22 14:00:00,43.86,43.86,43.63,43.67,9300.0,26.3386,26.3386,26.2005,26.2245,9300.0
2007-02-22 14:30:00,43.67,43.67,43.45,43.48,12100.0,26.2245,26.2245,26.0924,26.1104,12100.0
2007-02-22 15:00:00,43.49,43.75,43.48,43.63,12200.0,26.1164,26.2726,26.1104,26.2005,12200.0
2007-02-22 15:30:00,43.62,43.65,43.48,43.55,39300.0,26.1945,26.2125,26.1104,26.1524,39300.0
2007-02-23 09:30:00,43.32,43.32,42.95,43.05,55100.0,26.0143,26.0143,25.7921,25.8522,55100.0
2007-02-23 10:00:00,43.01,43.15,43.01,43.05,13200.0,25.8282,25.9122,25.8282,25.8522,13200.0
2007-02-23 10:30:00,43.07,43.14,42.95,43.04,55800.0,25.8642,25.9062,25.7921,25.8462,55800.0
2007-02-23 11:00:00,43.03,43.4,43.02,43.37,29100.0,25.8402,26.0624,25.8342,26.0444,29100.0
2007-02-23 11:30:00,43.37,43.82,43.35,43.82,43400.0,26.0444,26.3146,26.0323,26.3146,43400.0
2007-02-23 12:00:00,43.85,43.89,43.62,43.68,31000.0,26.3326,26.3566,26.1945,26.2305,31000.0
2007-02-23 12:30:00,43.68,43.84,43.57,43.8,28600.0,26.2305,26.3266,26.1645,26.3026,28600.0
2007-02-23 13:00:00,43.82,44.18,43.82,43.99,72200.0,26.3146,26.5308,26.3146,26.4167,72200.0
2007-02-23 13:30:00,43.99,44.1,43.88,43.9,44000.0,26.4167,26.4827,26.3506,26.3626,44000.0
2007-02-23 14:00:00,43.94,43.97,43.84,43.93,26800.0,26.3866,26.4047,26.3266,26.3806,26800.0
2007-02-23 14:30:00,43.91,43.95,43.74,43.76,31300.0,26.3686,26.3927,26.2665,26.2786,31300.0
2007-02-23 15:00:00,43.79,43.93,43.71,43.84,25500.0,26.2966,26.3806,26.2485,26.3266,25500.0
2007-02-23 15:30:00,43.86,43.98,43.8,43.91,56200.0,26.3386,26.4107,26.3026,26.3686,56200.0
2007-02-26 09:30:00,44.2,44.41,44.1,44.37,30700.0,26.5428,26.6689,26.4827,26.6449,30700.0
2007-02-26 10:00:00,44.32,44.32,43.92,43.92,20300.0,26.6148,26.6148,26.3746,26.3746,20300.0
2007-02-26 10:30:00,43.94,44.01,43.9,43.94,14800.0,26.3866,26.4287,26.3626,26.3866,14800.0
2007-02-26 11:00:00,43.96,44.02,43.91,43.94,20500.0,26.3987,26.4347,26.3686,26.3866,20500.0
2007-02-26 11:30:00,43.94,43.96,43.9,43.95,16600.0,26.3866,26.3987,26.3626,26.3927,16600.0
2007-02-26 12:00:00,43.92,43.92,43.62,43.73,49300.0,26.3746,26.3746,26.1945,26.2605,49300.0
2007-02-26 12:30:00,43.73,43.76,43.47,43.5,26200.0,26.2605,26.2786,26.1044,26.1224,26200.0
2007-02-26 13:00:00,43.49,43.71,43.49,43.51,13400.0,26.1164,26.2485,26.1164,26.1284,13400.0
2007-02-26 13:30:00,43.49,43.52,43.37,43.4,12900.0,26.1164,26.1344,26.0444,26.0624,12900.0
2007-02-26 14:00:00,43.45,43.48,43.37,43.41,16500.0,26.0924,26.1104,26.0444,26.0684,16500.0
2007-02-26 14:30:00,43.36,43.5,43.19,43.2,34400.0,26.0383,26.1224,25.9363,25.9423,34400.0
2007-02-26 15:00:00,43.25,43.28,43.09,43.12,24100.0,25.9723,25.9903,25.8762,25.8942,24100.0
2007-02-26 15:30:00,43.09,43.28,43.07,43.27,34200.0,25.8762,25.9903,25.8642,25.9843,34200.0
2007-02-27 09:30:00,42.8,42.88,42.5,42.8,39400.0,25.7021,25.7501,25.5219,25.7021,39400.0
2007-02-27 10:00:00,42.82,42.99,42.66,42.85,29600.0,25.7141,25.8162,25.618,25.7321,29600.0
2007-02-27 10:30:00,42.89,43.08,42.82,42.98,92700.0,25.7561,25.8702,25.7141,25.8102,92700.0
2007-02-27 11:00:00,42.98,43.19,42.95,42.99,29700.0,25.8102,25.9363,25.7921,25.8162,29700.0
2007-02-27 11:30:00,42.99,43.15,42.95,43.0,37700.0,25.8162,25.9122,25.7921,25.8222,37700.0
2007-02-27 12:00:00,43.0,43.1,42.79,43.04,61500.0,25.8222,25.8822,25.6961,25.8462,61500.0
2007-02-27 12:30:00,43.02,43.13,42.99,42.99,11400.0,25.8342,25.9002,25.8162,25.8162,11400.0
2007-02-27 13:00:00,42.99,43.05,42.83,42.83,32300.0,25.8162,25.8522,25.7201,25.7201,32300.0
2007-02-27 13:30:00,42.83,42.85,42.56,42.64,34300.0,25.7201,25.7321,25.5579,25.606,34300.0
2007-02-27 14:00:00,42.56,42.62,41.91,41.94,46400.0,25.5579,25.594,25.1676,25.1856,46400.0
2007-02-27 14:30:00,41.9,42.18,41.85,41.98,41800.0,25.1616,25.3297,25.1316,25.2096,41800.0
2007-02-27 15:00:00,41.99,42.33,41.85,42.07,67000.0,25.2156,25.4198,25.1316,25.2637,67000.0
2007-02-27 15:30:00,42.07,42.2,42.0,42.06,15200.0,25.2637,25.3418,25.2216,25.2577,15200.0
2007-02-28 09:30:00,42.01,42.98,41.73,41.85,48600.0,25.2277,25.8102,25.0595,25.1316,48600.0
2007-02-28 10:00:00,41.79,42.14,41.73,42.1,34300.0,25.0955,25.3057,25.0595,25.2817,34300.0
2007-02-28 10:30:00,42.1,42.51,42.0,42.31,38800.0,25.2817,25.5279,25.2216,25.4078,38800.0
2007-02-28 11:00:00,42.41,42.47,42.13,42.33,12700.0,25.4679,25.5039,25.2997,25.4198,12700.0
2007-02-28 11:30:00,42.33,42.33,42.05,42.05,10200.0,25.4198,25.4198,25.2517,25.2517,10200.0
2007-02-28 12:00:00,42.08,42.33,42.05,42.22,16900.0,25.2697,25.4198,25.2517,25.3538,16900.0
2007-02-28 12:30:00,42.32,42.4,42.1,42.15,16000.0,25.4138,25.4619,25.2817,25.3117,16000.0
2007-02-28 13:00:00,42.14,42.14,42.01,42.06,14200.0,25.3057,25.3057,25.2277,25.2577,14200.0
2007-02-28 13:30:00,42.1,42.14,41.94,41.98,9300.0,25.2817,25.3057,25.1856,25.2096,9300.0
2007-02-28 14:00:00,41.96,42.18,41.96,42.06,13800.0,25.1976,25.3297,25.1976,25.2577,13800.0
2007-02-28 14:30:00,42.06,42.1,41.84,41.85,14400.0,25.2577,25.2817,25.1256,25.1316,14400.0
2007-02-28 15:00:00,41.87,42.05,41.87,41.99,15400.0,25.1436,25.2517,25.1436,25.2156,15400.0
2007-02-28 15:30:00,41.99,41.99,41.73,41.76,41200.0,25.2156,25.2156,25.0595,25.0775,41200.0
2007-03-01 09:30:00,41.11,41.22,40.72,41.09,46300.0,24.6872,24.7532,24.453,24.6752,46300.0
2007-03-01 10:00:00,41.07,41.26,40.85,41.19,109500.0,24.6632,24.7773,24.5311,24.7352,109500.0
2007-03-01 10:30:00,41.19,41.71,41.0,41.49,51600.0,24.7352,25.0475,24.6211,24.9154,51600.0
2007-03-01 11:00:00,41.5,41.66,41.14,41.25,28500.0,24.9214,25.0175,24.7052,24.7713,28500.0
2007-03-01 11:30:00,41.28,41.46,41.12,41.15,24900.0,24.7893,24.8974,24.6932,24.7112,24900.0
2007-03-01 12:00:00,41.21,41.35,41.0,41.07,28400.0,24.7472,24.8313,24.6211,24.6632,28400.0
2007-03-01 12:30:00,41.04,41.13,40.96,41.09,14900.0,24.6452,24.6992,24.5971,24.6752,14900.0
2007-03-01 13:00:00,41.08,41.1,40.99,41.03,11500.0,24.6692,24.6812,24.6151,24.6391,11500.0
2007-03-01 13:30:00,41.04,41.43,40.94,41.43,23000.0,24.6452,24.8794,24.5851,24.8794,23000.0
2007-03-01 14:00:00,41.41,41.67,41.38,41.54,21600.0,24.8673,25.0235,24.8493,24.9454,21600.0
2007-03-01 14:30:00,41.5,41.66,41.48,41.54,36300.0,24.9214,25.0175,24.9094,24.9454,36300.0
2007-03-01 15:00:00,41.51,41.58,41.11,41.24,42700.0,24.9274,24.9694,24.6872,24.7653,42700.0
2007-03-01 15:30:00,41.3,41.44,41.08,41.08,43800.0,24.8013,24.8854,24.6692,24.6692,43800.0
2007-03-02 09:30:00,41.15,41.38,41.03,41.19,15100.0,24.7112,24.8493,24.6391,24.7352,15100.0
2007-03-02 10:00:00,41.15,41.35,41.14,41.24,15300.0,24.7112,24.8313,24.7052,24.7653,15300.0
2007-03-02 10:30:00,41.28,41.33,41.13,41.27,9900.0,24.7893,24.8193,24.6992,24.7833,9900.0
2007-03-02 11:00:00,41.26,41.35,41.15,41.23,9700.0,24.7773,24.8313,24.7112,24.7593,9700.0
2007-03-02 11:30:00,41.2,41.26,41.16,41.26,11100.0,24.7412,24.7773,24.7172,24.7773,11100.0
2007-03-02 12:00:00,41.26,41.35,41.07,41.15,29600.0,24.7773,24.8313,24.6632,24.7112,29600.0
2007-03-02 12:30:00,41.17,41.31,41.08,41.25,39400.0,24.7232,24.8073,24.6692,24.7713,39400.0
2007-03-02 13:00:00,41.24,41.36,41.11,41.12,21500.0,24.7653,24.8373,24.6872,24.6932,21500.0
2007-03-02 13:30:00,41.12,41.25,41.09,41.18,19900.0,24.6932,24.7713,24.6752,24.7292,19900.0
2007-03-02 14:00:00,41.19,41.19,41.06,41.13,15900.0,24.7352,24.7352,24.6572,24.6992,15900.0
2007-03-02 14:30:00,41.08,41.1,40.96,40.99,25400.0,24.6692,24.6812,24.5971,24.6151,25400.0
2007-03-02 15:00:00,41.0,41.04,40.95,40.95,38900.0,24.6211,24.6452,24.5911,24.5911,38900.0
2007-03-02 15:30:00,40.95,40.96,40.54,40.55,68100.0,24.5911,24.5971,24.3449,24.3509,68100.0
2007-03-05 09:30:00,40.05,40.22,40.01,40.22,29000.0,24.0506,24.1527,24.0266,24.1527,29000.0
2007-03-05 10:00:00,40.23,40.48,40.05,40.31,34000.0,24.1587,24.3089,24.0506,24.2068,34000.0
2007-03-05 10:30:00,40.34,40.36,40.12,40.3,24900.0,24.2248,24.2368,24.0927,24.2008,24900.0
2007-03-05 11:00:00,40.32,40.74,40.3,40.57,36300.0,24.2128,24.465,24.2008,24.3629,36300.0
2007-03-05 11:30:00,40.56,40.63,40.46,40.48,20800.0,24.3569,24.3989,24.2969,24.3089,20800.0
2007-03-05 12:00:00,40.45,40.51,40.24,40.5,18400.0,24.2908,24.3269,24.1647,24.3209,18400.0
2007-03-05 12:30:00,40.49,40.61,40.36,40.4,26000.0,24.3149,24.3869,24.2368,24.2608,26000.0
2007-03-05 13:00:00,40.41,40.49,40.07,40.2,89800.0,24.2668,24.3149,24.0627,24.1407,89800.0
2007-03-05 13:30:00,40.21,40.65,40.14,40.5,55300.0,24.1467,24.411,24.1047,24.3209,55300.0
2007-03-05 14:00:00,40.48,40.72,40.3,40.48,100800.0,24.3089,24.453,24.2008,24.3089,100800.0
2007-03-05 14:30:00,40.46,40.64,40.3,40.38,64500.0,24.2969,24.4049,24.2008,24.2488,64500.0
2007-03-05 15:00:00,40.38,40.46,40.1,40.19,75000.0,24.2488,24.2969,24.0807,24.1347,75000.0
2007-03-05 15:30:00,40.19,40.2,39.79,39.83,51600.0,24.1347,24.1407,23.8945,23.9185,51600.0
2007-03-06 09:30:00,40.15,40.5,39.95,40.18,73300.0,24.1107,24.3209,23.9906,24.1287,73300.0
2007-03-06 10:00:00,40.15,40.25,39.95,40.03,98600.0,24.1107,24.1707,23.9906,24.0386,98600.0
2007-03-06 10:30:00,39.99,40.05,39.73,39.75,82700.0,24.0146,24.0506,23.8585,23.8705,82700.0
2007-03-06 11:00:00,39.75,40.06,39.73,39.89,78300.0,23.8705,24.0566,23.8585,23.9546,78300.0
2007-03-06 11:30:00,39.92,40.0,39.8,39.95,38200.0,23.9726,24.0206,23.9005,23.9906,38200.0
2007-03-06 12:00:00,39.95,40.02,39.83,39.84,55900.0,23.9906,24.0326,23.9185,23.9245,55900.0
2007-03-06 12:30:00,39.83,39.95,39.8,39.89,20800.0,23.9185,23.9906,23.9005,23.9546,20800.0
2007-03-06 13:00:00,39.86,39.96,39.8,39.94,60700.0,23.9365,23.9966,23.9005,23.9846,60700.0
2007-03-06 13:30:00,39.95,40.02,39.79,40.0,98100.0,23.9906,24.0326,23.8945,24.0206,98100.0
2007-03-06 14:00:00,40.0,40.39,39.93,40.22,77700.0,24.0206,24.2548,23.9786,24.1527,77700.0
2007-03-06 14:30:00,40.27,40.55,40.17,40.5,72000.0,24.1828,24.3509,24.1227,24.3209,72000.0
2007-03-06 15:00:00,40.51,40.63,40.41,40.5,37500.0,24.3269,24.3989,24.2668,24.3209,37500.0
2007-03-06 15:30:00,40.51,40.54,40.37,40.38,43900.0,24.3269,24.3449,24.2428,24.2488,43900.0
2007-03-07 09:30:00,40.41,40.8,40.36,40.56,84000.0,24.2668,24.501,24.2368,24.3569,84000.0
2007-03-07 10:00:00,40.61,40.81,40.57,40.64,86200.0,24.3869,24.507,24.3629,24.4049,86200.0
2007-03-07 10:30:00,40.65,40.78,40.56,40.56,31800.0,24.411,24.489,24.3569,24.3569,31800.0
2007-03-07 11:00:00,40.56,40.67,40.41,40.49,22900.0,24.3569,24.423,24.2668,24.3149,22900.0
2007-03-07 11:30:00,40.45,40.49,40.12,40.26,45200.0,24.2908,24.3149,24.0927,24.1768,45200.0
2007-03-07 12:00:00,40.27,40.3,40.17,40.26,19400.0,24.1828,24.2008,24.1227,24.1768,19400.0
2007-03-07 12:30:00,40.25,40.34,40.2,40.29,41400.0,24.1707,24.2248,24.1407,24.1948,41400.0
2007-03-07 13:00:00,40.29,40.4,40.26,40.32,26800.0,24.1948,24.2608,24.1768,24.2128,26800.0
2007-03-07 13:30:00,40.32,40.5,40.32,40.47,40500.0,24.2128,24.3209,24.2128,24.3029,40500.0
2007-03-07 14:00:00,40.45,40.67,40.45,40.58,19000.0,24.2908,24.423,24.2908,24.3689,19000.0
2007-03-07 14:30:00,40.56,40.67,40.51,40.59,54000.0,24.3569,24.423,24.3269,24.3749,54000.0
2007-03-07 15:00:00,40.64,40.7,40.61,40.65,27500.0,24.4049,24.441,24.3869,24.411,27500.0
2007-03-07 15:30:00,40.62,40.63,40.44,40.51,66000.0,24.3929,24.3989,24.2848,24.3269,66000.0
2007-03-08 09:30:00,40.65,40.79,40.35,40.65,114200.0,24.411,24.495,24.2308,24.411,114200.0
2007-03-08 10:00:00,40.62,41.04,40.62,40.85,74600.0,24.3929,24.6452,24.3929,24.5311,74600.0
2007-03-08 10:30:00,40.86,41.11,40.83,41.01,31700.0,24.5371,24.6872,24.519,24.6271,31700.0
2007-03-08 11:00:00,41.01,41.1,40.85,40.92,46400.0,24.6271,24.6812,24.5311,24.5731,46400.0
2007-03-08 11:30:00,40.93,41.03,40.83,40.96,21700.0,24.5791,24.6391,24.519,24.5971,21700.0
2007-03-08 12:00:00,40.96,41.06,40.9,41.03,8500.0,24.5971,24.6572,24.5611,24.6391,8500.0
2007-03-08 12:30:00,41.06,41.14,40.95,41.06,47000.0,24.6572,24.7052,24.5911,24.6572,47000.0
2007-03-08 13:00:00,41.06,41.08,40.92,41.07,28000.0,24.6572,24.6692,24.5731,24.6632,28000.0
2007-03-08 13:30:00,41.04,41.1,40.94,41.06,21300.0,24.6452,24.6812,24.5851,24.6572,21300.0
2007-03-08 14:00:00,41.04,41.08,40.75,40.85,43900.0,24.6452,24.6692,24.471,24.5311,43900.0
2007-03-08 14:30:00,40.85,40.95,40.7,40.95,48500.0,24.5311,24.5911,24.441,24.5911,48500.0
2007-03-08 15:00:00,40.91,40.97,40.77,40.8,30500.0,24.5671,24.6031,24.483,24.501,30500.0
2007-03-08 15:30:00,40.78,40.83,40.7,40.79,128300.0,24.489,24.519,24.441,24.495,128300.0
2007-03-09 09:30:00,41.0,41.3,40.88,41.07,51800.0,24.6211,24.8013,24.5491,24.6632,51800.0
2007-03-09 10:00:00,41.04,41.14,40.9,41.13,18000.0,24.6452,24.7052,24.5611,24.6992,18000.0
2007-03-09 10:30:00,41.14,41.28,41.07,41.26,20300.0,24.7052,24.7893,24.6632,24.7773,20300.0
2007-03-09 11:00:00,41.25,41.39,41.21,41.31,18200.0,24.7713,24.8553,24.7472,24.8073,18200.0
2007-03-09 11:30:00,41.31,41.35,41.25,41.29,9500.0,24.8073,24.8313,24.7713,24.7953,9500.0
2007-03-09 12:00:00,41.25,41.36,41.21,41.36,13000.0,24.7713,24.8373,24.7472,24.8373,13000.0
2007-03-09 12:30:00,41.36,41.37,41.3,41.3,10600.0,24.8373,24.8433,24.8013,24.8013,10600.0
2007-03-09 13:00:00,41.31,41.37,41.23,41.32,73900.0,24.8073,24.8433,24.7593,24.8133,73900.0
2007-03-09 13:30:00,41.3,41.37,41.25,41.28,40400.0,24.8013,24.8433,24.7713,24.7893,40400.0
2007-03-09 14:00:00,41.3,41.32,41.16,41.26,42400.0,24.8013,24.8133,24.7172,24.7773,42400.0
2007-03-09 14:30:00,41.28,41.36,41.16,41.31,83600.0,24.7893,24.8373,24.7172,24.8073,83600.0
2007-03-09 15:00:00,41.35,41.37,41.22,41.35,30200.0,24.8313,24.8433,24.7532,24.8313,30200.0
2007-03-09 15:30:00,41.35,41.44,41.31,41.44,99400.0,24.8313,24.8854,24.8073,24.8854,99400.0
2007-03-12 09:30:00,41.56,41.78,41.45,41.47,12300.0,24.9574,25.0895,24.8914,24.9034,12300.0
2007-03-12 10:00:00,41.48,41.58,41.45,41.53,5900.0,24.9094,24.9694,24.8914,24.9394,5900.0
2007-03-12 10:30:00,41.51,41.75,41.48,41.57,63300.0,24.9274,25.0715,24.9094,24.9634,63300.0
2007-03-12 11:00:00,41.6,41.66,41.5,41.62,29800.0,24.9814,25.0175,24.9214,24.9935,29800.0
2007-03-12 11:30:00,41.56,41.67,41.3,41.33,19800.0,24.9574,25.0235,24.8013,24.8193,19800.0
2007-03-12 12:00:00,41.32,41.63,41.32,41.48,63100.0,24.8133,24.9995,24.8133,24.9094,63100.0
2007-03-12 12:30:00,41.46,41.52,41.2,41.24,36800.0,24.8974,24.9334,24.7412,24.7653,36800.0
2007-03-12 13:00:00,41.25,41.31,41.09,41.18,28900.0,24.7713,24.8073,24.6752,24.7292,28900.0
2007-03-12 13:30:00,41.15,41.34,41.11,41.25,43900.0,24.7112,24.8253,24.6872,24.7713,43900.0
2007-03-12 14:00:00,41.21,41.39,41.19,41.31,27100.0,24.7472,24.8553,24.7352,24.8073,27100.0
2007-03-12 14:30:00,41.3,41.45,41.25,41.35,34300.0,24.8013,24.8914,24.7713,24.8313,34300.0
2007-03-12 15:00:00,41.35,41.36,40.95,41.04,163400.0,24.8313,24.8373,24.5911,24.6452,163400.0
2007-03-12 15:30:00,41.02,41.19,41.0,41.06,60800.0,24.6331,24.7352,24.6211,24.6572,60800.0
2007-03-13 09:30:00,41.0,41.5,41.0,41.21,52100.0,24.6211,24.9214,24.6211,24.7472,52100.0
2007-03-13 10:00:00,41.2,41.41,41.1,41.14,24200.0,24.7412,24.8673,24.6812,24.7052,24200.0
2007-03-13 10:30:00,41.14,41.2,41.04,41.04,16400.0,24.7052,24.7412,24.6452,24.6452,16400.0
2007-03-13 11:00:00,41.04,41.1,40.84,40.9,27500.0,24.6452,24.6812,24.5251,24.5611,27500.0
2007-03-13 11:30:00,40.87,41.15,40.86,41.14,17900.0,24.5431,24.7112,24.5371,24.7052,17900.0
2007-03-13 12:00:00,41.14,41.27,41.0,41.0,21600.0,24.7052,24.7833,24.6211,24.6211,21600.0
2007-03-13 12:30:00,41.0,41.13,40.92,41.08,27200.0,24.6211,24.6992,24.5731,24.6692,27200.0
2007-03-13 13:00:00,41.09,41.14,41.0,41.0,23000.0,24.6752,24.7052,24.6211,24.6211,23000.0
2007-03-13 13:30:00,41.0,41.15,40.85,40.99,127400.0,24.6211,24.7112,24.5311,24.6151,127400.0
2007-03-13 14:00:00,41.0,41.0,40.44,40.52,33100.0,24.6211,24.6211,24.2848,24.3329,33100.0
2007-03-13 14:30:00,40.49,40.82,40.45,40.77,24300.0,24.3149,24.513,24.2908,24.483,24300.0
2007-03-13 15:00:00,40.77,40.79,40.52,40.55,21300.0,24.483,24.495,24.3329,24.3509,21300.0
2007-03-13 15:30:00,40.57,40.66,40.37,40.44,40400.0,24.3629,24.417,24.2428,24.2848,40400.0
2007-03-14 09:30:00,40.59,40.82,39.94,40.1,31000.0,24.3749,24.513,23.9846,24.0807,31000.0
2007-03-14 10:00:00,40.15,40.34,40.04,40.31,19400.0,24.1107,24.2248,24.0446,24.2068,19400.0
2007-03-14 10:30:00,40.33,40.4,40.24,40.3,11300.0,24.2188,24.2608,24.1647,24.2008,11300.0
2007-03-14 11:00:00,40.32,40.4,40.25,40.37,18800.0,24.2128,24.2608,24.1707,24.2428,18800.0
2007-03-14 11:30:00,40.34,40.4,40.29,40.38,18900.0,24.2248,24.2608,24.1948,24.2488,18900.0
2007-03-14 12:00:00,40.34,40.35,40.15,40.23,34300.0,24.2248,24.2308,24.1107,24.1587,34300.0
2007-03-14 12:30:00,40.24,40.29,40.11,40.16,12600.0,24.1647,24.1948,24.0867,24.1167,12600.0
2007-03-14 13:00:00,40.16,40.4,40.16,40.37,14100.0,24.1167,24.2608,24.1167,24.2428,14100.0
2007-03-14 13:30:00,40.38,40.4,40.21,40.38,27000.0,24.2488,24.2608,24.1467,24.2488,27000.0
2007-03-14 14:00:00,40.34,40.4,40.25,40.4,12600.0,24.2248,24.2608,24.1707,24.2608,12600.0
2007-03-14 14:30:00,40.4,40.52,40.36,40.36,68600.0,24.2608,24.3329,24.2368,24.2368,68600.0
2007-03-14 15:00:00,40.36,40.41,40.27,40.39,48600.0,24.2368,24.2668,24.1828,24.2548,48600.0
2007-03-14 15:30:00,40.4,40.4,40.28,40.37,43600.0,24.2608,24.2608,24.1888,24.2428,43600.0
2007-03-15 09:30:00,40.31,41.14,40.31,40.81,64600.0,24.2484,24.7477,24.2484,24.5492,64600.0
2007-03-15 10:00:00,40.83,40.83,40.56,40.71,45100.0,24.5612,24.5612,24.3988,24.4891,45100.0
2007-03-15 10:30:00,40.72,40.75,40.54,40.62,28100.0,24.4951,24.5131,24.3868,24.4349,28100.0
2007-03-15 11:00:00,40.62,40.65,40.54,40.6,53000.0,24.4349,24.453,24.3868,24.4229,53000.0
2007-03-15 11:30:00,40.6,40.63,40.49,40.55,30400.0,24.4229,24.4409,24.3567,24.3928,30400.0
2007-03-15 12:00:00,40.53,40.69,40.4,40.65,60200.0,24.3808,24.477,24.3026,24.453,60200.0
2007-03-15 12:30:00,40.66,40.73,40.64,40.73,25100.0,24.459,24.5011,24.447,24.5011,25100.0
2007-03-15 13:00:00,40.73,40.73,40.71,40.72,11800.0,24.5011,24.5011,24.4891,24.4951,11800.0
2007-03-15 13:30:00,40.71,40.71,40.6,40.69,35700.0,24.4891,24.4891,24.4229,24.477,35700.0
2007-03-15 14:00:00,40.69,40.72,40.67,40.7,23800.0,24.477,24.4951,24.465,24.483,23800.0
2007-03-15 14:30:00,40.69,40.76,40.63,40.72,116100.0,24.477,24.5191,24.4409,24.4951,116100.0
2007-03-15 15:00:00,40.72,40.73,40.64,40.66,79000.0,24.4951,24.5011,24.447,24.459,79000.0
2007-03-15 15:30:00,40.65,40.71,40.64,40.67,153700.0,24.453,24.4891,24.447,24.465,153700.0
2007-03-16 09:30:00,40.8,40.8,40.25,40.25,48300.0,24.5432,24.5432,24.2123,24.2123,48300.0
2007-03-16 10:00:00,40.24,40.59,40.17,40.59,24500.0,24.2063,24.4169,24.1642,24.4169,24500.0
2007-03-16 10:30:00,40.59,40.6,40.29,40.29,25600.0,24.4169,24.4229,24.2364,24.2364,25600.0
2007-03-16 11:00:00,40.26,40.4,40.25,40.26,12700.0,24.2184,24.3026,24.2123,24.2184,12700.0
2007-03-16 11:30:00,40.26,40.33,40.12,40.32,15700.0,24.2184,24.2605,24.1341,24.2545,15700.0
2007-03-16 12:00:00,40.34,40.42,40.3,40.34,18200.0,24.2665,24.3146,24.2424,24.2665,18200.0
2007-03-16 12:30:00,40.35,40.45,40.32,40.43,9900.0,24.2725,24.3327,24.2545,24.3206,9900.0
2007-03-16 13:00:00,40.43,40.43,40.15,40.15,18800.0,24.3206,24.3206,24.1522,24.1522,18800.0
2007-03-16 13:30:00,40.17,40.23,40.01,40.06,33400.0,24.1642,24.2003,24.068,24.0981,33400.0
2007-03-16 14:00:00,40.06,40.21,40.0,40.06,28400.0,24.0981,24.1883,24.062,24.0981,28400.0
2007-03-16 14:30:00,40.06,40.13,39.92,40.04,43200.0,24.0981,24.1402,24.0138,24.086,43200.0
2007-03-16 15:00:00,40.04,40.17,40.0,40.09,42900.0,24.086,24.1642,24.062,24.1161,42900.0
2007-03-16 15:30:00,40.07,40.13,39.98,40.03,45600.0,24.1041,24.1402,24.0499,24.08,45600.0
2007-03-19 09:30:00,40.17,40.46,40.17,40.39,28000.0,24.1642,24.3387,24.1642,24.2966,28000.0
2007-03-19 10:00:00,40.35,40.41,40.31,40.31,29300.0,24.2725,24.3086,24.2484,24.2484,29300.0
2007-03-19 10:30:00,40.32,40.4,40.3,40.36,29500.0,24.2545,24.3026,24.2424,24.2785,29500.0
2007-03-19 11:00:00,40.35,40.52,40.35,40.35,27600.0,24.2725,24.3748,24.2725,24.2725,27600.0
2007-03-19 11:30:00,40.34,40.41,40.34,40.36,31000.0,24.2665,24.3086,24.2665,24.2785,31000.0
2007-03-19 12:00:00,40.37,40.42,40.34,40.4,28900.0,24.2845,24.3146,24.2665,24.3026,28900.0
2007-03-19 12:30:00,40.39,40.43,40.38,40.39,30200.0,24.2966,24.3206,24.2905,24.2966,30200.0
2007-03-19 13:00:00,40.38,40.42,40.35,40.38,22400.0,24.2905,24.3146,24.2725,24.2905,22400.0
2007-03-19 13:30:00,40.39,40.43,40.37,40.38,23100.0,24.2966,24.3206,24.2845,24.2905,23100.0
2007-03-19 14:00:00,40.36,40.43,40.34,40.34,32600.0,24.2785,24.3206,24.2665,24.2665,32600.0
2007-03-19 14:30:00,40.33,40.4,40.26,40.28,31400.0,24.2605,24.3026,24.2184,24.2304,31400.0
2007-03-19 15:00:00,40.27,40.33,40.17,40.2,35900.0,24.2244,24.2605,24.1642,24.1823,35900.0
2007-03-19 15:30:00,40.2,40.39,40.2,40.32,41900.0,24.1823,24.2966,24.1823,24.2545,41900.0
2007-03-20 09:30:00,40.3,40.3,40.04,40.09,20100.0,24.2424,24.2424,24.086,24.1161,20100.0
2007-03-20 10:00:00,40.1,40.27,40.08,40.21,17600.0,24.1221,24.2244,24.1101,24.1883,17600.0
2007-03-20 10:30:00,40.24,40.25,40.15,40.23,16400.0,24.2063,24.2123,24.1522,24.2003,16400.0
2007-03-20 11:00:00,40.22,40.24,40.19,40.22,31700.0,24.1943,24.2063,24.1763,24.1943,31700.0
2007-03-20 11:30:00,40.22,40.37,40.22,40.36,36900.0,24.1943,24.2845,24.1943,24.2785,36900.0
2007-03-20 12:00:00,40.37,40.38,40.23,40.25,21200.0,24.2845,24.2905,24.2003,24.2123,21200.0
2007-03-20 12:30:00,40.27,40.28,40.24,40.25,14100.0,24.2244,24.2304,24.2063,24.2123,14100.0
2007-03-20 13:00:00,40.25,40.27,40.22,40.25,20400.0,24.2123,24.2244,24.1943,24.2123,20400.0
2007-03-20 13:30:00,40.24,40.26,40.15,40.21,20600.0,24.2063,24.2184,24.1522,24.1883,20600.0
2007-03-20 14:00:00,40.21,40.29,40.21,40.25,21400.0,24.1883,24.2364,24.1883,24.2123,21400.0
2007-03-20 14:30:00,40.25,40.27,40.22,40.26,16700.0,24.2123,24.2244,24.1943,24.2184,16700.0
2007-03-20 15:00:00,40.25,40.27,40.19,40.25,16900.0,24.2123,24.2244,24.1763,24.2123,16900.0
2007-03-20 15:30:00,40.25,40.27,40.2,40.23,56400.0,24.2123,24.2244,24.1823,24.2003,56400.0
2007-03-21 09:30:00,40.23,40.23,40.05,40.08,71700.0,24.2003,24.2003,24.092,24.1101,71700.0
2007-03-21 10:00:00,40.07,40.19,40.03,40.05,55600.0,24.1041,24.1763,24.08,24.092,55600.0
2007-03-21 10:30:00,40.06,40.18,40.01,40.16,24400.0,24.0981,24.1702,24.068,24.1582,24400.0
2007-03-21 11:00:00,40.16,40.19,40.06,40.11,22300.0,24.1582,24.1763,24.0981,24.1281,22300.0
2007-03-21 11:30:00,40.11,40.18,40.11,40.11,13900.0,24.1281,24.1702,24.1281,24.1281,13900.0
2007-03-21 12:00:00,40.12,40.15,40.0,40.11,19000.0,24.1341,24.1522,24.062,24.1281,19000.0
2007-03-21 12:30:00,40.1,40.17,40.05,40.16,16300.0,24.1221,24.1642,24.092,24.1582,16300.0
2007-03-21 13:00:00,40.15,40.18,40.02,40.17,16400.0,24.1522,24.1702,24.074,24.1642,16400.0
2007-03-21 13:30:00,40.17,40.18,40.05,40.08,16200.0,24.1642,24.1702,24.092,24.1101,16200.0
2007-03-21 14:00:00,40.09,40.17,40.06,40.15,52100.0,24.1161,24.1642,24.0981,24.1522,52100.0
2007-03-21 14:30:00,40.15,40.51,40.13,40.42,75800.0,24.1522,24.3688,24.1402,24.3146,75800.0
2007-03-21 15:00:00,40.45,40.45,40.18,40.19,76900.0,24.3327,24.3327,24.1702,24.1763,76900.0
2007-03-21 15:30:00,40.19,40.3,40.16,40.2,117600.0,24.1763,24.2424,24.1582,24.1823,117600.0
2007-03-22 09:30:00,40.2,40.34,40.14,40.24,38500.0,24.1823,24.2665,24.1462,24.2063,38500.0
2007-03-22 10:00:00,40.23,40.55,40.2,40.41,57600.0,24.2003,24.3928,24.1823,24.3086,57600.0
2007-03-22 10:30:00,40.43,40.44,40.29,40.29,39600.0,24.3206,24.3266,24.2364,24.2364,39600.0
2007-03-22 11:00:00,40.28,40.4,40.28,40.39,29500.0,24.2304,24.3026,24.2304,24.2966,29500.0
2007-03-22 11:30:00,40.38,40.38,40.29,40.35,35500.0,24.2905,24.2905,24.2364,24.2725,35500.0
2007-03-22 12:00:00,40.35,40.39,40.27,40.39,26700.0,24.2725,24.2966,24.2244,24.2966,26700.0
2007-03-22 12:30:00,40.4,40.44,40.33,40.37,44300.0,24.3026,24.3266,24.2605,24.2845,44300.0
2007-03-22 13:00:00,40.39,40.41,40.35,40.35,22900.0,24.2966,24.3086,24.2725,24.2725,22900.0
2007-03-22 13:30:00,40.34,40.4,40.28,40.34,21500.0,24.2665,24.3026,24.2304,24.2665,21500.0
2007-03-22 14:00:00,40.38,40.48,40.33,40.45,40200.0,24.2905,24.3507,24.2605,24.3327,40200.0
2007-03-22 14:30:00,40.45,40.56,40.33,40.37,30700.0,24.3327,24.3988,24.2605,24.2845,30700.0
2007-03-22 15:00:00,40.36,40.43,40.33,40.41,62600.0,24.2785,24.3206,24.2605,24.3086,62600.0
2007-03-22 15:30:00,40.41,40.42,40.25,40.37,41600.0,24.3086,24.3146,24.2123,24.2845,41600.0
2007-03-23 09:30:00,40.39,40.6,40.38,40.43,25700.0,24.2966,24.4229,24.2905,24.3206,25700.0
2007-03-23 10:00:00,40.42,40.5,40.37,40.38,32000.0,24.3146,24.3627,24.2845,24.2905,32000.0
2007-03-23 10:30:00,40.37,40.5,40.32,40.35,34600.0,24.2845,24.3627,24.2545,24.2725,34600.0
2007-03-23 11:00:00,40.38,40.43,40.3,40.4,25100.0,24.2905,24.3206,24.2424,24.3026,25100.0
2007-03-23 11:30:00,40.4,40.52,40.39,40.52,44000.0,24.3026,24.3748,24.2966,24.3748,44000.0
2007-03-23 12:00:00,40.52,40.6,40.49,40.5,30700.0,24.3748,24.4229,24.3567,24.3627,30700.0
2007-03-23 12:30:00,40.5,40.54,40.45,40.46,13000.0,24.3627,24.3868,24.3327,24.3387,13000.0
2007-03-23 13:00:00,40.47,40.49,40.39,40.4,41900.0,24.3447,24.3567,24.2966,24.3026,41900.0
2007-03-23 13:30:00,40.4,40.45,40.38,40.45,9300.0,24.3026,24.3327,24.2905,24.3327,9300.0
2007-03-23 14:00:00,40.46,40.51,40.39,40.45,15400.0,24.3387,24.3688,24.2966,24.3327,15400.0
2007-03-23 14:30:00,40.43,40.5,40.41,40.5,14300.0,24.3206,24.3627,24.3086,24.3627,14300.0
2007-03-23 15:00:00,40.5,40.59,40.45,40.54,68400.0,24.3627,24.4169,24.3327,24.3868,68400.0
2007-03-23 15:30:00,40.53,40.57,40.43,40.47,33800.0,24.3808,24.4048,24.3206,24.3447,33800.0
2007-03-26 09:30:00,40.56,40.81,40.41,40.59,29100.0,24.3988,24.5492,24.3086,24.4169,29100.0
2007-03-26 10:00:00,40.58,40.58,40.2,40.23,36200.0,24.4109,24.4109,24.1823,24.2003,36200.0
2007-03-26 10:30:00,40.2,40.35,40.12,40.31,14800.0,24.1823,24.2725,24.1341,24.2484,14800.0
2007-03-26 11:00:00,40.31,40.32,40.1,40.19,19200.0,24.2484,24.2545,24.1221,24.1763,19200.0
2007-03-26 11:30:00,40.2,40.33,40.15,40.19,18100.0,24.1823,24.2605,24.1522,24.1763,18100.0
2007-03-26 12:00:00,40.19,40.45,40.19,40.45,14500.0,24.1763,24.3327,24.1763,24.3327,14500.0
2007-03-26 12:30:00,40.45,40.53,40.4,40.41,9900.0,24.3327,24.3808,24.3026,24.3086,9900.0
2007-03-26 13:00:00,40.39,40.4,40.36,40.37,8000.0,24.2966,24.3026,24.2785,24.2845,8000.0
2007-03-26 13:30:00,40.35,40.42,40.35,40.38,26000.0,24.2725,24.3146,24.2725,24.2905,26000.0
2007-03-26 14:00:00,40.41,40.45,40.26,40.31,23100.0,24.3086,24.3327,24.2184,24.2484,23100.0
2007-03-26 14:30:00,40.3,40.34,40.24,40.25,18900.0,24.2424,24.2665,24.2063,24.2123,18900.0
2007-03-26 15:00:00,40.25,40.28,40.2,40.28,18900.0,24.2123,24.2304,24.1823,24.2304,18900.0
2007-03-26 15:30:00,40.28,40.34,40.11,40.27,61900.0,24.2304,24.2665,24.1281,24.2244,61900.0
2007-03-27 09:30:00,40.15,40.27,39.4,39.4,25800.0,24.1522,24.2244,23.701,23.701,25800.0
2007-03-27 10:00:00,39.4,39.83,39.17,39.81,37400.0,23.701,23.9597,23.5627,23.9477,37400.0
2007-03-27 10:30:00,39.82,39.92,39.72,39.92,22700.0,23.9537,24.0138,23.8935,24.0138,22700.0
2007-03-27 11:00:00,39.93,39.99,39.58,39.65,33600.0,24.0199,24.0559,23.8093,23.8514,33600.0
2007-03-27 11:30:00,39.63,39.78,39.63,39.75,20000.0,23.8394,23.9296,23.8394,23.9116,20000.0
2007-03-27 12:00:00,39.75,39.89,39.74,39.81,27200.0,23.9116,23.9958,23.9056,23.9477,27200.0
2007-03-27 12:30:00,39.81,39.84,39.75,39.81,13500.0,23.9477,23.9657,23.9116,23.9477,13500.0
2007-03-27 13:00:00,39.81,39.89,39.6,39.62,17800.0,23.9477,23.9958,23.8213,23.8334,17800.0
2007-03-27 13:30:00,39.6,39.76,39.55,39.75,9600.0,23.8213,23.9176,23.7913,23.9116,9600.0
2007-03-27 14:00:00,39.78,39.81,39.7,39.76,20800.0,23.9296,23.9477,23.8815,23.9176,20800.0
2007-03-27 14:30:00,39.76,39.92,39.7,39.87,32300.0,23.9176,24.0138,23.8815,23.9838,32300.0
2007-03-27 15:00:00,39.86,39.97,39.79,39.92,16600.0,23.9777,24.0439,23.9356,24.0138,16600.0
2007-03-27 15:30:00,39.91,39.94,39.75,39.87,117900.0,24.0078,24.0259,23.9116,23.9838,117900.0
2007-03-28 09:30:00,39.79,39.82,39.38,39.51,36300.0,23.9356,23.9537,23.689,23.7672,36300.0
2007-03-28 10:00:00,39.49,39.59,39.49,39.52,11500.0,23.7552,23.8153,23.7552,23.7732,11500.0
2007-03-28 10:30:00,39.52,39.54,39.0,39.17,35800.0,23.7732,23.7852,23.4604,23.5627,35800.0
2007-03-28 11:00:00,39.17,39.34,39.15,39.3,23500.0,23.5627,23.6649,23.5506,23.6409,23500.0
2007-03-28 11:30:00,39.31,39.34,39.29,39.29,9800.0,23.6469,23.6649,23.6349,23.6349,9800.0
2007-03-28 12:00:00,39.31,39.51,39.29,39.43,22800.0,23.6469,23.7672,23.6349,23.7191,22800.0
2007-03-28 12:30:00,39.43,39.49,39.4,39.41,12800.0,23.7191,23.7552,23.701,23.707,12800.0
2007-03-28 13:00:00,39.4,39.42,39.3,39.35,11900.0,23.701,23.7131,23.6409,23.671,11900.0
2007-03-28 13:30:00,39.35,39.43,39.3,39.39,23300.0,23.671,23.7191,23.6409,23.695,23300.0
2007-03-28 14:00:00,39.37,39.38,39.15,39.18,12800.0,23.683,23.689,23.5506,23.5687,12800.0
2007-03-28 14:30:00,39.16,39.22,39.09,39.14,14000.0,23.5567,23.5928,23.5146,23.5446,14000.0
2007-03-28 15:00:00,39.14,39.28,39.1,39.23,22000.0,23.5446,23.6288,23.5206,23.5988,22000.0
2007-03-28 15:30:00,39.25,39.27,39.1,39.2,23500.0,23.6108,23.6228,23.5206,23.5807,23500.0
2007-03-29 09:30:00,39.5,39.6,39.31,39.37,21300.0,23.7612,23.8213,23.6469,23.683,21300.0
2007-03-29 10:00:00,39.35,39.38,39.2,39.35,10500.0,23.671,23.689,23.5807,23.671,10500.0
2007-03-29 10:30:00,39.35,39.4,39.22,39.26,19900.0,23.671,23.701,23.5928,23.6168,19900.0
2007-03-29 11:00:00,39.24,39.33,39.24,39.28,23200.0,23.6048,23.6589,23.6048,23.6288,23200.0
2007-03-29 11:30:00,39.3,39.32,39.14,39.21,28300.0,23.6409,23.6529,23.5446,23.5867,28300.0
2007-03-29 12:00:00,39.19,39.2,39.07,39.14,19400.0,23.5747,23.5807,23.5025,23.5446,19400.0
2007-03-29 12:30:00,39.12,39.13,39.04,39.13,18400.0,23.5326,23.5386,23.4845,23.5386,18400.0
2007-03-29 13:00:00,39.08,39.15,39.04,39.06,17700.0,23.5085,23.5506,23.4845,23.4965,17700.0
2007-03-29 13:30:00,39.07,39.09,38.87,38.88,33400.0,23.5025,23.5146,23.3822,23.3882,33400.0
2007-03-29 14:00:00,38.88,38.89,38.53,38.59,53700.0,23.3882,23.3942,23.1777,23.2138,53700.0
2007-03-29 14:30:00,38.57,38.62,38.51,38.51,36400.0,23.2017,23.2318,23.1657,23.1657,36400.0
2007-03-29 15:00:00,38.51,38.83,38.5,38.71,48100.0,23.1657,23.3581,23.1596,23.286,48100.0
2007-03-29 15:30:00,38.7,38.99,38.63,38.88,44300.0,23.2799,23.4544,23.2378,23.3882,44300.0
2007-03-30 09:30:00,39.05,39.57,38.94,39.52,23600.0,23.4905,23.8033,23.4243,23.7732,23600.0
2007-03-30 10:00:00,39.53,39.75,39.49,39.75,26500.0,23.7792,23.9116,23.7552,23.9116,26500.0
2007-03-30 10:30:00,39.75,39.86,39.66,39.78,24600.0,23.9116,23.9777,23.8574,23.9296,24600.0
2007-03-30 11:00:00,39.76,39.82,39.43,39.43,16000.0,23.9176,23.9537,23.7191,23.7191,16000.0
2007-03-30 11:30:00,39.45,39.46,39.09,39.09,13800.0,23.7311,23.7371,23.5146,23.5146,13800.0
2007-03-30 12:00:00,39.08,39.12,38.91,38.91,13200.0,23.5085,23.5326,23.4063,23.4063,13200.0
2007-03-30 12:30:00,38.97,39.14,38.97,39.09,7200.0,23.4424,23.5446,23.4424,23.5146,7200.0
2007-03-30 13:00:00,39.09,39.29,39.05,39.29,7500.0,23.5146,23.6349,23.4905,23.6349,7500.0
2007-03-30 13:30:00,39.29,39.34,39.27,39.27,7000.0,23.6349,23.6649,23.6228,23.6228,7000.0
2007-03-30 14:00:00,39.31,39.32,39.2,39.2,6400.0,23.6469,23.6529,23.5807,23.5807,6400.0
2007-03-30 14:30:00,39.2,39.4,39.18,39.38,31600.0,23.5807,23.701,23.5687,23.689,31600.0
2007-03-30 15:00:00,39.41,39.41,39.33,39.34,41400.0,23.707,23.707,23.6589,23.6649,41400.0
2007-03-30 15:30:00,39.36,39.37,39.26,39.35,47800.0,23.677,23.683,23.6168,23.671,47800.0
2007-04-02 09:30:00,39.25,39.56,39.15,39.43,15500.0,23.6108,23.7973,23.5506,23.7191,15500.0
2007-04-02 10:00:00,39.45,39.56,39.36,39.55,21800.0,23.7311,23.7973,23.677,23.7913,21800.0
2007-04-02 10:30:00,39.54,39.61,39.49,39.57,22800.0,23.7852,23.8274,23.7552,23.8033,22800.0
2007-04-02 11:00:00,39.57,39.57,39.45,39.53,15900.0,23.8033,23.8033,23.7311,23.7792,15900.0
2007-04-02 11:30:00,39.5,39.61,39.5,39.54,29700.0,23.7612,23.8274,23.7612,23.7852,29700.0
2007-04-02 12:00:00,39.54,39.54,39.49,39.54,23800.0,23.7852,23.7852,23.7552,23.7852,23800.0
2007-04-02 12:30:00,39.52,39.55,39.5,39.5,20300.0,23.7732,23.7913,23.7612,23.7612,20300.0
2007-04-02 13:00:00,39.5,39.63,39.5,39.6,17700.0,23.7612,23.8394,23.7612,23.8213,17700.0
2007-04-02 13:30:00,39.6,39.61,39.53,39.54,12400.0,23.8213,23.8274,23.7792,23.7852,12400.0
2007-04-02 14:00:00,39.52,39.58,39.42,39.55,18100.0,23.7732,23.8093,23.7131,23.7913,18100.0
2007-04-02 14:30:00,39.52,39.56,39.4,39.42,16500.0,23.7732,23.7973,23.701,23.7131,16500.0
2007-04-02 15:00:00,39.41,39.63,39.4,39.6,30700.0,23.707,23.8394,23.701,23.8213,30700.0
2007-04-02 15:30:00,39.61,39.67,39.54,39.67,46700.0,23.8274,23.8634,23.7852,23.8634,46700.0
2007-04-03 09:30:00,39.68,39.86,39.53,39.66,27800.0,23.8695,23.9777,23.7792,23.8574,27800.0
2007-04-03 10:00:00,39.67,39.92,39.65,39.65,24700.0,23.8634,24.0138,23.8514,23.8514,24700.0
2007-04-03 10:30:00,39.66,39.92,39.65,39.85,40000.0,23.8574,24.0138,23.8514,23.9717,40000.0
2007-04-03 11:00:00,39.86,39.9,39.84,39.86,17500.0,23.9777,24.0018,23.9657,23.9777,17500.0
2007-04-03 11:30:00,39.86,39.98,39.83,39.91,19800.0,23.9777,24.0499,23.9597,24.0078,19800.0
2007-04-03 12:00:00,39.92,39.94,39.83,39.88,15000.0,24.0138,24.0259,23.9597,23.9898,15000.0
2007-04-03 12:30:00,39.9,39.99,39.88,39.97,14100.0,24.0018,24.0559,23.9898,24.0439,14100.0
2007-04-03 13:00:00,39.98,40.0,39.93,40.0,25800.0,24.0499,24.062,24.0199,24.062,25800.0
2007-04-03 13:30:00,40.01,40.5,39.96,39.99,22600.0,24.068,24.3627,24.0379,24.0559,22600.0
2007-04-03 14:00:00,39.98,40.01,39.9,39.92,35800.0,24.0499,24.068,24.0018,24.0138,35800.0
2007-04-03 14:30:00,39.93,40.0,39.88,39.97,31800.0,24.0199,24.062,23.9898,24.0439,31800.0
2007-04-03 15:00:00,39.97,40.05,39.92,40.05,24000.0,24.0439,24.092,24.0138,24.092,24000.0
2007-04-03 15:30:00,40.03,40.06,39.99,40.0,40300.0,24.08,24.0981,24.0559,24.062,40300.0
2007-04-04 09:30:00,39.87,40.0,39.69,39.69,16300.0,23.9838,24.062,23.8755,23.8755,16300.0
2007-04-04 10:00:00,39.66,39.69,39.42,39.45,18200.0,23.8574,23.8755,23.7131,23.7311,18200.0
2007-04-04 10:30:00,39.45,39.46,39.11,39.12,20900.0,23.7311,23.7371,23.5266,23.5326,20900.0
2007-04-04 11:00:00,39.11,39.14,39.01,39.08,29000.0,23.5266,23.5446,23.4664,23.5085,29000.0
2007-04-04 11:30:00,39.09,39.19,39.05,39.16,11800.0,23.5146,23.5747,23.4905,23.5567,11800.0
2007-04-04 12:00:00,39.16,39.17,39.05,39.05,13000.0,23.5567,23.5627,23.4905,23.4905,13000.0
2007-04-04 12:30:00,39.05,39.09,39.02,39.04,12700.0,23.4905,23.5146,23.4724,23.4845,12700.0
2007-04-04 13:00:00,39.03,39.03,38.96,38.99,12700.0,23.4785,23.4785,23.4363,23.4544,12700.0
2007-04-04 13:30:00,38.99,39.03,38.92,38.92,15700.0,23.4544,23.4785,23.4123,23.4123,15700.0
2007-04-04 14:00:00,38.89,38.93,38.83,38.87,14900.0,23.3942,23.4183,23.3581,23.3822,14900.0
2007-04-04 14:30:00,38.87,38.9,38.77,38.84,33800.0,23.3822,23.4003,23.3221,23.3642,33800.0
2007-04-04 15:00:00,38.84,38.84,38.73,38.83,20700.0,23.3642,23.3642,23.298,23.3581,20700.0
2007-04-04 15:30:00,38.84,38.95,38.82,38.93,52500.0,23.3642,23.4303,23.3521,23.4183,52500.0
2007-04-05 09:30:00,39.19,39.19,38.85,38.96,14400.0,23.5747,23.5747,23.3702,23.4363,14400.0
2007-04-05 10:00:00,38.94,39.09,38.94,39.09,4500.0,23.4243,23.5146,23.4243,23.5146,4500.0
2007-04-05 10:30:00,39.08,39.16,39.05,39.15,7300.0,23.5085,23.5567,23.4905,23.5506,7300.0
2007-04-05 11:00:00,39.18,39.25,39.14,39.21,10400.0,23.5687,23.6108,23.5446,23.5867,10400.0
2007-04-05 11:30:00,39.17,39.19,39.13,39.17,6700.0,23.5627,23.5747,23.5386,23.5627,6700.0
2007-04-05 12:00:00,39.19,39.27,39.17,39.17,7700.0,23.5747,23.6228,23.5627,23.5627,7700.0
2007-04-05 12:30:00,39.15,39.16,39.07,39.07,3200.0,23.5506,23.5567,23.5025,23.5025,3200.0
2007-04-05 13:00:00,39.06,39.2,39.06,39.18,7100.0,23.4965,23.5807,23.4965,23.5687,7100.0
2007-04-05 13:30:00,39.17,39.19,39.1,39.1,6700.0,23.5627,23.5747,23.5206,23.5206,6700.0
2007-04-05 14:00:00,39.12,39.15,39.11,39.14,9000.0,23.5326,23.5506,23.5266,23.5446,9000.0
2007-04-05 14:30:00,39.14,39.2,39.08,39.2,10600.0,23.5446,23.5807,23.5085,23.5807,10600.0
2007-04-05 15:00:00,39.18,39.23,39.17,39.18,10400.0,23.5687,23.5988,23.5627,23.5687,10400.0
2007-04-05 15:30:00,39.17,39.2,39.06,39.11,23600.0,23.5627,23.5807,23.4965,23.5266,23600.0
2007-04-09 09:30:00,39.1,39.19,38.95,39.16,20200.0,23.5206,23.5747,23.4303,23.5567,20200.0
2007-04-09 10:00:00,39.17,39.19,39.03,39.03,16100.0,23.5627,23.5747,23.4785,23.4785,16100.0
2007-04-09 10:30:00,39.06,39.1,39.02,39.08,9100.0,23.4965,23.5206,23.4724,23.5085,9100.0
2007-04-09 11:00:00,39.1,39.76,38.86,39.6,140000.0,23.5206,23.9176,23.3762,23.8213,140000.0
2007-04-09 11:30:00,39.56,39.78,39.54,39.72,19400.0,23.7973,23.9296,23.7852,23.8935,19400.0
2007-04-09 12:00:00,39.69,39.8,39.69,39.79,7800.0,23.8755,23.9417,23.8755,23.9356,7800.0
2007-04-09 12:30:00,39.79,39.82,39.76,39.82,11300.0,23.9356,23.9537,23.9176,23.9537,11300.0
2007-04-09 13:00:00,39.82,39.9,39.82,39.85,16100.0,23.9537,24.0018,23.9537,23.9717,16100.0
2007-04-09 13:30:00,39.85,39.87,39.73,39.81,23200.0,23.9717,23.9838,23.8995,23.9477,23200.0
2007-04-09 14:00:00,39.8,39.85,39.79,39.8,24900.0,23.9417,23.9717,23.9356,23.9417,24900.0
2007-04-09 14:30:00,39.8,39.81,39.72,39.79,25900.0,23.9417,23.9477,23.8935,23.9356,25900.0
2007-04-09 15:00:00,39.75,39.79,39.7,39.74,42500.0,23.9116,23.9356,23.8815,23.9056,42500.0
2007-04-09 15:30:00,39.74,39.88,39.7,39.88,52400.0,23.9056,23.9898,23.8815,23.9898,52400.0
2007-04-10 09:30:00,39.73,39.92,39.67,39.73,17100.0,23.8995,24.0138,23.8634,23.8995,17100.0
2007-04-10 10:00:00,39.75,39.83,39.7,39.79,12500.0,23.9116,23.9597,23.8815,23.9356,12500.0
2007-04-10 10:30:00,39.79,39.94,39.73,39.92,37300.0,23.9356,24.0259,23.8995,24.0138,37300.0
2007-04-10 11:00:00,39.91,39.97,39.84,39.93,19400.0,24.0078,24.0439,23.9657,24.0199,19400.0
2007-04-10 11:30:00,39.94,40.0,39.87,39.88,42400.0,24.0259,24.062,23.9838,23.9898,42400.0
2007-04-10 12:00:00,39.86,39.95,39.85,39.89,25200.0,23.9777,24.0319,23.9717,23.9958,25200.0
2007-04-10 12:30:00,39.87,39.9,39.84,39.85,15800.0,23.9838,24.0018,23.9657,23.9717,15800.0
2007-04-10 13:00:00,39.85,39.9,39.85,39.89,6000.0,23.9717,24.0018,23.9717,23.9958,6000.0
2007-04-10 13:30:00,39.87,39.9,39.85,39.85,9800.0,23.9838,24.0018,23.9717,23.9717,9800.0
2007-04-10 14:00:00,39.86,39.89,39.83,39.83,28500.0,23.9777,23.9958,23.9597,23.9597,28500.0
2007-04-10 14:30:00,39.83,39.89,39.81,39.88,47100.0,23.9597,23.9958,23.9477,23.9898,47100.0
2007-04-10 15:00:00,39.85,39.93,39.8,39.89,89400.0,23.9717,24.0199,23.9417,23.9958,89400.0
2007-04-10 15:30:00,39.89,39.93,39.8,39.88,112000.0,23.9958,24.0199,23.9417,23.9898,112000.0
2007-04-11 09:30:00,39.95,40.08,39.81,39.88,34400.0,24.0319,24.1101,23.9477,23.9898,34400.0
2007-04-11 10:00:00,39.88,39.9,39.79,39.85,39700.0,23.9898,24.0018,23.9356,23.9717,39700.0
2007-04-11 10:30:00,39.85,39.92,39.6,39.67,45200.0,23.9717,24.0138,23.8213,23.8634,45200.0
2007-04-11 11:00:00,39.66,39.9,39.66,39.89,44100.0,23.8574,24.0018,23.8574,23.9958,44100.0
2007-04-11 11:30:00,39.9,39.93,39.85,39.89,9400.0,24.0018,24.0199,23.9717,23.9958,9400.0
2007-04-11 12:00:00,39.9,39.92,39.85,39.89,13300.0,24.0018,24.0138,23.9717,23.9958,13300.0
2007-04-11 12:30:00,39.89,39.91,39.86,39.9,10500.0,23.9958,24.0078,23.9777,24.0018,10500.0
2007-04-11 13:00:00,39.88,40.03,39.85,40.0,25200.0,23.9898,24.08,23.9717,24.062,25200.0
2007-04-11 13:30:00,40.02,40.13,39.97,39.97,11200.0,24.074,24.1402,24.0439,24.0439,11200.0
2007-04-11 14:00:00,39.96,40.11,39.93,40.0,32300.0,24.0379,24.1281,24.0199,24.062,32300.0
2007-04-11 14:30:00,40.0,40.13,40.0,40.0,35300.0,24.062,24.1402,24.062,24.062,35300.0
2007-04-11 15:00:00,40.02,40.07,40.0,40.05,27400.0,24.074,24.1041,24.062,24.092,27400.0
2007-04-11 15:30:00,40.08,40.27,40.04,40.26,94700.0,24.1101,24.2244,24.086,24.2184,94700.0
2007-04-12 09:30:00,40.03,40.21,39.95,40.09,83000.0,24.08,24.1883,24.0319,24.1161,83000.0
2007-04-12 10:00:00,40.1,40.49,40.06,40.47,53000.0,24.1221,24.3567,24.0981,24.3447,53000.0
2007-04-12 10:30:00,40.44,40.56,40.35,40.53,39700.0,24.3266,24.3988,24.2725,24.3808,39700.0
2007-04-12 11:00:00,40.54,40.58,40.5,40.53,24800.0,24.3868,24.4109,24.3627,24.3808,24800.0
2007-04-12 11:30:00,40.5,40.63,40.5,40.59,24100.0,24.3627,24.4409,24.3627,24.4169,24100.0
2007-04-12 12:00:00,40.62,40.75,40.6,40.75,27600.0,24.4349,24.5131,24.4229,24.5131,27600.0
2007-04-12 12:30:00,40.72,40.73,40.65,40.7,29000.0,24.4951,24.5011,24.453,24.483,29000.0
2007-04-12 13:00:00,40.71,40.8,40.7,40.78,29500.0,24.4891,24.5432,24.483,24.5312,29500.0
2007-04-12 13:30:00,40.78,40.87,40.74,40.76,23400.0,24.5312,24.5853,24.5071,24.5191,23400.0
2007-04-12 14:00:00,40.76,40.81,40.69,40.73,28800.0,24.5191,24.5492,24.477,24.5011,28800.0
2007-04-12 14:30:00,40.72,40.74,40.69,40.7,29100.0,24.4951,24.5071,24.477,24.483,29100.0
2007-04-12 15:00:00,40.7,40.78,40.57,40.71,50700.0,24.483,24.5312,24.4048,24.4891,50700.0
2007-04-12 15:30:00,40.71,40.78,40.68,40.71,45200.0,24.4891,24.5312,24.471,24.4891,45200.0
2007-04-13 09:30:00,40.71,40.92,40.71,40.91,32800.0,24.4891,24.6154,24.4891,24.6094,32800.0
2007-04-13 10:00:00,40.9,40.93,40.83,40.9,27400.0,24.6034,24.6214,24.5612,24.6034,27400.0
2007-04-13 10:30:00,40.91,41.08,40.9,41.03,34500.0,24.6094,24.7116,24.6034,24.6816,34500.0
2007-04-13 11:00:00,41.01,41.03,40.96,40.98,22300.0,24.6695,24.6816,24.6394,24.6515,22300.0
2007-04-13 11:30:00,40.99,41.01,40.97,41.01,12700.0,24.6575,24.6695,24.6455,24.6695,12700.0
2007-04-13 12:00:00,41.0,41.02,41.0,41.01,22700.0,24.6635,24.6755,24.6635,24.6695,22700.0
2007-04-13 12:30:00,41.0,41.03,40.97,41.0,22400.0,24.6635,24.6816,24.6455,24.6635,22400.0
2007-04-13 13:00:00,41.0,41.01,40.97,41.0,24900.0,24.6635,24.6695,24.6455,24.6635,24900.0
2007-04-13 13:30:00,41.0,41.06,41.0,41.02,31100.0,24.6635,24.6996,24.6635,24.6755,31100.0
2007-04-13 14:00:00,41.0,41.15,41.0,41.05,34200.0,24.6635,24.7537,24.6635,24.6936,34200.0
2007-04-13 14:30:00,41.05,41.15,41.04,41.09,37300.0,24.6936,24.7537,24.6876,24.7176,37300.0
2007-04-13 15:00:00,41.09,41.1,41.02,41.04,42700.0,24.7176,24.7237,24.6755,24.6876,42700.0
2007-04-13 15:30:00,41.03,41.22,41.0,41.2,32600.0,24.6816,24.7959,24.6635,24.7838,32600.0
2007-04-16 09:30:00,41.35,41.56,41.35,41.38,15800.0,24.8741,25.0004,24.8741,24.8921,15800.0
2007-04-16 10:00:00,41.36,41.36,41.22,41.22,10300.0,24.8801,24.8801,24.7959,24.7959,10300.0
2007-04-16 10:30:00,41.23,41.28,41.21,41.25,9300.0,24.8019,24.8319,24.7898,24.8139,9300.0
2007-04-16 11:00:00,41.25,41.27,41.21,41.26,13600.0,24.8139,24.8259,24.7898,24.8199,13600.0
2007-04-16 11:30:00,41.28,41.36,41.25,41.31,12700.0,24.8319,24.8801,24.8139,24.85,12700.0
2007-04-16 12:00:00,41.31,41.34,41.26,41.29,17300.0,24.85,24.868,24.8199,24.838,17300.0
2007-04-16 12:30:00,41.28,41.31,41.21,41.21,15100.0,24.8319,24.85,24.7898,24.7898,15100.0
2007-04-16 13:00:00,41.19,41.35,41.18,41.34,12400.0,24.7778,24.8741,24.7718,24.868,12400.0
2007-04-16 13:30:00,41.38,41.38,41.25,41.27,16000.0,24.8921,24.8921,24.8139,24.8259,16000.0
2007-04-16 14:00:00,41.26,41.26,41.13,41.22,17100.0,24.8199,24.8199,24.7417,24.7959,17100.0
2007-04-16 14:30:00,41.23,41.24,41.08,41.12,16700.0,24.8019,24.8079,24.7116,24.7357,16700.0
2007-04-16 15:00:00,41.12,41.16,41.02,41.04,24500.0,24.7357,24.7598,24.6755,24.6876,24500.0
2007-04-16 15:30:00,41.03,41.14,41.0,41.11,44700.0,24.6816,24.7477,24.6635,24.7297,44700.0
2007-04-17 09:30:00,41.17,41.17,41.0,41.12,31800.0,24.7658,24.7658,24.6635,24.7357,31800.0
2007-04-17 10:00:00,41.13,41.29,41.13,41.22,9200.0,24.7417,24.838,24.7417,24.7959,9200.0
2007-04-17 10:30:00,41.22,41.26,41.13,41.14,6300.0,24.7959,24.8199,24.7417,24.7477,6300.0
2007-04-17 11:00:00,41.12,41.15,41.02,41.02,8300.0,24.7357,24.7537,24.6755,24.6755,8300.0
2007-04-17 11:30:00,41.02,41.14,41.02,41.11,12000.0,24.6755,24.7477,24.6755,24.7297,12000.0
2007-04-17 12:00:00,41.1,41.22,41.09,41.22,14000.0,24.7237,24.7959,24.7176,24.7959,14000.0
2007-04-17 12:30:00,41.2,41.24,41.18,41.21,18000.0,24.7838,24.8079,24.7718,24.7898,18000.0
2007-04-17 13:00:00,41.21,41.28,41.17,41.28,21600.0,24.7898,24.8319,24.7658,24.8319,21600.0
2007-04-17 13:30:00,41.28,41.37,41.27,41.33,9200.0,24.8319,24.8861,24.8259,24.862,9200.0
2007-04-17 14:00:00,41.32,41.52,41.31,41.46,18400.0,24.856,24.9763,24.85,24.9402,18400.0
2007-04-17 14:30:00,41.48,41.54,41.39,41.51,16100.0,24.9523,24.9883,24.8981,24.9703,16100.0
2007-04-17 15:00:00,41.51,41.53,41.45,41.51,35800.0,24.9703,24.9823,24.9342,24.9703,35800.0
2007-04-17 15:30:00,41.5,41.6,41.48,41.57,40800.0,24.9643,25.0244,24.9523,25.0064,40800.0
2007-04-18 09:30:00,41.45,41.6,41.45,41.53,9700.0,24.9342,25.0244,24.9342,24.9823,9700.0
2007-04-18 10:00:00,41.57,41.85,41.47,41.75,56800.0,25.0064,25.1748,24.9462,25.1147,56800.0
2007-04-18 10:30:00,41.73,41.86,41.67,41.75,32700.0,25.1026,25.1808,25.0665,25.1147,32700.0
2007-04-18 11:00:00,41.74,41.92,41.74,41.89,23800.0,25.1087,25.2169,25.1087,25.1989,23800.0
2007-04-18 11:30:00,41.91,42.11,41.89,42.09,27900.0,25.2109,25.3312,25.1989,25.3192,27900.0
2007-04-18 12:00:00,42.1,42.15,42.03,42.08,25300.0,25.3252,25.3553,25.2831,25.3132,25300.0
2007-04-18 12:30:00,42.08,42.14,42.07,42.14,24000.0,25.3132,25.3493,25.3072,25.3493,24000.0
2007-04-18 13:00:00,42.13,42.19,42.12,42.17,20700.0,25.3433,25.3794,25.3372,25.3673,20700.0
2007-04-18 13:30:00,42.17,42.29,42.13,42.28,26500.0,25.3673,25.4395,25.3433,25.4335,26500.0
2007-04-18 14:00:00,42.28,42.46,42.26,42.45,59200.0,25.4335,25.5418,25.4215,25.5358,59200.0
2007-04-18 14:30:00,42.41,42.49,42.41,42.49,37100.0,25.5117,25.5598,25.5117,25.5598,37100.0
2007-04-18 15:00:00,42.48,42.56,42.48,42.56,56800.0,25.5538,25.6019,25.5538,25.6019,56800.0
2007-04-18 15:30:00,42.56,42.6,42.45,42.51,78500.0,25.6019,25.626,25.5358,25.5718,78500.0
2007-04-19 09:30:00,42.44,42.45,41.9,42.2,41600.0,25.5297,25.5358,25.2049,25.3854,41600.0
2007-04-19 10:00:00,42.23,42.46,42.2,42.23,68200.0,25.4034,25.5418,25.3854,25.4034,68200.0
2007-04-19 10:30:00,42.25,42.26,42.03,42.06,45100.0,25.4154,25.4215,25.2831,25.3012,45100.0
2007-04-19 11:00:00,42.05,42.08,41.86,41.86,110300.0,25.2951,25.3132,25.1808,25.1808,110300.0
2007-04-19 11:30:00,41.85,41.89,41.79,41.8,33600.0,25.1748,25.1989,25.1387,25.1447,33600.0
2007-04-19 12:00:00,41.8,41.83,41.66,41.76,44600.0,25.1447,25.1628,25.0605,25.1207,44600.0
2007-04-19 12:30:00,41.75,41.76,41.69,41.7,29700.0,25.1147,25.1207,25.0786,25.0846,29700.0
2007-04-19 13:00:00,41.7,41.71,41.53,41.68,93700.0,25.0846,25.0906,24.9823,25.0726,93700.0
2007-04-19 13:30:00,41.68,41.8,41.64,41.77,29200.0,25.0726,25.1447,25.0485,25.1267,29200.0
2007-04-19 14:00:00,41.76,41.79,41.65,41.67,36900.0,25.1207,25.1387,25.0545,25.0665,36900.0
2007-04-19 14:30:00,41.67,41.8,41.64,41.64,24500.0,25.0665,25.1447,25.0485,25.0485,24500.0
2007-04-19 15:00:00,41.64,41.73,41.64,41.7,30500.0,25.0485,25.1026,25.0485,25.0846,30500.0
2007-04-19 15:30:00,41.72,41.76,41.1,41.72,62300.0,25.0966,25.1207,24.7237,25.0966,62300.0
2007-04-20 09:30:00,41.98,42.07,41.65,41.73,29500.0,25.253,25.3072,25.0545,25.1026,29500.0
2007-04-20 10:00:00,41.71,41.95,41.66,41.85,19500.0,25.0906,25.235,25.0605,25.1748,19500.0
2007-04-20 10:30:00,41.84,41.86,41.78,41.86,17500.0,25.1688,25.1808,25.1327,25.1808,17500.0
2007-04-20 11:00:00,41.86,41.91,41.75,41.79,24700.0,25.1808,25.2109,25.1147,25.1387,24700.0
2007-04-20 11:30:00,41.79,41.93,41.78,41.93,22400.0,25.1387,25.223,25.1327,25.223,22400.0
2007-04-20 12:00:00,41.94,41.96,41.83,41.85,9600.0,25.229,25.241,25.1628,25.1748,9600.0
2007-04-20 12:30:00,41.85,42.06,41.79,42.06,11800.0,25.1748,25.3012,25.1387,25.3012,11800.0
2007-04-20 13:00:00,42.06,42.11,42.04,42.08,11900.0,25.3012,25.3312,25.2891,25.3132,11900.0
2007-04-20 13:30:00,42.08,42.09,41.98,41.98,10900.0,25.3132,25.3192,25.253,25.253,10900.0
2007-04-20 14:00:00,41.96,41.99,41.89,41.91,15400.0,25.241,25.259,25.1989,25.2109,15400.0
2007-04-20 14:30:00,41.91,41.98,41.85,41.89,25900.0,25.2109,25.253,25.1748,25.1989,25900.0
2007-04-20 15:00:00,41.89,41.96,41.84,41.87,26600.0,25.1989,25.241,25.1688,25.1869,26600.0
2007-04-20 15:30:00,41.88,41.96,41.83,41.93,37400.0,25.1929,25.241,25.1628,25.223,37400.0
2007-04-23 09:30:00,41.85,41.89,41.69,41.69,32200.0,25.1748,25.1989,25.0786,25.0786,32200.0
2007-04-23 10:00:00,41.7,41.75,41.52,41.74,75400.0,25.0846,25.1147,24.9763,25.1087,75400.0
2007-04-23 10:30:00,41.76,41.8,41.69,41.73,33800.0,25.1207,25.1447,25.0786,25.1026,33800.0
2007-04-23 11:00:00,41.74,41.8,41.73,41.75,34100.0,25.1087,25.1447,25.1026,25.1147,34100.0
2007-04-23 11:30:00,41.75,41.78,41.7,41.7,22700.0,25.1147,25.1327,25.0846,25.0846,22700.0
2007-04-23 12:00:00,41.7,41.74,41.66,41.71,10900.0,25.0846,25.1087,25.0605,25.0906,10900.0
2007-04-23 12:30:00,41.71,41.78,41.71,41.77,21900.0,25.0906,25.1327,25.0906,25.1267,21900.0
2007-04-23 13:00:00,41.75,41.78,41.71,41.78,19100.0,25.1147,25.1327,25.0906,25.1327,19100.0
2007-04-23 13:30:00,41.78,41.78,41.66,41.71,55900.0,25.1327,25.1327,25.0605,25.0906,55900.0
2007-04-23 14:00:00,41.72,41.88,41.68,41.68,24100.0,25.0966,25.1929,25.0726,25.0726,24100.0
2007-04-23 14:30:00,41.72,41.77,41.7,41.75,7700.0,25.0966,25.1267,25.0846,25.1147,7700.0
2007-04-23 15:00:00,41.75,41.84,41.74,41.84,15200.0,25.1147,25.1688,25.1087,25.1688,15200.0
2007-04-23 15:30:00,41.85,42.04,41.77,42.04,68700.0,25.1748,25.2891,25.1267,25.2891,68700.0
2007-04-24 09:30:00,42.03,42.06,41.9,41.96,14900.0,25.2831,25.3012,25.2049,25.241,14900.0
2007-04-24 10:00:00,41.96,41.96,41.78,41.83,80900.0,25.241,25.241,25.1327,25.1628,80900.0
2007-04-24 10:30:00,41.81,41.88,41.71,41.8,53100.0,25.1508,25.1929,25.0906,25.1447,53100.0
2007-04-24 11:00:00,41.8,41.92,41.79,41.85,13300.0,25.1447,25.2169,25.1387,25.1748,13300.0
2007-04-24 11:30:00,41.87,41.95,41.81,41.89,70800.0,25.1869,25.235,25.1508,25.1989,70800.0
2007-04-24 12:00:00,41.87,41.98,41.85,41.94,24000.0,25.1869,25.253,25.1748,25.229,24000.0
2007-04-24 12:30:00,41.92,41.92,41.77,41.8,45700.0,25.2169,25.2169,25.1267,25.1447,45700.0
2007-04-24 13:00:00,41.83,41.84,41.73,41.8,36200.0,25.1628,25.1688,25.1026,25.1447,36200.0
2007-04-24 13:30:00,41.82,41.83,41.78,41.8,15700.0,25.1568,25.1628,25.1327,25.1447,15700.0
2007-04-24 14:00:00,41.82,41.85,41.76,41.78,36800.0,25.1568,25.1748,25.1207,25.1327,36800.0
2007-04-24 14:30:00,41.78,41.91,41.76,41.8,60800.0,25.1327,25.2109,25.1207,25.1447,60800.0
2007-04-24 15:00:00,41.8,41.87,41.8,41.86,109100.0,25.1447,25.1869,25.1447,25.1808,109100.0
2007-04-24 15:30:00,41.86,42.0,41.84,41.96,36800.0,25.1808,25.2651,25.1688,25.241,36800.0
2007-04-25 09:30:00,41.95,42.04,41.74,41.76,10300.0,25.235,25.2891,25.1087,25.1207,10300.0
2007-04-25 10:00:00,41.76,41.89,41.74,41.8,9200.0,25.1207,25.1989,25.1087,25.1447,9200.0
2007-04-25 10:30:00,41.82,41.85,41.75,41.78,9000.0,25.1568,25.1748,25.1147,25.1327,9000.0
2007-04-25 11:00:00,41.81,41.82,41.74,41.79,18700.0,25.1508,25.1568,25.1087,25.1387,18700.0
2007-04-25 11:30:00,41.76,41.78,41.56,41.78,14300.0,25.1207,25.1327,25.0004,25.1327,14300.0
2007-04-25 12:00:00,41.77,41.79,41.69,41.7,15900.0,25.1267,25.1387,25.0786,25.0846,15900.0
2007-04-25 12:30:00,41.71,41.75,41.7,41.73,12300.0,25.0906,25.1147,25.0846,25.1026,12300.0
2007-04-25 13:00:00,41.72,41.76,41.69,41.74,5000.0,25.0966,25.1207,25.0786,25.1087,5000.0
2007-04-25 13:30:00,41.72,41.72,41.67,41.69,6000.0,25.0966,25.0966,25.0665,25.0786,6000.0
2007-04-25 14:00:00,41.68,41.78,41.65,41.74,16600.0,25.0726,25.1327,25.0545,25.1087,16600.0
2007-04-25 14:30:00,41.74,41.78,41.71,41.73,9700.0,25.1087,25.1327,25.0906,25.1026,9700.0
2007-04-25 15:00:00,41.74,41.79,41.72,41.74,10800.0,25.1087,25.1387,25.0966,25.1087,10800.0
2007-04-25 15:30:00,41.75,41.79,41.68,41.74,36100.0,25.1147,25.1387,25.0726,25.1087,36100.0
2007-04-26 09:30:00,41.65,41.73,41.21,41.39,56000.0,25.0545,25.1026,24.7898,24.8981,56000.0
2007-04-26 10:00:00,41.35,41.48,41.3,41.34,25600.0,24.8741,24.9523,24.844,24.868,25600.0
2007-04-26 10:30:00,41.35,41.41,41.25,41.31,38900.0,24.8741,24.9101,24.8139,24.85,38900.0
2007-04-26 11:00:00,41.35,41.38,41.13,41.2,28200.0,24.8741,24.8921,24.7417,24.7838,28200.0
2007-04-26 11:30:00,41.2,41.24,41.13,41.13,25600.0,24.7838,24.8079,24.7417,24.7417,25600.0
2007-04-26 12:00:00,41.16,41.2,41.08,41.12,30800.0,24.7598,24.7838,24.7116,24.7357,30800.0
2007-04-26 12:30:00,41.12,41.15,41.04,41.08,42500.0,24.7357,24.7537,24.6876,24.7116,42500.0
2007-04-26 13:00:00,41.08,41.1,41.0,41.02,57000.0,24.7116,24.7237,24.6635,24.6755,57000.0
2007-04-26 13:30:00,41.02,41.02,40.93,40.95,38800.0,24.6755,24.6755,24.6214,24.6334,38800.0
2007-04-26 14:00:00,40.95,41.01,40.94,40.98,30200.0,24.6334,24.6695,24.6274,24.6515,30200.0
2007-04-26 14:30:00,40.98,41.31,40.98,41.26,58700.0,24.6515,24.85,24.6515,24.8199,58700.0
2007-04-26 15:00:00,41.27,41.34,41.16,41.28,36800.0,24.8259,24.868,24.7598,24.8319,36800.0
2007-04-26 15:30:00,41.28,41.28,41.11,41.2,61500.0,24.8319,24.8319,24.7297,24.7838,61500.0
2007-04-27 09:30:00,41.0,41.17,40.76,40.77,7600.0,24.6635,24.7658,24.5191,24.5252,7600.0
2007-04-27 10:00:00,40.82,41.22,40.82,41.03,40400.0,24.5552,24.7959,24.5552,24.6816,40400.0
2007-04-27 10:30:00,41.05,41.07,40.9,40.92,12700.0,24.6936,24.7056,24.6034,24.6154,12700.0
2007-04-27 11:00:00,40.92,41.0,40.91,40.91,11400.0,24.6154,24.6635,24.6094,24.6094,11400.0
2007-04-27 11:30:00,40.9,41.0,40.9,41.0,13400.0,24.6034,24.6635,24.6034,24.6635,13400.0
2007-04-27 12:00:00,41.0,41.07,40.97,41.03,17400.0,24.6635,24.7056,24.6455,24.6816,17400.0
2007-04-27 12:30:00,41.06,41.07,41.02,41.03,9700.0,24.6996,24.7056,24.6755,24.6816,9700.0
2007-04-27 13:00:00,41.03,41.05,40.95,40.96,7500.0,24.6816,24.6936,24.6334,24.6394,7500.0
2007-04-27 13:30:00,40.97,41.0,40.87,40.91,13100.0,24.6455,24.6635,24.5853,24.6094,13100.0
2007-04-27 14:00:00,40.92,41.06,40.92,40.99,8900.0,24.6154,24.6996,24.6154,24.6575,8900.0
2007-04-27 14:30:00,40.98,41.03,40.97,40.99,12800.0,24.6515,24.6816,24.6455,24.6575,12800.0
2007-04-27 15:00:00,41.0,41.02,40.92,40.96,15800.0,24.6635,24.6755,24.6154,24.6394,15800.0
2007-04-27 15:30:00,40.96,40.98,40.84,40.93,21800.0,24.6394,24.6515,24.5673,24.6214,21800.0
2007-04-30 09:30:00,40.75,40.9,40.68,40.69,30900.0,24.5131,24.6034,24.471,24.477,30900.0
2007-04-30 10:00:00,40.68,40.76,40.33,40.49,34700.0,24.471,24.5191,24.2605,24.3567,34700.0
2007-04-30 10:30:00,40.53,40.69,40.51,40.61,25800.0,24.3808,24.477,24.3688,24.4289,25800.0
2007-04-30 11:00:00,40.59,40.61,40.55,40.59,14900.0,24.4169,24.4289,24.3928,24.4169,14900.0
2007-04-30 11:30:00,40.6,40.6,40.48,40.58,16600.0,24.4229,24.4229,24.3507,24.4109,16600.0
2007-04-30 12:00:00,40.58,40.63,40.55,40.63,11000.0,24.4109,24.4409,24.3928,24.4409,11000.0
2007-04-30 12:30:00,40.63,40.64,40.59,40.59,16600.0,24.4409,24.447,24.4169,24.4169,16600.0
2007-04-30 13:00:00,40.6,40.67,40.6,40.63,13800.0,24.4229,24.465,24.4229,24.4409,13800.0
2007-04-30 13:30:00,40.63,40.7,40.63,40.65,15500.0,24.4409,24.483,24.4409,24.453,15500.0
2007-04-30 14:00:00,40.65,40.71,40.48,40.61,30600.0,24.453,24.4891,24.3507,24.4289,30600.0
2007-04-30 14:30:00,40.6,40.62,40.33,40.35,42600.0,24.4229,24.4349,24.2605,24.2725,42600.0
2007-04-30 15:00:00,40.38,40.46,40.06,40.1,34000.0,24.2905,24.3387,24.0981,24.1221,34000.0
2007-04-30 15:30:00,40.13,40.13,39.81,39.84,50300.0,24.1402,24.1402,23.9477,23.9657,50300.0
2007-05-01 09:30:00,39.8,39.9,39.66,39.82,39500.0,23.9417,24.0018,23.8574,23.9537,39500.0
2007-05-01 10:00:00,39.84,40.0,39.65,39.84,37300.0,23.9657,24.062,23.8514,23.9657,37300.0
2007-05-01 10:30:00,39.87,40.43,39.87,40.43,29600.0,23.9838,24.3206,23.9838,24.3206,29600.0
2007-05-01 11:00:00,40.45,40.56,40.31,40.5,18800.0,24.3327,24.3988,24.2484,24.3627,18800.0
2007-05-01 11:30:00,40.49,40.62,40.47,40.55,62900.0,24.3567,24.4349,24.3447,24.3928,62900.0
2007-05-01 12:00:00,40.57,40.67,40.56,40.6,46600.0,24.4048,24.465,24.3988,24.4229,46600.0
2007-05-01 12:30:00,40.62,40.81,40.62,40.79,28100.0,24.4349,24.5492,24.4349,24.5372,28100.0
2007-05-01 13:00:00,40.79,40.91,40.71,40.85,34600.0,24.5372,24.6094,24.4891,24.5733,34600.0
2007-05-01 13:30:00,40.82,41.04,40.8,40.99,49000.0,24.5552,24.6876,24.5432,24.6575,49000.0
2007-05-01 14:00:00,40.99,41.01,40.81,40.89,14800.0,24.6575,24.6695,24.5492,24.5973,14800.0
2007-05-01 14:30:00,40.92,41.18,40.92,41.02,19800.0,24.6154,24.7718,24.6154,24.6755,19800.0
2007-05-01 15:00:00,41.04,41.04,40.9,40.91,14400.0,24.6876,24.6876,24.6034,24.6094,14400.0
2007-05-01 15:30:00,40.9,40.93,40.82,40.93,39300.0,24.6034,24.6214,24.5552,24.6214,39300.0
2007-05-02 09:30:00,41.7,42.0,41.01,41.05,16900.0,25.0846,25.2651,24.6695,24.6936,16900.0
2007-05-02 10:00:00,41.05,41.4,41.05,41.32,9400.0,24.6936,24.9041,24.6936,24.856,9400.0
2007-05-02 10:30:00,41.33,41.49,41.32,41.42,9600.0,24.862,24.9583,24.856,24.9162,9600.0
2007-05-02 11:00:00,41.42,41.77,41.41,41.7,19200.0,24.9162,25.1267,24.9101,25.0846,19200.0
2007-05-02 11:30:00,41.73,41.79,41.71,41.75,18100.0,25.1026,25.1387,25.0906,25.1147,18100.0
2007-05-02 12:00:00,41.75,41.78,41.63,41.63,8500.0,25.1147,25.1327,25.0425,25.0425,8500.0
2007-05-02 12:30:00,41.62,41.62,41.44,41.52,23300.0,25.0365,25.0365,24.9282,24.9763,23300.0
2007-05-02 13:00:00,41.53,41.71,41.51,41.66,13000.0,24.9823,25.0906,24.9703,25.0605,13000.0
2007-05-02 13:30:00,41.66,41.85,40.87,41.27,335500.0,25.0605,25.1748,24.5853,24.8259,335500.0
2007-05-02 14:00:00,41.27,41.65,41.24,41.56,57300.0,24.8259,25.0545,24.8079,25.0004,57300.0
2007-05-02 14:30:00,41.53,41.68,41.5,41.62,23200.0,24.9823,25.0726,24.9643,25.0365,23200.0
2007-05-02 15:00:00,41.61,41.65,41.4,41.52,42800.0,25.0305,25.0545,24.9041,24.9763,42800.0
2007-05-02 15:30:00,41.54,41.6,41.5,41.55,37700.0,24.9883,25.0244,24.9643,24.9944,37700.0
2007-05-03 09:30:00,41.5,41.59,40.93,41.0,47100.0,24.9643,25.0184,24.6214,24.6635,47100.0
2007-05-03 10:00:00,41.0,41.12,40.78,40.88,56800.0,24.6635,24.7357,24.5312,24.5913,56800.0
2007-05-03 10:30:00,40.88,40.88,40.52,40.61,63900.0,24.5913,24.5913,24.3748,24.4289,63900.0
2007-05-03 11:00:00,40.6,40.71,40.52,40.59,46400.0,24.4229,24.4891,24.3748,24.4169,46400.0
2007-05-03 11:30:00,40.59,40.64,40.47,40.49,31600.0,24.4169,24.447,24.3447,24.3567,31600.0
2007-05-03 12:00:00,40.49,40.53,40.31,40.31,34000.0,24.3567,24.3808,24.2484,24.2484,34000.0
2007-05-03 12:30:00,40.29,40.39,40.25,40.33,39600.0,24.2364,24.2966,24.2123,24.2605,39600.0
2007-05-03 13:00:00,40.35,40.42,40.16,40.25,85500.0,24.2725,24.3146,24.1582,24.2123,85500.0
2007-05-03 13:30:00,40.25,40.38,40.16,40.2,290000.0,24.2123,24.2905,24.1582,24.1823,290000.0
2007-05-03 14:00:00,40.2,40.25,40.16,40.21,49600.0,24.1823,24.2123,24.1582,24.1883,49600.0
2007-05-03 14:30:00,40.21,40.65,40.21,40.59,56500.0,24.1883,24.453,24.1883,24.4169,56500.0
2007-05-03 15:00:00,40.62,40.71,40.41,40.71,43900.0,24.4349,24.4891,24.3086,24.4891,43900.0
2007-05-03 15:30:00,40.7,40.76,40.45,40.62,101300.0,24.483,24.5191,24.3327,24.4349,101300.0
2007-05-04 09:30:00,40.5,40.66,40.07,40.19,35300.0,24.3627,24.459,24.1041,24.1763,35300.0
2007-05-04 10:00:00,40.19,40.29,40.12,40.2,28400.0,24.1763,24.2364,24.1341,24.1823,28400.0
2007-05-04 10:30:00,40.21,40.26,40.12,40.25,24800.0,24.1883,24.2184,24.1341,24.2123,24800.0
2007-05-04 11:00:00,40.24,40.31,40.19,40.28,15300.0,24.2063,24.2484,24.1763,24.2304,15300.0
2007-05-04 11:30:00,40.28,40.33,40.21,40.33,16500.0,24.2304,24.2605,24.1883,24.2605,16500.0
2007-05-04 12:00:00,40.3,40.31,40.13,40.18,18000.0,24.2424,24.2484,24.1402,24.1702,18000.0
2007-05-04 12:30:00,40.19,40.24,40.12,40.23,9800.0,24.1763,24.2063,24.1341,24.2003,9800.0
2007-05-04 13:00:00,40.23,40.3,40.2,40.26,18500.0,24.2003,24.2424,24.1823,24.2184,18500.0
2007-05-04 13:30:00,40.25,40.36,40.21,40.28,33600.0,24.2123,24.2785,24.1883,24.2304,33600.0
2007-05-04 14:00:00,40.29,40.34,40.29,40.31,14100.0,24.2364,24.2665,24.2364,24.2484,14100.0
2007-05-04 14:30:00,40.32,40.32,40.26,40.27,24000.0,24.2545,24.2545,24.2184,24.2244,24000.0
2007-05-04 15:00:00,40.28,40.34,40.27,40.31,29700.0,24.2304,24.2665,24.2244,24.2484,29700.0
2007-05-04 15:30:00,40.32,40.39,40.29,40.35,50600.0,24.2545,24.2966,24.2364,24.2725,50600.0
2007-05-07 09:30:00,40.35,40.42,40.1,40.19,20800.0,24.2725,24.3146,24.1221,24.1763,20800.0
2007-05-07 10:00:00,40.2,40.2,40.08,40.13,11000.0,24.1823,24.1823,24.1101,24.1402,11000.0
2007-05-07 10:30:00,40.12,40.19,40.08,40.08,10500.0,24.1341,24.1763,24.1101,24.1101,10500.0
2007-05-07 11:00:00,40.11,40.16,40.09,40.11,10100.0,24.1281,24.1582,24.1161,24.1281,10100.0
2007-05-07 11:30:00,40.12,40.17,40.11,40.15,3300.0,24.1341,24.1642,24.1281,24.1522,3300.0
2007-05-07 12:00:00,40.15,40.15,40.08,40.09,11600.0,24.1522,24.1522,24.1101,24.1161,11600.0
2007-05-07 12:30:00,40.1,40.14,40.08,40.09,8100.0,24.1221,24.1462,24.1101,24.1161,8100.0
2007-05-07 13:00:00,40.09,40.14,40.05,40.09,5700.0,24.1161,24.1462,24.092,24.1161,5700.0
2007-05-07 13:30:00,40.09,40.16,40.09,40.14,5000.0,24.1161,24.1582,24.1161,24.1462,5000.0
2007-05-07 14:00:00,40.12,40.16,40.07,40.1,9600.0,24.1341,24.1582,24.1041,24.1221,9600.0
2007-05-07 14:30:00,40.1,40.15,40.08,40.13,8700.0,24.1221,24.1522,24.1101,24.1402,8700.0
2007-05-07 15:00:00,40.14,40.14,40.1,40.13,24500.0,24.1462,24.1462,24.1221,24.1402,24500.0
2007-05-07 15:30:00,40.12,40.17,40.0,40.06,61400.0,24.1341,24.1642,24.062,24.0981,61400.0
2007-05-08 09:30:00,40.0,40.02,39.85,39.94,18500.0,24.062,24.074,23.9717,24.0259,18500.0
2007-05-08 10:00:00,39.94,40.08,39.89,39.98,35100.0,24.0259,24.1101,23.9958,24.0499,35100.0
2007-05-08 10:30:00,39.99,40.2,39.98,40.19,13100.0,24.0559,24.1823,24.0499,24.1763,13100.0
2007-05-08 11:00:00,40.18,40.18,40.06,40.11,8900.0,24.1702,24.1702,24.0981,24.1281,8900.0
2007-05-08 11:30:00,40.11,40.14,40.06,40.13,9800.0,24.1281,24.1462,24.0981,24.1402,9800.0
2007-05-08 12:00:00,40.13,40.19,40.13,40.15,10800.0,24.1402,24.1763,24.1402,24.1522,10800.0
2007-05-08 12:30:00,40.16,40.26,40.16,40.26,21800.0,24.1582,24.2184,24.1582,24.2184,21800.0
2007-05-08 13:00:00,40.23,40.46,40.23,40.44,11300.0,24.2003,24.3387,24.2003,24.3266,11300.0
2007-05-08 13:30:00,40.44,40.45,40.36,40.4,16100.0,24.3266,24.3327,24.2785,24.3026,16100.0
2007-05-08 14:00:00,40.4,40.4,40.26,40.34,30000.0,24.3026,24.3026,24.2184,24.2665,30000.0
2007-05-08 14:30:00,40.36,40.36,40.22,40.23,25300.0,24.2785,24.2785,24.1943,24.2003,25300.0
2007-05-08 15:00:00,40.23,40.31,40.23,40.3,12500.0,24.2003,24.2484,24.2003,24.2424,12500.0
2007-05-08 15:30:00,40.31,40.37,40.23,40.27,50100.0,24.2484,24.2845,24.2003,24.2244,50100.0
2007-05-09 09:30:00,40.15,40.22,40.04,40.2,11000.0,24.1522,24.1943,24.086,24.1823,11000.0
2007-05-09 10:00:00,40.19,40.4,40.17,40.26,8500.0,24.1763,24.3026,24.1642,24.2184,8500.0
2007-05-09 10:30:00,40.25,40.56,40.25,40.55,14300.0,24.2123,24.3988,24.2123,24.3928,14300.0
2007-05-09 11:00:00,40.57,40.7,40.53,40.67,12200.0,24.4048,24.483,24.3808,24.465,12200.0
2007-05-09 11:30:00,40.62,40.66,40.55,40.58,8100.0,24.4349,24.459,24.3928,24.4109,8100.0
2007-05-09 12:00:00,40.57,40.63,40.52,40.59,58900.0,24.4048,24.4409,24.3748,24.4169,58900.0
2007-05-09 12:30:00,40.57,40.75,40.57,40.74,21700.0,24.4048,24.5131,24.4048,24.5071,21700.0
2007-05-09 13:00:00,40.73,40.82,40.73,40.78,8300.0,24.5011,24.5552,24.5011,24.5312,8300.0
2007-05-09 13:30:00,40.78,40.78,40.55,40.57,24400.0,24.5312,24.5312,24.3928,24.4048,24400.0
2007-05-09 14:00:00,40.54,40.74,40.48,40.62,36600.0,24.3868,24.5071,24.3507,24.4349,36600.0
2007-05-09 14:30:00,40.62,40.88,40.56,40.85,14800.0,24.4349,24.5913,24.3988,24.5733,14800.0
2007-05-09 15:00:00,40.74,40.84,40.73,40.82,15500.0,24.5071,24.5673,24.5011,24.5552,15500.0
2007-05-09 15:30:00,40.83,40.99,40.75,40.95,41700.0,24.5612,24.6575,24.5131,24.6334,41700.0
2007-05-10 09:30:00,40.94,40.94,40.64,40.73,20700.0,24.6274,24.6274,24.447,24.5011,20700.0
2007-05-10 10:00:00,40.72,40.82,40.7,40.82,14600.0,24.4951,24.5552,24.483,24.5552,14600.0
2007-05-10 10:30:00,40.8,40.83,40.77,40.81,11400.0,24.5432,24.5612,24.5252,24.5492,11400.0
2007-05-10 11:00:00,40.8,40.81,40.66,40.66,24400.0,24.5432,24.5492,24.459,24.459,24400.0
2007-05-10 11:30:00,40.66,40.66,40.35,40.35,17400.0,24.459,24.459,24.2725,24.2725,17400.0
2007-05-10 12:00:00,40.35,40.38,40.24,40.35,14100.0,24.2725,24.2905,24.2063,24.2725,14100.0
2007-05-10 12:30:00,40.37,40.43,40.31,40.38,11900.0,24.2845,24.3206,24.2484,24.2905,11900.0
2007-05-10 13:00:00,40.38,40.44,40.31,40.35,62400.0,24.2905,24.3266,24.2484,24.2725,62400.0
2007-05-10 13:30:00,40.35,40.47,40.28,40.31,68500.0,24.2725,24.3447,24.2304,24.2484,68500.0
2007-05-10 14:00:00,40.32,40.42,40.31,40.34,19400.0,24.2545,24.3146,24.2484,24.2665,19400.0
2007-05-10 14:30:00,40.33,40.43,40.33,40.42,15200.0,24.2605,24.3206,24.2605,24.3146,15200.0
2007-05-10 15:00:00,40.44,40.45,40.29,40.43,58400.0,24.3266,24.3327,24.2364,24.3206,58400.0
2007-05-10 15:30:00,40.44,40.45,40.29,40.35,36700.0,24.3266,24.3327,24.2364,24.2725,36700.0
2007-05-11 09:30:00,40.29,40.49,40.16,40.36,17900.0,24.2364,24.3567,24.1582,24.2785,17900.0
2007-05-11 10:00:00,40.4,40.48,40.36,40.39,12100.0,24.3026,24.3507,24.2785,24.2966,12100.0
2007-05-11 10:30:00,40.39,40.57,40.36,40.56,23200.0,24.2966,24.4048,24.2785,24.3988,23200.0
2007-05-11 11:00:00,40.53,40.58,40.45,40.49,19800.0,24.3808,24.4109,24.3327,24.3567,19800.0
2007-05-11 11:30:00,40.49,40.52,40.47,40.49,16900.0,24.3567,24.3748,24.3447,24.3567,16900.0
2007-05-11 12:00:00,40.49,40.52,40.46,40.47,15300.0,24.3567,24.3748,24.3387,24.3447,15300.0
2007-05-11 12:30:00,40.49,40.52,40.46,40.5,11900.0,24.3567,24.3748,24.3387,24.3627,11900.0
2007-05-11 13:00:00,40.52,40.61,40.5,40.6,16900.0,24.3748,24.4289,24.3627,24.4229,16900.0
2007-05-11 13:30:00,40.6,40.6,40.54,40.6,9400.0,24.4229,24.4229,24.3868,24.4229,9400.0
2007-05-11 14:00:00,40.58,40.61,40.49,40.49,12700.0,24.4109,24.4289,24.3567,24.3567,12700.0
2007-05-11 14:30:00,40.5,40.53,40.4,40.46,18600.0,24.3627,24.3808,24.3026,24.3387,18600.0
2007-05-11 15:00:00,40.46,40.62,40.46,40.55,21300.0,24.3387,24.4349,24.3387,24.3928,21300.0
2007-05-11 15:30:00,40.55,40.7,40.55,40.64,42100.0,24.3928,24.483,24.3928,24.447,42100.0
2007-05-14 09:30:00,40.62,40.93,40.62,40.93,11100.0,24.4349,24.6214,24.4349,24.6214,11100.0
2007-05-14 10:00:00,40.92,40.92,40.81,40.81,7400.0,24.6154,24.6154,24.5492,24.5492,7400.0
2007-05-14 10:30:00,40.82,40.9,40.81,40.9,6500.0,24.5552,24.6034,24.5492,24.6034,6500.0
2007-05-14 11:00:00,40.87,40.9,40.86,40.87,18600.0,24.5853,24.6034,24.5793,24.5853,18600.0
2007-05-14 11:30:00,40.87,40.95,40.86,40.89,6000.0,24.5853,24.6334,24.5793,24.5973,6000.0
2007-05-14 12:00:00,40.88,41.0,40.86,40.89,8400.0,24.5913,24.6635,24.5793,24.5973,8400.0
2007-05-14 12:30:00,40.88,40.92,40.86,40.88,5100.0,24.5913,24.6154,24.5793,24.5913,5100.0
2007-05-14 13:00:00,40.88,40.9,40.85,40.86,14700.0,24.5913,24.6034,24.5733,24.5793,14700.0
2007-05-14 13:30:00,40.87,40.89,40.71,40.71,14700.0,24.5853,24.5973,24.4891,24.4891,14700.0
2007-05-14 14:00:00,40.73,40.78,40.64,40.73,9900.0,24.5011,24.5312,24.447,24.5011,9900.0
2007-05-14 14:30:00,40.73,40.76,40.66,40.74,10700.0,24.5011,24.5191,24.459,24.5071,10700.0
2007-05-14 15:00:00,40.74,40.78,40.68,40.69,15100.0,24.5071,24.5312,24.471,24.477,15100.0
2007-05-14 15:30:00,40.71,40.83,40.67,40.75,37200.0,24.4891,24.5612,24.465,24.5131,37200.0
2007-05-15 09:30:00,40.67,40.78,40.4,40.5,18500.0,24.465,24.5312,24.3026,24.3627,18500.0
2007-05-15 10:00:00,40.54,40.75,40.45,40.6,47500.0,24.3868,24.5131,24.3327,24.4229,47500.0
2007-05-15 10:30:00,40.64,40.66,40.56,40.59,15300.0,24.447,24.459,24.3988,24.4169,15300.0
2007-05-15 11:00:00,40.57,40.72,40.54,40.62,29100.0,24.4048,24.4951,24.3868,24.4349,29100.0
2007-05-15 11:30:00,40.66,40.74,40.61,40.61,21500.0,24.459,24.5071,24.4289,24.4289,21500.0
2007-05-15 12:00:00,40.63,40.72,40.63,40.72,11900.0,24.4409,24.4951,24.4409,24.4951,11900.0
2007-05-15 12:30:00,40.72,40.78,40.67,40.68,12600.0,24.4951,24.5312,24.465,24.471,12600.0
2007-05-15 13:00:00,40.66,40.72,40.63,40.66,15500.0,24.459,24.4951,24.4409,24.459,15500.0
2007-05-15 13:30:00,40.65,40.67,40.51,40.55,12900.0,24.453,24.465,24.3688,24.3928,12900.0
2007-05-15 14:00:00,40.56,40.56,40.36,40.47,13900.0,24.3988,24.3988,24.2785,24.3447,13900.0
2007-05-15 14:30:00,40.44,40.47,40.15,40.28,9600.0,24.3266,24.3447,24.1522,24.2304,9600.0
2007-05-15 15:00:00,40.28,40.43,40.21,40.4,12700.0,24.2304,24.3206,24.1883,24.3026,12700.0
2007-05-15 15:30:00,40.39,40.39,40.18,40.23,34800.0,24.2966,24.2966,24.1702,24.2003,34800.0
2007-05-16 09:30:00,40.1,40.28,40.08,40.28,18700.0,24.1221,24.2304,24.1101,24.2304,18700.0
2007-05-16 10:00:00,40.32,40.32,40.18,40.28,7100.0,24.2545,24.2545,24.1702,24.2304,7100.0
2007-05-16 10:30:00,40.28,40.3,40.2,40.25,9600.0,24.2304,24.2424,24.1823,24.2123,9600.0
2007-05-16 11:00:00,40.24,40.26,40.12,40.17,12200.0,24.2063,24.2184,24.1341,24.1642,12200.0
2007-05-16 11:30:00,40.19,40.2,40.08,40.16,20300.0,24.1763,24.1823,24.1101,24.1582,20300.0
2007-05-16 12:00:00,40.16,40.17,40.12,40.13,7700.0,24.1582,24.1642,24.1341,24.1402,7700.0
2007-05-16 12:30:00,40.16,40.19,40.12,40.19,16100.0,24.1582,24.1763,24.1341,24.1763,16100.0
2007-05-16 13:00:00,40.15,40.25,40.14,40.2,26300.0,24.1522,24.2123,24.1462,24.1823,26300.0
2007-05-16 13:30:00,40.22,40.27,40.17,40.2,22400.0,24.1943,24.2244,24.1642,24.1823,22400.0
2007-05-16 14:00:00,40.19,40.27,40.16,40.19,23600.0,24.1763,24.2244,24.1582,24.1763,23600.0
2007-05-16 14:30:00,40.22,40.24,40.15,40.18,14500.0,24.1943,24.2063,24.1522,24.1702,14500.0
2007-05-16 15:00:00,40.18,40.19,40.1,40.16,10200.0,24.1702,24.1763,24.1221,24.1582,10200.0
2007-05-16 15:30:00,40.17,40.37,40.16,40.34,43500.0,24.1642,24.2845,24.1582,24.2665,43500.0
2007-05-17 09:30:00,40.33,40.38,40.02,40.12,12700.0,24.2605,24.2905,24.074,24.1341,12700.0
2007-05-17 10:00:00,40.14,40.33,40.12,40.33,15300.0,24.1462,24.2605,24.1341,24.2605,15300.0
2007-05-17 10:30:00,40.34,40.37,40.2,40.21,19100.0,24.2665,24.2845,24.1823,24.1883,19100.0
2007-05-17 11:00:00,40.21,40.34,40.06,40.11,26900.0,24.1883,24.2665,24.0981,24.1281,26900.0
2007-05-17 11:30:00,40.12,40.26,40.05,40.24,17100.0,24.1341,24.2184,24.092,24.2063,17100.0
2007-05-17 12:00:00,40.22,40.29,40.13,40.21,28400.0,24.1943,24.2364,24.1402,24.1883,28400.0
2007-05-17 12:30:00,40.21,40.23,40.1,40.22,43300.0,24.1883,24.2003,24.1221,24.1943,43300.0
2007-05-17 13:00:00,40.23,40.26,40.15,40.23,25900.0,24.2003,24.2184,24.1522,24.2003,25900.0
2007-05-17 13:30:00,40.22,40.29,40.19,40.22,10400.0,24.1943,24.2364,24.1763,24.1943,10400.0
2007-05-17 14:00:00,40.22,40.29,40.22,40.25,17900.0,24.1943,24.2364,24.1943,24.2123,17900.0
2007-05-17 14:30:00,40.24,40.27,40.17,40.22,71000.0,24.2063,24.2244,24.1642,24.1943,71000.0
2007-05-17 15:00:00,40.24,40.25,40.13,40.13,24800.0,24.2063,24.2123,24.1402,24.1402,24800.0
2007-05-17 15:30:00,40.14,40.14,40.0,40.01,52400.0,24.1462,24.1462,24.062,24.068,52400.0
2007-05-18 09:30:00,40.25,40.6,40.25,40.5,36100.0,24.2123,24.4229,24.2123,24.3627,36100.0
2007-05-18 10:00:00,40.5,40.55,40.36,40.39,24000.0,24.3627,24.3928,24.2785,24.2966,24000.0
2007-05-18 10:30:00,40.39,40.41,40.24,40.26,18100.0,24.2966,24.3086,24.2063,24.2184,18100.0
2007-05-18 11:00:00,40.27,40.28,40.15,40.28,19000.0,24.2244,24.2304,24.1522,24.2304,19000.0
2007-05-18 11:30:00,40.28,40.4,40.27,40.36,10900.0,24.2304,24.3026,24.2244,24.2785,10900.0
2007-05-18 12:00:00,40.35,40.4,40.33,40.4,13700.0,24.2725,24.3026,24.2605,24.3026,13700.0
2007-05-18 12:30:00,40.37,40.47,40.34,40.46,17400.0,24.2845,24.3447,24.2665,24.3387,17400.0
2007-05-18 13:00:00,40.45,40.5,40.44,40.47,8500.0,24.3327,24.3627,24.3266,24.3447,8500.0
2007-05-18 13:30:00,40.48,40.54,40.46,40.5,11800.0,24.3507,24.3868,24.3387,24.3627,11800.0
2007-05-18 14:00:00,40.52,40.56,40.48,40.49,22300.0,24.3748,24.3988,24.3507,24.3567,22300.0
2007-05-18 14:30:00,40.49,40.51,40.45,40.47,12600.0,24.3567,24.3688,24.3327,24.3447,12600.0
2007-05-18 15:00:00,40.48,40.52,40.44,40.5,16000.0,24.3507,24.3748,24.3266,24.3627,16000.0
2007-05-18 15:30:00,40.5,40.54,40.47,40.49,47700.0,24.3627,24.3868,24.3447,24.3567,47700.0
2007-05-21 09:30:00,40.34,40.5,40.21,40.48,8700.0,24.2665,24.3627,24.1883,24.3507,8700.0
2007-05-21 10:00:00,40.5,40.6,40.5,40.54,9400.0,24.3627,24.4229,24.3627,24.3868,9400.0
2007-05-21 10:30:00,40.58,40.68,40.52,40.68,32300.0,24.4109,24.471,24.3748,24.471,32300.0
2007-05-21 11:00:00,40.68,40.73,40.57,40.64,11500.0,24.471,24.5011,24.4048,24.447,11500.0
2007-05-21 11:30:00,40.63,40.84,40.62,40.84,23900.0,24.4409,24.5673,24.4349,24.5673,23900.0
2007-05-21 12:00:00,40.89,41.17,40.87,41.15,14000.0,24.5973,24.7658,24.5853,24.7537,14000.0
2007-05-21 12:30:00,41.17,41.18,40.91,40.91,12100.0,24.7658,24.7718,24.6094,24.6094,12100.0
2007-05-21 13:00:00,40.96,40.96,40.82,40.85,12300.0,24.6394,24.6394,24.5552,24.5733,12300.0
2007-05-21 13:30:00,40.84,40.9,40.83,40.87,9800.0,24.5673,24.6034,24.5612,24.5853,9800.0
2007-05-21 14:00:00,40.87,40.87,40.7,40.83,17200.0,24.5853,24.5853,24.483,24.5612,17200.0
2007-05-21 14:30:00,40.83,40.96,40.82,40.82,25700.0,24.5612,24.6394,24.5552,24.5552,25700.0
2007-05-21 15:00:00,40.82,40.82,40.61,40.61,19300.0,24.5552,24.5552,24.4289,24.4289,19300.0
2007-05-21 15:30:00,40.61,40.73,40.56,40.72,28300.0,24.4289,24.5011,24.3988,24.4951,28300.0
2007-05-22 09:30:00,40.76,40.8,40.45,40.68,16900.0,24.5191,24.5432,24.3327,24.471,16900.0
2007-05-22 10:00:00,40.67,40.79,40.61,40.73,12300.0,24.465,24.5372,24.4289,24.5011,12300.0
2007-05-22 10:30:00,40.79,40.81,40.65,40.69,18300.0,24.5372,24.5492,24.453,24.477,18300.0
2007-05-22 11:00:00,40.68,40.77,40.68,40.76,14300.0,24.471,24.5252,24.471,24.5191,14300.0
2007-05-22 11:30:00,40.77,40.81,40.7,40.77,27400.0,24.5252,24.5492,24.483,24.5252,27400.0
2007-05-22 12:00:00,40.79,40.79,40.58,40.6,11600.0,24.5372,24.5372,24.4109,24.4229,11600.0
2007-05-22 12:30:00,40.6,40.73,40.6,40.73,15300.0,24.4229,24.5011,24.4229,24.5011,15300.0
2007-05-22 13:00:00,40.72,40.78,40.63,40.75,5600.0,24.4951,24.5312,24.4409,24.5131,5600.0
2007-05-22 13:30:00,40.74,40.89,40.72,40.83,21000.0,24.5071,24.5973,24.4951,24.5612,21000.0
2007-05-22 14:00:00,40.79,40.96,40.76,40.83,14500.0,24.5372,24.6394,24.5191,24.5612,14500.0
2007-05-22 14:30:00,40.85,40.89,40.78,40.8,34800.0,24.5733,24.5973,24.5312,24.5432,34800.0
2007-05-22 15:00:00,40.8,40.83,40.74,40.8,71500.0,24.5432,24.5612,24.5071,24.5432,71500.0
2007-05-22 15:30:00,40.8,40.88,40.69,40.75,222100.0,24.5432,24.5913,24.477,24.5131,222100.0
2007-05-23 09:30:00,40.84,41.29,40.82,41.29,35800.0,24.5673,24.838,24.5552,24.838,35800.0
2007-05-23 10:00:00,41.28,41.45,41.2,41.43,59700.0,24.8319,24.9342,24.7838,24.9222,59700.0
2007-05-23 10:30:00,41.43,41.65,41.43,41.61,47700.0,24.9222,25.0545,24.9222,25.0305,47700.0
2007-05-23 11:00:00,41.61,41.71,41.61,41.64,14100.0,25.0305,25.0906,25.0305,25.0485,14100.0
2007-05-23 11:30:00,41.67,41.76,41.6,41.68,82700.0,25.0665,25.1207,25.0244,25.0726,82700.0
2007-05-23 12:00:00,41.69,41.71,41.66,41.67,21400.0,25.0786,25.0906,25.0605,25.0665,21400.0
2007-05-23 12:30:00,41.66,41.75,41.64,41.73,50600.0,25.0605,25.1147,25.0485,25.1026,50600.0
2007-05-23 13:00:00,41.71,41.78,41.62,41.68,22300.0,25.0906,25.1327,25.0365,25.0726,22300.0
2007-05-23 13:30:00,41.65,41.77,41.64,41.7,48600.0,25.0545,25.1267,25.0485,25.0846,48600.0
2007-05-23 14:00:00,41.7,41.77,41.49,41.49,29500.0,25.0846,25.1267,24.9583,24.9583,29500.0
2007-05-23 14:30:00,41.51,41.73,41.46,41.73,46300.0,24.9703,25.1026,24.9402,25.1026,46300.0
2007-05-23 15:00:00,41.7,41.71,41.59,41.59,44400.0,25.0846,25.0906,25.0184,25.0184,44400.0
2007-05-23 15:30:00,41.58,41.63,41.4,41.45,51900.0,25.0124,25.0425,24.9041,24.9342,51900.0
2007-05-24 09:30:00,41.35,41.53,41.32,41.42,35600.0,24.8741,24.9823,24.856,24.9162,35600.0
2007-05-24 10:00:00,41.44,41.67,41.44,41.58,22500.0,24.9282,25.0665,24.9282,25.0124,22500.0
2007-05-24 10:30:00,41.58,41.66,41.55,41.63,20400.0,25.0124,25.0605,24.9944,25.0425,20400.0
2007-05-24 11:00:00,41.58,41.66,41.28,41.54,37200.0,25.0124,25.0605,24.8319,24.9883,37200.0
2007-05-24 11:30:00,41.49,41.64,41.39,41.51,78400.0,24.9583,25.0485,24.8981,24.9703,78400.0
2007-05-24 12:00:00,41.51,41.67,41.46,41.62,65300.0,24.9703,25.0665,24.9402,25.0365,65300.0
2007-05-24 12:30:00,41.61,41.63,41.46,41.59,40700.0,25.0305,25.0425,24.9402,25.0184,40700.0
2007-05-24 13:00:00,41.6,41.64,41.54,41.63,7700.0,25.0244,25.0485,24.9883,25.0425,7700.0
2007-05-24 13:30:00,41.63,41.64,41.55,41.61,17300.0,25.0425,25.0485,24.9944,25.0305,17300.0
2007-05-24 14:00:00,41.61,41.67,41.54,41.56,17200.0,25.0305,25.0665,24.9883,25.0004,17200.0
2007-05-24 14:30:00,41.58,41.74,41.48,41.56,37500.0,25.0124,25.1087,24.9523,25.0004,37500.0
2007-05-24 15:00:00,41.56,41.6,41.51,41.57,21600.0,25.0004,25.0244,24.9703,25.0064,21600.0
2007-05-24 15:30:00,41.57,41.65,41.48,41.58,66900.0,25.0064,25.0545,24.9523,25.0124,66900.0
2007-05-25 09:30:00,41.4,41.69,41.39,41.55,13600.0,24.9041,25.0786,24.8981,24.9944,13600.0
2007-05-25 10:00:00,41.56,41.74,41.55,41.68,28100.0,25.0004,25.1087,24.9944,25.0726,28100.0
2007-05-25 10:30:00,41.67,41.97,41.66,41.75,21900.0,25.0665,25.247,25.0605,25.1147,21900.0
2007-05-25 11:00:00,41.78,41.83,41.73,41.73,9100.0,25.1327,25.1628,25.1026,25.1026,9100.0
2007-05-25 11:30:00,41.73,41.83,41.7,41.7,8500.0,25.1026,25.1628,25.0846,25.0846,8500.0
2007-05-25 12:00:00,41.71,41.76,41.69,41.7,15800.0,25.0906,25.1207,25.0786,25.0846,15800.0
2007-05-25 12:30:00,41.72,41.74,41.62,41.69,14100.0,25.0966,25.1087,25.0365,25.0786,14100.0
2007-05-25 13:00:00,41.7,41.8,41.7,41.73,7800.0,25.0846,25.1447,25.0846,25.1026,7800.0
2007-05-25 13:30:00,41.73,41.78,41.68,41.72,10700.0,25.1026,25.1327,25.0726,25.0966,10700.0
2007-05-25 14:00:00,41.72,41.73,41.62,41.7,20500.0,25.0966,25.1026,25.0365,25.0846,20500.0
2007-05-25 14:30:00,41.7,41.75,41.7,41.71,6000.0,25.0846,25.1147,25.0846,25.0906,6000.0
2007-05-25 15:00:00,41.71,41.74,41.7,41.72,6600.0,25.0906,25.1087,25.0846,25.0966,6600.0
2007-05-25 15:30:00,41.71,41.85,41.69,41.81,21200.0,25.0906,25.1748,25.0786,25.1508,21200.0
2007-05-29 09:30:00,41.68,41.9,41.56,41.9,11000.0,25.0726,25.2049,25.0004,25.2049,11000.0
2007-05-29 10:00:00,41.94,41.98,41.87,41.93,20200.0,25.229,25.253,25.1869,25.223,20200.0
2007-05-29 10:30:00,41.93,42.08,41.91,42.0,10900.0,25.223,25.3132,25.2109,25.2651,10900.0
2007-05-29 11:00:00,42.01,42.05,42.0,42.03,11000.0,25.2711,25.2951,25.2651,25.2831,11000.0
2007-05-29 11:30:00,42.05,42.28,42.05,42.16,15100.0,25.2951,25.4335,25.2951,25.3613,15100.0
2007-05-29 12:00:00,42.16,42.28,42.1,42.25,26700.0,25.3613,25.4335,25.3252,25.4154,26700.0
2007-05-29 12:30:00,42.26,42.34,42.25,42.33,20500.0,25.4215,25.4696,25.4154,25.4636,20500.0
2007-05-29 13:00:00,42.32,42.35,42.29,42.31,31700.0,25.4576,25.4756,25.4395,25.4515,31700.0
2007-05-29 13:30:00,42.32,42.39,42.3,42.39,26000.0,25.4576,25.4997,25.4455,25.4997,26000.0
2007-05-29 14:00:00,42.39,42.46,41.85,42.4,51400.0,25.4997,25.5418,25.1748,25.5057,51400.0
2007-05-29 14:30:00,42.38,42.49,42.3,42.38,20400.0,25.4936,25.5598,25.4455,25.4936,20400.0
2007-05-29 15:00:00,42.36,42.42,42.35,42.42,40100.0,25.4816,25.5177,25.4756,25.5177,40100.0
2007-05-29 15:30:00,42.41,42.55,42.35,42.51,84400.0,25.5117,25.5959,25.4756,25.5718,84400.0
2007-05-30 09:30:00,42.26,42.26,42.0,42.0,17000.0,25.4215,25.4215,25.2651,25.2651,17000.0
2007-05-30 10:00:00,42.05,42.28,42.0,42.25,16200.0,25.2951,25.4335,25.2651,25.4154,16200.0
2007-05-30 10:30:00,42.27,42.33,42.25,42.3,32000.0,25.4275,25.4636,25.4154,25.4455,32000.0
2007-05-30 11:00:00,42.31,42.53,42.3,42.53,18500.0,25.4515,25.5839,25.4455,25.5839,18500.0
2007-05-30 11:30:00,42.56,42.56,42.48,42.5,19600.0,25.6019,25.6019,25.5538,25.5658,19600.0
2007-05-30 12:00:00,42.5,42.6,42.5,42.6,13000.0,25.5658,25.626,25.5658,25.626,13000.0
2007-05-30 12:30:00,42.6,42.62,42.54,42.59,15300.0,25.626,25.638,25.5899,25.62,15300.0
2007-05-30 13:00:00,42.58,42.63,42.55,42.63,16300.0,25.614,25.644,25.5959,25.644,16300.0
2007-05-30 13:30:00,42.63,42.64,42.59,42.64,21400.0,25.644,25.6501,25.62,25.6501,21400.0
2007-05-30 14:00:00,42.63,42.8,42.61,42.74,40900.0,25.644,25.7463,25.632,25.7102,40900.0
2007-05-30 14:30:00,42.75,42.9,42.71,42.82,22700.0,25.7162,25.8065,25.6922,25.7583,22700.0
2007-05-30 15:00:00,42.84,42.88,42.71,42.74,40400.0,25.7704,25.7944,25.6922,25.7102,40400.0
2007-05-30 15:30:00,42.73,43.12,42.72,43.0,63100.0,25.7042,25.9388,25.6982,25.8666,63100.0
2007-05-31 09:30:00,43.94,43.94,43.1,43.59,64100.0,26.4321,26.4321,25.9268,26.2215,64100.0
2007-05-31 10:00:00,43.62,43.82,43.56,43.77,55100.0,26.2396,26.3599,26.2035,26.3298,55100.0
2007-05-31 10:30:00,43.77,43.77,43.28,43.35,36400.0,26.3298,26.3298,26.035,26.0772,36400.0
2007-05-31 11:00:00,43.34,43.45,43.26,43.27,25900.0,26.0711,26.1373,26.023,26.029,25900.0
2007-05-31 11:30:00,43.27,43.31,43.25,43.31,22000.0,26.029,26.0531,26.017,26.0531,22000.0
2007-05-31 12:00:00,43.3,43.34,43.27,43.31,22400.0,26.0471,26.0711,26.029,26.0531,22400.0
2007-05-31 12:30:00,43.33,43.33,43.25,43.26,25000.0,26.0651,26.0651,26.017,26.023,25000.0
2007-05-31 13:00:00,43.27,43.32,43.25,43.31,47900.0,26.029,26.0591,26.017,26.0531,47900.0
2007-05-31 13:30:00,43.3,43.43,43.25,43.41,32500.0,26.0471,26.1253,26.017,26.1132,32500.0
2007-05-31 14:00:00,43.41,43.42,43.32,43.35,23200.0,26.1132,26.1193,26.0591,26.0772,23200.0
2007-05-31 14:30:00,43.35,43.46,43.35,43.43,38200.0,26.0772,26.1433,26.0772,26.1253,38200.0
2007-05-31 15:00:00,43.41,43.42,43.38,43.4,66500.0,26.1132,26.1193,26.0952,26.1072,66500.0
2007-05-31 15:30:00,43.41,43.65,43.4,43.58,112900.0,26.1132,26.2576,26.1072,26.2155,112900.0
2007-06-01 09:30:00,44.98,45.68,44.85,45.01,126400.0,27.0577,27.4788,26.9795,27.0757,126400.0
2007-06-01 10:00:00,45.01,45.1,44.9,44.91,49300.0,27.0757,27.1299,27.0096,27.0156,49300.0
2007-06-01 10:30:00,44.9,45.0,44.74,44.99,54600.0,27.0096,27.0697,26.9133,27.0637,54600.0
2007-06-01 11:00:00,44.99,45.39,44.99,45.25,37100.0,27.0637,27.3043,27.0637,27.2201,37100.0
2007-06-01 11:30:00,45.27,45.3,45.2,45.21,23700.0,27.2321,27.2502,27.19,27.196,23700.0
2007-06-01 12:00:00,45.2,45.28,45.1,45.11,53300.0,27.19,27.2381,27.1299,27.1359,53300.0
2007-06-01 12:30:00,45.1,45.21,45.06,45.16,20800.0,27.1299,27.196,27.1058,27.166,20800.0
2007-06-01 13:00:00,45.15,45.18,45.05,45.07,28200.0,27.1599,27.178,27.0998,27.1118,28200.0
2007-06-01 13:30:00,45.07,45.07,44.83,44.85,25700.0,27.1118,27.1118,26.9674,26.9795,25700.0
2007-06-01 14:00:00,44.85,44.87,44.82,44.82,16700.0,26.9795,26.9915,26.9614,26.9614,16700.0
2007-06-01 14:30:00,44.82,44.93,44.74,44.85,35600.0,26.9614,27.0276,26.9133,26.9795,35600.0
2007-06-01 15:00:00,44.85,44.89,44.76,44.76,68400.0,26.9795,27.0035,26.9253,26.9253,68400.0
2007-06-01 15:30:00,44.76,44.91,44.75,44.85,60800.0,26.9253,27.0156,26.9193,26.9795,60800.0
2007-06-04 09:30:00,44.87,45.02,44.72,44.83,24200.0,26.9915,27.0817,26.9013,26.9674,24200.0
2007-06-04 10:00:00,44.8,44.98,44.76,44.76,31900.0,26.9494,27.0577,26.9253,26.9253,31900.0
2007-06-04 10:30:00,44.78,44.94,44.6,44.92,37300.0,26.9374,27.0336,26.8291,27.0216,37300.0
2007-06-04 11:00:00,44.91,44.92,44.76,44.84,34200.0,27.0156,27.0216,26.9253,26.9735,34200.0
2007-06-04 11:30:00,44.83,44.92,44.73,44.81,47200.0,26.9674,27.0216,26.9073,26.9554,47200.0
2007-06-04 12:00:00,44.82,44.82,44.6,44.65,49200.0,26.9614,26.9614,26.8291,26.8592,49200.0
2007-06-04 12:30:00,44.62,44.68,44.42,44.42,38200.0,26.8411,26.8772,26.7208,26.7208,38200.0
2007-06-04 13:00:00,44.44,44.47,44.38,44.41,13200.0,26.7328,26.7509,26.6967,26.7148,13200.0
2007-06-04 13:30:00,44.41,44.41,44.3,44.35,20400.0,26.7148,26.7148,26.6486,26.6787,20400.0
2007-06-04 14:00:00,44.34,44.38,44.3,44.3,26200.0,26.6727,26.6967,26.6486,26.6486,26200.0
2007-06-04 14:30:00,44.29,44.37,44.26,44.36,27300.0,26.6426,26.6907,26.6246,26.6847,27300.0
2007-06-04 15:00:00,44.37,44.67,44.35,44.67,49400.0,26.6907,26.8712,26.6787,26.8712,49400.0
2007-06-04 15:30:00,44.66,44.67,44.5,44.51,43000.0,26.8652,26.8712,26.7689,26.7749,43000.0
2007-06-05 09:30:00,44.43,44.43,44.14,44.18,14600.0,26.7268,26.7268,26.5524,26.5764,14600.0
2007-06-05 10:00:00,44.19,44.25,44.01,44.1,15500.0,26.5825,26.6185,26.4742,26.5283,15500.0
2007-06-05 10:30:00,44.06,44.28,44.05,44.28,19200.0,26.5042,26.6366,26.4982,26.6366,19200.0
2007-06-05 11:00:00,44.28,44.28,44.0,44.0,31500.0,26.6366,26.6366,26.4682,26.4682,31500.0
2007-06-05 11:30:00,43.99,44.02,43.89,43.9,50800.0,26.4621,26.4802,26.402,26.408,50800.0
2007-06-05 12:00:00,43.89,43.95,43.76,43.95,35600.0,26.402,26.4381,26.3238,26.4381,35600.0
2007-06-05 12:30:00,43.98,44.03,43.94,43.99,30200.0,26.4561,26.4862,26.4321,26.4621,30200.0
2007-06-05 13:00:00,43.97,43.99,43.87,43.87,19400.0,26.4501,26.4621,26.39,26.39,19400.0
2007-06-05 13:30:00,43.88,43.96,43.73,43.75,41200.0,26.396,26.4441,26.3057,26.3178,41200.0
2007-06-05 14:00:00,43.75,43.79,43.72,43.75,43900.0,26.3178,26.3418,26.2997,26.3178,43900.0
2007-06-05 14:30:00,43.78,43.78,43.55,43.57,27400.0,26.3358,26.3358,26.1975,26.2095,27400.0
2007-06-05 15:00:00,43.57,43.68,43.55,43.6,49300.0,26.2095,26.2757,26.1975,26.2275,49300.0
2007-06-05 15:30:00,43.57,43.78,43.57,43.61,67000.0,26.2095,26.3358,26.2095,26.2336,67000.0
2007-06-06 09:30:00,43.2,43.57,43.04,43.52,66900.0,25.9869,26.2095,25.8907,26.1794,66900.0
2007-06-06 10:00:00,43.5,43.51,43.37,43.46,39200.0,26.1674,26.1734,26.0892,26.1433,39200.0
2007-06-06 10:30:00,43.48,43.58,43.42,43.51,49500.0,26.1554,26.2155,26.1193,26.1734,49500.0
2007-06-06 11:00:00,43.5,43.54,43.39,43.42,16500.0,26.1674,26.1914,26.1012,26.1193,16500.0
2007-06-06 11:30:00,43.42,43.42,43.29,43.41,36800.0,26.1193,26.1193,26.0411,26.1132,36800.0
2007-06-06 12:00:00,43.43,43.53,43.41,43.53,14000.0,26.1253,26.1854,26.1132,26.1854,14000.0
2007-06-06 12:30:00,43.53,43.64,43.53,43.63,20500.0,26.1854,26.2516,26.1854,26.2456,20500.0
2007-06-06 13:00:00,43.61,43.62,43.54,43.62,29500.0,26.2336,26.2396,26.1914,26.2396,29500.0
2007-06-06 13:30:00,43.6,43.75,43.6,43.72,32800.0,26.2275,26.3178,26.2275,26.2997,32800.0
2007-06-06 14:00:00,43.7,43.86,43.62,43.83,43600.0,26.2877,26.3839,26.2396,26.3659,43600.0
2007-06-06 14:30:00,43.84,43.97,43.72,43.75,47300.0,26.3719,26.4501,26.2997,26.3178,47300.0
2007-06-06 15:00:00,43.74,43.74,43.59,43.71,40400.0,26.3118,26.3118,26.2215,26.2937,40400.0
2007-06-06 15:30:00,43.72,43.75,43.67,43.67,59100.0,26.2997,26.3178,26.2696,26.2696,59100.0
2007-06-07 09:30:00,43.57,43.67,43.5,43.52,10100.0,26.2095,26.2696,26.1674,26.1794,10100.0
2007-06-07 10:00:00,43.57,43.57,43.49,43.51,13900.0,26.2095,26.2095,26.1614,26.1734,13900.0
2007-06-07 10:30:00,43.52,43.76,43.5,43.73,39000.0,26.1794,26.3238,26.1674,26.3057,39000.0
2007-06-07 11:00:00,43.74,43.76,43.45,43.59,27200.0,26.3118,26.3238,26.1373,26.2215,27200.0
2007-06-07 11:30:00,43.58,43.59,43.51,43.55,11200.0,26.2155,26.2215,26.1734,26.1975,11200.0
2007-06-07 12:00:00,43.56,43.63,43.46,43.63,15300.0,26.2035,26.2456,26.1433,26.2456,15300.0
2007-06-07 12:30:00,43.62,43.64,43.46,43.59,21600.0,26.2396,26.2516,26.1433,26.2215,21600.0
2007-06-07 13:00:00,43.62,43.68,43.51,43.53,18100.0,26.2396,26.2757,26.1734,26.1854,18100.0
2007-06-07 13:30:00,43.51,43.51,43.29,43.38,37900.0,26.1734,26.1734,26.0411,26.0952,37900.0
2007-06-07 14:00:00,43.46,43.49,43.4,43.45,23400.0,26.1433,26.1614,26.1072,26.1373,23400.0
2007-06-07 14:30:00,43.46,43.58,43.41,43.5,21300.0,26.1433,26.2155,26.1132,26.1674,21300.0
2007-06-07 15:00:00,43.51,43.65,43.45,43.49,31600.0,26.1734,26.2576,26.1373,26.1614,31600.0
2007-06-07 15:30:00,43.49,43.81,43.46,43.7,189700.0,26.1614,26.3539,26.1433,26.2877,189700.0
2007-06-08 09:30:00,43.7,43.77,43.45,43.49,24000.0,26.2877,26.3298,26.1373,26.1614,24000.0
2007-06-08 10:00:00,43.5,43.6,43.44,43.54,36800.0,26.1674,26.2275,26.1313,26.1914,36800.0
2007-06-08 10:30:00,43.55,43.8,43.49,43.8,15100.0,26.1975,26.3478,26.1614,26.3478,15100.0
2007-06-08 11:00:00,43.75,44.01,43.65,43.96,56200.0,26.3178,26.4742,26.2576,26.4441,56200.0
2007-06-08 11:30:00,43.96,44.06,43.91,44.03,18700.0,26.4441,26.5042,26.414,26.4862,18700.0
2007-06-08 12:00:00,44.03,44.2,44.02,44.11,34100.0,26.4862,26.5885,26.4802,26.5343,34100.0
2007-06-08 12:30:00,44.11,44.19,44.08,44.18,18600.0,26.5343,26.5825,26.5163,26.5764,18600.0
2007-06-08 13:00:00,44.18,44.3,44.12,44.3,30100.0,26.5764,26.6486,26.5403,26.6486,30100.0
2007-06-08 13:30:00,44.33,44.5,44.29,44.35,37100.0,26.6667,26.7689,26.6426,26.6787,37100.0
2007-06-08 14:00:00,44.35,44.53,44.3,44.51,30000.0,26.6787,26.787,26.6486,26.7749,30000.0
2007-06-08 14:30:00,44.5,44.56,44.46,44.49,26200.0,26.7689,26.805,26.7449,26.7629,26200.0
2007-06-08 15:00:00,44.51,44.58,44.47,44.5,31700.0,26.7749,26.8171,26.7509,26.7689,31700.0
2007-06-08 15:30:00,44.5,44.67,44.5,44.6,60000.0,26.7689,26.8712,26.7689,26.8291,60000.0
2007-06-11 09:30:00,44.44,44.44,44.17,44.27,11600.0,26.7328,26.7328,26.5704,26.6306,11600.0
2007-06-11 10:00:00,44.27,44.35,44.17,44.31,27200.0,26.6306,26.6787,26.5704,26.6546,27200.0
2007-06-11 10:30:00,44.31,44.43,44.29,44.43,24300.0,26.6546,26.7268,26.6426,26.7268,24300.0
2007-06-11 11:00:00,44.42,44.46,44.36,44.43,10000.0,26.7208,26.7449,26.6847,26.7268,10000.0
2007-06-11 11:30:00,44.46,44.55,44.4,44.51,26600.0,26.7449,26.799,26.7088,26.7749,26600.0
2007-06-11 12:00:00,44.48,44.63,44.42,44.47,11800.0,26.7569,26.8471,26.7208,26.7509,11800.0
2007-06-11 12:30:00,44.44,44.65,44.42,44.59,12200.0,26.7328,26.8592,26.7208,26.8231,12200.0
2007-06-11 13:00:00,44.61,44.61,44.5,44.5,20100.0,26.8351,26.8351,26.7689,26.7689,20100.0
2007-06-11 13:30:00,44.51,44.55,44.5,44.5,18000.0,26.7749,26.799,26.7689,26.7689,18000.0
2007-06-11 14:00:00,44.5,44.58,44.46,44.51,12500.0,26.7689,26.8171,26.7449,26.7749,12500.0
2007-06-11 14:30:00,44.51,44.51,44.4,44.49,36600.0,26.7749,26.7749,26.7088,26.7629,36600.0
2007-06-11 15:00:00,44.44,44.51,44.4,44.5,55200.0,26.7328,26.7749,26.7088,26.7689,55200.0
2007-06-11 15:30:00,44.52,44.65,44.48,44.65,63600.0,26.781,26.8592,26.7569,26.8592,63600.0
2007-06-12 09:30:00,44.53,44.63,44.5,44.51,37000.0,26.787,26.8471,26.7689,26.7749,37000.0
2007-06-12 10:00:00,44.51,44.57,44.5,44.5,37100.0,26.7749,26.811,26.7689,26.7689,37100.0
2007-06-12 10:30:00,44.54,44.67,44.51,44.53,24600.0,26.793,26.8712,26.7749,26.787,24600.0
2007-06-12 11:00:00,44.53,44.57,44.5,44.5,18600.0,26.787,26.811,26.7689,26.7689,18600.0
2007-06-12 11:30:00,44.5,44.55,44.5,44.5,30200.0,26.7689,26.799,26.7689,26.7689,30200.0
2007-06-12 12:00:00,44.5,44.58,44.5,44.54,20800.0,26.7689,26.8171,26.7689,26.793,20800.0
2007-06-12 12:30:00,44.52,44.61,44.52,44.54,28500.0,26.781,26.8351,26.781,26.793,28500.0
2007-06-12 13:00:00,44.54,44.62,44.53,44.61,29600.0,26.793,26.8411,26.787,26.8351,29600.0
2007-06-12 13:30:00,44.6,44.85,44.53,44.82,44100.0,26.8291,26.9795,26.787,26.9614,44100.0
2007-06-12 14:00:00,44.82,45.07,44.82,45.0,54700.0,26.9614,27.1118,26.9614,27.0697,54700.0
2007-06-12 14:30:00,45.0,45.0,44.74,44.81,73800.0,27.0697,27.0697,26.9133,26.9554,73800.0
2007-06-12 15:00:00,44.81,44.82,44.57,44.6,115300.0,26.9554,26.9614,26.811,26.8291,115300.0
2007-06-12 15:30:00,44.59,44.66,44.43,44.49,132300.0,26.8231,26.8652,26.7268,26.7629,132300.0
2007-06-13 09:30:00,44.65,45.0,44.46,44.67,46500.0,26.9009,27.1118,26.7865,26.913,46500.0
2007-06-13 10:00:00,44.67,44.88,44.59,44.69,24600.0,26.913,27.0395,26.8648,26.925,24600.0
2007-06-13 10:30:00,44.68,44.74,44.58,44.72,21200.0,26.919,26.9552,26.8588,26.9431,21200.0
2007-06-13 11:00:00,44.73,44.76,44.55,44.6,34600.0,26.9491,26.9672,26.8407,26.8708,34600.0
2007-06-13 11:30:00,44.6,44.61,44.55,44.61,22200.0,26.8708,26.8768,26.8407,26.8768,22200.0
2007-06-13 12:00:00,44.61,44.62,44.49,44.5,30900.0,26.8768,26.8829,26.8045,26.8106,30900.0
2007-06-13 12:30:00,44.5,44.61,44.5,44.56,19600.0,26.8106,26.8768,26.8106,26.8467,19600.0
2007-06-13 13:00:00,44.56,44.56,44.33,44.51,43000.0,26.8467,26.8467,26.7081,26.8166,43000.0
2007-06-13 13:30:00,44.48,44.52,44.35,44.35,15700.0,26.7985,26.8226,26.7202,26.7202,15700.0
2007-06-13 14:00:00,44.36,44.97,44.36,44.93,227000.0,26.7262,27.0937,26.7262,27.0696,227000.0
2007-06-13 14:30:00,44.93,45.2,44.89,45.15,58600.0,27.0696,27.2323,27.0455,27.2022,58600.0
2007-06-13 15:00:00,45.15,45.2,44.83,44.86,35000.0,27.2022,27.2323,27.0094,27.0275,35000.0
2007-06-13 15:30:00,44.89,45.08,44.84,44.98,58000.0,27.0455,27.16,27.0154,27.0998,58000.0
2007-06-14 09:30:00,45.0,45.41,44.71,45.39,27100.0,27.1118,27.3588,26.9371,27.3468,27100.0
2007-06-14 10:00:00,45.37,45.46,45.27,45.4,23400.0,27.3347,27.389,27.2745,27.3528,23400.0
2007-06-14 10:30:00,45.39,45.52,45.19,45.19,31300.0,27.3468,27.4251,27.2263,27.2263,31300.0
2007-06-14 11:00:00,45.19,45.38,45.19,45.32,19000.0,27.2263,27.3408,27.2263,27.3046,19000.0
2007-06-14 11:30:00,45.3,45.31,44.92,44.95,19300.0,27.2926,27.2986,27.0636,27.0817,19300.0
2007-06-14 12:00:00,44.95,44.97,44.83,44.83,19100.0,27.0817,27.0937,27.0094,27.0094,19100.0
2007-06-14 12:30:00,44.84,44.93,44.84,44.9,21000.0,27.0154,27.0696,27.0154,27.0516,21000.0
2007-06-14 13:00:00,44.9,45.01,44.84,44.95,13900.0,27.0516,27.1178,27.0154,27.0817,13900.0
2007-06-14 13:30:00,44.94,45.04,44.79,44.79,21700.0,27.0757,27.1359,26.9853,26.9853,21700.0
2007-06-14 14:00:00,44.82,45.03,44.78,44.95,21000.0,27.0034,27.1299,26.9793,27.0817,21000.0
2007-06-14 14:30:00,44.95,45.0,44.92,44.95,30000.0,27.0817,27.1118,27.0636,27.0817,30000.0
2007-06-14 15:00:00,44.93,45.12,44.93,45.03,61800.0,27.0696,27.1841,27.0696,27.1299,61800.0
2007-06-14 15:30:00,45.03,45.24,44.99,45.15,83700.0,27.1299,27.2564,27.1058,27.2022,83700.0
2007-06-15 09:30:00,45.29,45.44,45.14,45.31,58300.0,27.2865,27.3769,27.1962,27.2986,58300.0
2007-06-15 10:00:00,45.36,45.63,45.17,45.55,21800.0,27.3287,27.4914,27.2142,27.4432,21800.0
2007-06-15 10:30:00,45.54,45.63,45.46,45.54,18900.0,27.4372,27.4914,27.389,27.4372,18900.0
2007-06-15 11:00:00,45.57,45.6,45.31,45.36,30200.0,27.4552,27.4733,27.2986,27.3287,30200.0
2007-06-15 11:30:00,45.36,45.38,45.14,45.29,32400.0,27.3287,27.3408,27.1962,27.2865,32400.0
2007-06-15 12:00:00,45.29,45.36,45.0,45.0,60400.0,27.2865,27.3287,27.1118,27.1118,60400.0
2007-06-15 12:30:00,45.0,45.07,44.87,44.96,17700.0,27.1118,27.154,27.0335,27.0877,17700.0
2007-06-15 13:00:00,44.91,45.16,44.9,45.08,26800.0,27.0576,27.2082,27.0516,27.16,26800.0
2007-06-15 13:30:00,45.05,45.26,45.0,45.2,16300.0,27.1419,27.2685,27.1118,27.2323,16300.0
2007-06-15 14:00:00,45.21,45.22,44.95,45.11,36900.0,27.2383,27.2444,27.0817,27.1781,36900.0
2007-06-15 14:30:00,45.1,45.14,45.0,45.02,26400.0,27.1721,27.1962,27.1118,27.1239,26400.0
2007-06-15 15:00:00,45.02,45.07,44.95,45.06,18000.0,27.1239,27.154,27.0817,27.148,18000.0
2007-06-15 15:30:00,45.05,45.06,44.95,45.01,79600.0,27.1419,27.148,27.0817,27.1178,79600.0
2007-06-18 09:30:00,45.0,45.37,45.0,45.3,33200.0,27.1118,27.3347,27.1118,27.2926,33200.0
2007-06-18 10:00:00,45.3,45.32,45.06,45.16,18000.0,27.2926,27.3046,27.148,27.2082,18000.0
2007-06-18 10:30:00,45.12,45.17,45.07,45.08,18200.0,27.1841,27.2142,27.154,27.16,18200.0
2007-06-18 11:00:00,45.08,45.12,45.02,45.02,18600.0,27.16,27.1841,27.1239,27.1239,18600.0
2007-06-18 11:30:00,45.03,45.09,45.0,45.0,6200.0,27.1299,27.166,27.1118,27.1118,6200.0
2007-06-18 12:00:00,45.03,45.1,44.99,45.03,28900.0,27.1299,27.1721,27.1058,27.1299,28900.0
2007-06-18 12:30:00,45.03,45.06,44.99,45.0,56700.0,27.1299,27.148,27.1058,27.1118,56700.0
2007-06-18 13:00:00,44.99,45.01,44.88,44.97,15400.0,27.1058,27.1178,27.0395,27.0937,15400.0
2007-06-18 13:30:00,44.96,44.98,44.86,44.91,8700.0,27.0877,27.0998,27.0275,27.0576,8700.0
2007-06-18 14:00:00,44.93,45.06,44.89,45.02,25300.0,27.0696,27.148,27.0455,27.1239,25300.0
2007-06-18 14:30:00,45.0,45.02,44.89,45.01,16900.0,27.1118,27.1239,27.0455,27.1178,16900.0
2007-06-18 15:00:00,45.02,45.07,44.88,44.95,17500.0,27.1239,27.154,27.0395,27.0817,17500.0
2007-06-18 15:30:00,44.96,45.1,44.92,45.02,30700.0,27.0877,27.1721,27.0636,27.1239,30700.0
2007-06-19 09:30:00,45.0,45.06,44.8,45.02,24900.0,27.1118,27.148,26.9913,27.1239,24900.0
2007-06-19 10:00:00,44.98,45.04,44.97,45.01,13100.0,27.0998,27.1359,27.0937,27.1178,13100.0
2007-06-19 10:30:00,44.99,45.07,44.9,45.07,28900.0,27.1058,27.154,27.0516,27.154,28900.0
2007-06-19 11:00:00,45.08,45.12,45.03,45.03,10500.0,27.16,27.1841,27.1299,27.1299,10500.0
2007-06-19 11:30:00,45.03,45.05,44.95,45.02,16500.0,27.1299,27.1419,27.0817,27.1239,16500.0
2007-06-19 12:00:00,45.02,45.09,44.92,44.93,24300.0,27.1239,27.166,27.0636,27.0696,24300.0
2007-06-19 12:30:00,44.93,45.02,44.91,44.98,23600.0,27.0696,27.1239,27.0576,27.0998,23600.0
2007-06-19 13:00:00,44.98,45.01,44.92,44.95,20500.0,27.0998,27.1178,27.0636,27.0817,20500.0
2007-06-19 13:30:00,44.98,45.0,44.89,44.89,17600.0,27.0998,27.1118,27.0455,27.0455,17600.0
2007-06-19 14:00:00,44.89,44.92,44.81,44.86,22800.0,27.0455,27.0636,26.9973,27.0275,22800.0
2007-06-19 14:30:00,44.83,44.84,44.7,44.71,59800.0,27.0094,27.0154,26.9311,26.9371,59800.0
2007-06-19 15:00:00,44.71,44.85,44.7,44.79,35800.0,26.9371,27.0214,26.9311,26.9853,35800.0
2007-06-19 15:30:00,44.78,44.86,44.68,44.69,91600.0,26.9793,27.0275,26.919,26.925,91600.0
2007-06-20 09:30:00,44.7,44.73,44.55,44.71,37300.0,26.9311,26.9491,26.8407,26.9371,37300.0
2007-06-20 10:00:00,44.7,44.73,44.61,44.69,16200.0,26.9311,26.9491,26.8768,26.925,16200.0
2007-06-20 10:30:00,44.71,44.91,44.71,44.86,24700.0,26.9371,27.0576,26.9371,27.0275,24700.0
2007-06-20 11:00:00,44.89,44.89,44.68,44.75,41500.0,27.0455,27.0455,26.919,26.9612,41500.0
2007-06-20 11:30:00,44.77,44.77,44.65,44.72,22300.0,26.9732,26.9732,26.9009,26.9431,22300.0
2007-06-20 12:00:00,44.74,44.89,44.7,44.82,19700.0,26.9552,27.0455,26.9311,27.0034,19700.0
2007-06-20 12:30:00,44.82,44.84,44.7,44.8,32600.0,27.0034,27.0154,26.9311,26.9913,32600.0
2007-06-20 13:00:00,44.8,44.87,44.7,44.82,47200.0,26.9913,27.0335,26.9311,27.0034,47200.0
2007-06-20 13:30:00,44.81,44.9,44.81,44.84,11900.0,26.9973,27.0516,26.9973,27.0154,11900.0
2007-06-20 14:00:00,44.86,44.96,44.76,44.8,28700.0,27.0275,27.0877,26.9672,26.9913,28700.0
2007-06-20 14:30:00,44.83,44.92,44.8,44.84,25000.0,27.0094,27.0636,26.9913,27.0154,25000.0
2007-06-20 15:00:00,44.81,44.89,44.61,44.61,87300.0,26.9973,27.0455,26.8768,26.8768,87300.0
2007-06-20 15:30:00,44.6,44.63,44.37,44.45,61200.0,26.8708,26.8889,26.7322,26.7804,61200.0
2007-06-21 09:30:00,44.41,44.59,44.38,44.5,17100.0,26.7563,26.8648,26.7383,26.8106,17100.0
2007-06-21 10:00:00,44.5,44.93,44.5,44.93,20700.0,26.8106,27.0696,26.8106,27.0696,20700.0
2007-06-21 10:30:00,44.94,45.27,44.82,45.25,44900.0,27.0757,27.2745,27.0034,27.2624,44900.0
2007-06-21 11:00:00,45.27,45.37,45.11,45.3,15600.0,27.2745,27.3347,27.1781,27.2926,15600.0
2007-06-21 11:30:00,45.32,45.32,45.12,45.13,11900.0,27.3046,27.3046,27.1841,27.1901,11900.0
2007-06-21 12:00:00,45.17,45.28,45.01,45.02,19800.0,27.2142,27.2805,27.1178,27.1239,19800.0
2007-06-21 12:30:00,45.0,45.08,45.0,45.02,50200.0,27.1118,27.16,27.1118,27.1239,50200.0
2007-06-21 13:00:00,45.03,45.21,45.03,45.17,23700.0,27.1299,27.2383,27.1299,27.2142,23700.0
2007-06-21 13:30:00,45.19,45.34,45.17,45.34,14200.0,27.2263,27.3167,27.2142,27.3167,14200.0
2007-06-21 14:00:00,45.38,45.4,45.27,45.27,19700.0,27.3408,27.3528,27.2745,27.2745,19700.0
2007-06-21 14:30:00,45.26,45.28,45.07,45.14,17400.0,27.2685,27.2805,27.154,27.1962,17400.0
2007-06-21 15:00:00,45.18,45.2,45.14,45.17,15000.0,27.2203,27.2323,27.1962,27.2142,15000.0
2007-06-21 15:30:00,45.17,45.39,45.16,45.39,41100.0,27.2142,27.3468,27.2082,27.3468,41100.0
2007-06-22 09:30:00,45.15,45.18,45.02,45.12,15300.0,27.2022,27.2203,27.1239,27.1841,15300.0
2007-06-22 10:00:00,45.13,45.4,45.1,45.33,17600.0,27.1901,27.3528,27.1721,27.3106,17600.0
2007-06-22 10:30:00,45.33,45.41,45.24,45.24,17900.0,27.3106,27.3588,27.2564,27.2564,17900.0
2007-06-22 11:00:00,45.24,45.26,45.05,45.1,23200.0,27.2564,27.2685,27.1419,27.1721,23200.0
2007-06-22 11:30:00,45.1,45.16,44.98,45.05,42000.0,27.1721,27.2082,27.0998,27.1419,42000.0
2007-06-22 12:00:00,45.05,45.08,44.98,44.99,38900.0,27.1419,27.16,27.0998,27.1058,38900.0
2007-06-22 12:30:00,45.0,45.01,44.71,44.9,40700.0,27.1118,27.1178,26.9371,27.0516,40700.0
2007-06-22 13:00:00,44.86,45.09,44.76,45.09,13200.0,27.0275,27.166,26.9672,27.166,13200.0
2007-06-22 13:30:00,45.09,45.19,45.07,45.16,7600.0,27.166,27.2263,27.154,27.2082,7600.0
2007-06-22 14:00:00,45.16,45.17,45.05,45.14,13600.0,27.2082,27.2142,27.1419,27.1962,13600.0
2007-06-22 14:30:00,45.14,45.2,45.02,45.06,14200.0,27.1962,27.2323,27.1239,27.148,14200.0
2007-06-22 15:00:00,45.06,45.1,45.0,45.0,19400.0,27.148,27.1721,27.1118,27.1118,19400.0
2007-06-22 15:30:00,45.02,45.1,45.0,45.0,41600.0,27.1239,27.1721,27.1118,27.1118,41600.0
2007-06-25 09:30:00,44.9,44.93,44.33,44.46,27100.0,27.0516,27.0696,26.7081,26.7865,27100.0
2007-06-25 10:00:00,44.51,44.89,44.49,44.74,34700.0,26.8166,27.0455,26.8045,26.9552,34700.0
2007-06-25 10:30:00,44.74,44.84,44.61,44.69,12700.0,26.9552,27.0154,26.8768,26.925,12700.0
2007-06-25 11:00:00,44.72,44.8,44.65,44.71,17700.0,26.9431,26.9913,26.9009,26.9371,17700.0
2007-06-25 11:30:00,44.69,44.79,44.65,44.7,21300.0,26.925,26.9853,26.9009,26.9311,21300.0
2007-06-25 12:00:00,44.71,44.77,44.71,44.74,15100.0,26.9371,26.9732,26.9371,26.9552,15100.0
2007-06-25 12:30:00,44.77,44.77,44.64,44.66,21100.0,26.9732,26.9732,26.8949,26.907,21100.0
2007-06-25 13:00:00,44.67,44.76,44.63,44.71,27300.0,26.913,26.9672,26.8889,26.9371,27300.0
2007-06-25 13:30:00,44.72,44.8,44.7,44.74,13300.0,26.9431,26.9913,26.9311,26.9552,13300.0
2007-06-25 14:00:00,44.72,44.78,44.62,44.74,35300.0,26.9431,26.9793,26.8829,26.9552,35300.0
2007-06-25 14:30:00,44.7,44.73,44.59,44.61,43900.0,26.9311,26.9491,26.8648,26.8768,43900.0
2007-06-25 15:00:00,44.6,44.75,44.52,44.69,44100.0,26.8708,26.9612,26.8226,26.925,44100.0
2007-06-25 15:30:00,44.69,44.95,44.61,44.9,87800.0,26.925,27.0817,26.8768,27.0516,87800.0
2007-06-26 09:30:00,45.07,45.25,44.98,45.01,26100.0,27.154,27.2624,27.0998,27.1178,26100.0
2007-06-26 10:00:00,45.01,45.2,44.81,44.95,29700.0,27.1178,27.2323,26.9973,27.0817,29700.0
2007-06-26 10:30:00,44.95,45.14,44.93,44.97,22800.0,27.0817,27.1962,27.0696,27.0937,22800.0
2007-06-26 11:00:00,44.95,45.19,44.94,45.08,14500.0,27.0817,27.2263,27.0757,27.16,14500.0
2007-06-26 11:30:00,45.07,45.26,44.97,45.2,16600.0,27.154,27.2685,27.0937,27.2323,16600.0
2007-06-26 12:00:00,45.18,45.26,45.18,45.22,16100.0,27.2203,27.2685,27.2203,27.2444,16100.0
2007-06-26 12:30:00,45.22,45.25,45.09,45.18,17600.0,27.2444,27.2624,27.166,27.2203,17600.0
2007-06-26 13:00:00,45.16,45.29,45.16,45.2,9500.0,27.2082,27.2865,27.2082,27.2323,9500.0
2007-06-26 13:30:00,45.21,45.25,45.02,45.06,14700.0,27.2383,27.2624,27.1239,27.148,14700.0
2007-06-26 14:00:00,45.1,45.1,44.92,44.95,20200.0,27.1721,27.1721,27.0636,27.0817,20200.0
2007-06-26 14:30:00,44.95,45.05,44.93,44.97,28200.0,27.0817,27.1419,27.0696,27.0937,28200.0
2007-06-26 15:00:00,44.99,45.1,44.97,45.09,35100.0,27.1058,27.1721,27.0937,27.166,35100.0
2007-06-26 15:30:00,45.08,45.09,45.0,45.01,46500.0,27.16,27.166,27.1118,27.1178,46500.0
2007-06-27 09:30:00,45.0,45.23,45.0,45.0,26100.0,27.1118,27.2504,27.1118,27.1118,26100.0
2007-06-27 10:00:00,45.01,45.09,44.91,45.04,33500.0,27.1178,27.166,27.0576,27.1359,33500.0
2007-06-27 10:30:00,45.05,45.17,45.0,45.0,15600.0,27.1419,27.2142,27.1118,27.1118,15600.0
2007-06-27 11:00:00,45.02,45.23,45.0,45.23,18300.0,27.1239,27.2504,27.1118,27.2504,18300.0
2007-06-27 11:30:00,45.21,45.21,45.0,45.11,17600.0,27.2383,27.2383,27.1118,27.1781,17600.0
2007-06-27 12:00:00,45.12,45.18,45.08,45.1,8500.0,27.1841,27.2203,27.16,27.1721,8500.0
2007-06-27 12:30:00,45.08,45.4,45.06,45.4,19200.0,27.16,27.3528,27.148,27.3528,19200.0
2007-06-27 13:00:00,45.4,45.45,45.3,45.33,13800.0,27.3528,27.3829,27.2926,27.3106,13800.0
2007-06-27 13:30:00,45.33,45.39,45.22,45.33,21400.0,27.3106,27.3468,27.2444,27.3106,21400.0
2007-06-27 14:00:00,45.33,45.59,45.33,45.56,23200.0,27.3106,27.4673,27.3106,27.4492,23200.0
2007-06-27 14:30:00,45.56,45.61,45.47,45.48,12000.0,27.4492,27.4793,27.395,27.401,12000.0
2007-06-27 15:00:00,45.48,45.57,45.47,45.52,24700.0,27.401,27.4552,27.395,27.4251,24700.0
2007-06-27 15:30:00,45.51,45.82,45.47,45.75,34700.0,27.4191,27.6059,27.395,27.5637,34700.0
2007-06-28 09:30:00,45.28,46.82,45.28,45.9,23600.0,27.2805,28.2083,27.2805,27.6541,23600.0
2007-06-28 10:00:00,45.91,46.13,45.91,46.0,26100.0,27.6601,27.7926,27.6601,27.7143,26100.0
2007-06-28 10:30:00,45.97,45.97,45.74,45.75,17000.0,27.6962,27.6962,27.5577,27.5637,17000.0
2007-06-28 11:00:00,45.74,45.97,45.64,45.96,13600.0,27.5577,27.6962,27.4974,27.6902,13600.0
2007-06-28 11:30:00,45.96,46.07,45.95,46.05,14300.0,27.6902,27.7565,27.6842,27.7444,14300.0
2007-06-28 12:00:00,46.05,46.23,46.04,46.09,34000.0,27.7444,27.8529,27.7384,27.7685,34000.0
2007-06-28 12:30:00,46.05,46.07,45.87,45.91,26700.0,27.7444,27.7565,27.636,27.6601,26700.0
2007-06-28 13:00:00,45.91,45.93,45.84,45.85,11000.0,27.6601,27.6721,27.6179,27.6239,11000.0
2007-06-28 13:30:00,45.85,46.34,45.85,46.26,50400.0,27.6239,27.9191,27.6239,27.8709,50400.0
2007-06-28 14:00:00,46.23,46.5,46.18,46.31,53800.0,27.8529,28.0155,27.8227,27.9011,53800.0
2007-06-28 14:30:00,46.31,46.39,46.16,46.24,38700.0,27.9011,27.9493,27.8107,27.8589,38700.0
2007-06-28 15:00:00,46.21,46.22,46.09,46.1,44500.0,27.8408,27.8468,27.7685,27.7745,44500.0
2007-06-28 15:30:00,46.1,46.11,45.86,45.95,51000.0,27.7745,27.7806,27.63,27.6842,51000.0
2007-06-29 09:30:00,45.99,46.09,45.83,45.89,31000.0,27.7083,27.7685,27.6119,27.648,31000.0
2007-06-29 10:00:00,45.9,45.99,45.69,45.77,23800.0,27.6541,27.7083,27.5275,27.5757,23800.0
2007-06-29 10:30:00,45.76,45.79,45.62,45.62,20000.0,27.5697,27.5878,27.4854,27.4854,20000.0
2007-06-29 11:00:00,45.62,45.63,45.45,45.47,13400.0,27.4854,27.4914,27.3829,27.395,13400.0
2007-06-29 11:30:00,45.45,45.51,45.31,45.32,25300.0,27.3829,27.4191,27.2986,27.3046,25300.0
2007-06-29 12:00:00,45.34,45.34,45.17,45.23,20100.0,27.3167,27.3167,27.2142,27.2504,20100.0
2007-06-29 12:30:00,45.23,45.23,45.03,45.09,21700.0,27.2504,27.2504,27.1299,27.166,21700.0
2007-06-29 13:00:00,45.1,45.27,45.06,45.23,27300.0,27.1721,27.2745,27.148,27.2504,27300.0
2007-06-29 13:30:00,45.22,45.24,45.2,45.22,35900.0,27.2444,27.2564,27.2323,27.2444,35900.0
2007-06-29 14:00:00,45.22,45.3,45.12,45.29,33900.0,27.2444,27.2926,27.1841,27.2865,33900.0
2007-06-29 14:30:00,45.29,45.48,45.28,45.31,31000.0,27.2865,27.401,27.2805,27.2986,31000.0
2007-06-29 15:00:00,45.35,45.36,44.77,44.86,61200.0,27.3227,27.3287,26.9732,27.0275,61200.0
2007-06-29 15:30:00,44.86,45.24,44.84,45.19,56500.0,27.0275,27.2564,27.0154,27.2263,56500.0
2007-07-03 09:30:00,45.49,45.76,45.41,45.74,16400.0,27.407,27.5697,27.3588,27.5577,16400.0
2007-07-03 10:00:00,45.74,45.75,45.58,45.61,28700.0,27.5577,27.5637,27.4613,27.4793,28700.0
2007-07-03 10:30:00,45.6,45.61,45.52,45.54,34000.0,27.4733,27.4793,27.4251,27.4372,34000.0
2007-07-03 11:00:00,45.55,45.58,45.32,45.33,27800.0,27.4432,27.4613,27.3046,27.3106,27800.0
2007-07-03 11:30:00,45.32,45.41,45.3,45.41,32100.0,27.3046,27.3588,27.2926,27.3588,32100.0
2007-07-03 12:00:00,45.41,45.44,45.36,45.37,48300.0,27.3588,27.3769,27.3287,27.3347,48300.0
2007-07-03 12:30:00,45.39,45.5,45.38,45.48,60600.0,27.3468,27.4131,27.3408,27.401,60600.0
2007-07-05 09:30:00,45.39,45.44,44.9,45.23,20200.0,27.3468,27.3769,27.0516,27.2504,20200.0
2007-07-05 10:00:00,45.2,45.28,45.08,45.19,36700.0,27.2323,27.2805,27.16,27.2263,36700.0
2007-07-05 10:30:00,45.22,45.46,45.22,45.35,60000.0,27.2444,27.389,27.2444,27.3227,60000.0
2007-07-05 11:00:00,45.35,45.44,45.27,45.32,55600.0,27.3227,27.3769,27.2745,27.3046,55600.0
2007-07-05 11:30:00,45.31,45.33,45.2,45.22,23800.0,27.2986,27.3106,27.2323,27.2444,23800.0
2007-07-05 12:00:00,45.21,45.24,45.16,45.21,27400.0,27.2383,27.2564,27.2082,27.2383,27400.0
2007-07-05 12:30:00,45.2,45.2,45.04,45.12,35500.0,27.2323,27.2323,27.1359,27.1841,35500.0
2007-07-05 13:00:00,45.12,45.14,45.07,45.1,14100.0,27.1841,27.1962,27.154,27.1721,14100.0
2007-07-05 13:30:00,45.1,45.16,45.1,45.16,22000.0,27.1721,27.2082,27.1721,27.2082,22000.0
2007-07-05 14:00:00,45.16,45.25,45.15,45.22,36200.0,27.2082,27.2624,27.2022,27.2444,36200.0
2007-07-05 14:30:00,45.23,45.25,45.19,45.21,26600.0,27.2504,27.2624,27.2263,27.2383,26600.0
2007-07-05 15:00:00,45.22,45.22,45.15,45.19,28900.0,27.2444,27.2444,27.2022,27.2263,28900.0
2007-07-05 15:30:00,45.19,45.21,45.13,45.18,64500.0,27.2263,27.2383,27.1901,27.2203,64500.0
2007-07-06 09:30:00,45.05,45.15,44.82,44.99,31400.0,27.1419,27.2022,27.0034,27.1058,31400.0
2007-07-06 10:00:00,45.0,45.03,44.81,44.98,37900.0,27.1118,27.1299,26.9973,27.0998,37900.0
2007-07-06 10:30:00,44.98,45.02,44.85,44.86,13800.0,27.0998,27.1239,27.0214,27.0275,13800.0
2007-07-06 11:00:00,44.84,45.0,44.84,44.99,20300.0,27.0154,27.1118,27.0154,27.1058,20300.0
2007-07-06 11:30:00,44.98,45.06,44.92,44.93,24900.0,27.0998,27.148,27.0636,27.0696,24900.0
2007-07-06 12:00:00,44.92,44.96,44.83,44.84,14900.0,27.0636,27.0877,27.0094,27.0154,14900.0
2007-07-06 12:30:00,44.83,44.91,44.83,44.9,14800.0,27.0094,27.0576,27.0094,27.0516,14800.0
2007-07-06 13:00:00,44.9,44.92,44.82,44.85,18800.0,27.0516,27.0636,27.0034,27.0214,18800.0
2007-07-06 13:30:00,44.86,44.91,44.83,44.89,27700.0,27.0275,27.0576,27.0094,27.0455,27700.0
2007-07-06 14:00:00,44.9,44.95,44.83,44.91,30000.0,27.0516,27.0817,27.0094,27.0576,30000.0
2007-07-06 14:30:00,44.91,44.95,44.87,44.92,18700.0,27.0576,27.0817,27.0335,27.0636,18700.0
2007-07-06 15:00:00,44.9,44.94,44.88,44.9,28100.0,27.0516,27.0757,27.0395,27.0516,28100.0
2007-07-06 15:30:00,44.93,44.97,44.88,44.97,39000.0,27.0696,27.0937,27.0395,27.0937,39000.0
2007-07-09 09:30:00,44.9,45.13,44.86,44.92,25600.0,27.0516,27.1901,27.0275,27.0636,25600.0
2007-07-09 10:00:00,44.92,45.01,44.88,44.91,39600.0,27.0636,27.1178,27.0395,27.0576,39600.0
2007-07-09 10:30:00,44.9,45.02,44.65,44.66,23600.0,27.0516,27.1239,26.9009,26.907,23600.0
2007-07-09 11:00:00,44.66,44.74,44.63,44.72,13900.0,26.907,26.9552,26.8889,26.9431,13900.0
2007-07-09 11:30:00,44.73,44.74,44.59,44.72,29100.0,26.9491,26.9552,26.8648,26.9431,29100.0
2007-07-09 12:00:00,44.72,44.75,44.65,44.7,25600.0,26.9431,26.9612,26.9009,26.9311,25600.0
2007-07-09 12:30:00,44.7,44.77,44.7,44.72,20100.0,26.9311,26.9732,26.9311,26.9431,20100.0
2007-07-09 13:00:00,44.72,44.77,44.7,44.76,16100.0,26.9431,26.9732,26.9311,26.9672,16100.0
2007-07-09 13:30:00,44.75,44.92,44.69,44.73,35900.0,26.9612,27.0636,26.925,26.9491,35900.0
2007-07-09 14:00:00,44.7,44.77,44.67,44.72,21700.0,26.9311,26.9732,26.913,26.9431,21700.0
2007-07-09 14:30:00,44.71,44.81,44.7,44.73,41600.0,26.9371,26.9973,26.9311,26.9491,41600.0
2007-07-09 15:00:00,44.73,44.86,44.72,44.8,26100.0,26.9491,27.0275,26.9431,26.9913,26100.0
2007-07-09 15:30:00,44.8,44.83,44.63,44.66,117600.0,26.9913,27.0094,26.8889,26.907,117600.0
2007-07-10 09:30:00,44.5,44.73,44.38,44.64,19100.0,26.8106,26.9491,26.7383,26.8949,19100.0
2007-07-10 10:00:00,44.63,44.66,44.52,44.52,36200.0,26.8889,26.907,26.8226,26.8226,36200.0
2007-07-10 10:30:00,44.57,44.62,44.33,44.33,34100.0,26.8527,26.8829,26.7081,26.7081,34100.0
2007-07-10 11:00:00,44.33,44.53,44.32,44.5,27500.0,26.7081,26.8286,26.7021,26.8106,27500.0
2007-07-10 11:30:00,44.5,44.53,44.4,44.5,22400.0,26.8106,26.8286,26.7503,26.8106,22400.0
2007-07-10 12:00:00,44.5,44.5,44.32,44.33,22700.0,26.8106,26.8106,26.7021,26.7081,22700.0
2007-07-10 12:30:00,44.32,44.49,44.32,44.46,16900.0,26.7021,26.8045,26.7021,26.7865,16900.0
2007-07-10 13:00:00,44.46,44.52,44.32,44.32,33100.0,26.7865,26.8226,26.7021,26.7021,33100.0
2007-07-10 13:30:00,44.39,44.42,44.14,44.22,42600.0,26.7443,26.7624,26.5937,26.6419,42600.0
2007-07-10 14:00:00,44.23,44.32,44.16,44.17,22200.0,26.6479,26.7021,26.6057,26.6118,22200.0
2007-07-10 14:30:00,44.17,44.23,44.07,44.13,37100.0,26.6118,26.6479,26.5515,26.5877,37100.0
2007-07-10 15:00:00,44.15,44.26,44.15,44.21,50200.0,26.5997,26.666,26.5997,26.6359,50200.0
2007-07-10 15:30:00,44.23,44.23,44.1,44.21,57400.0,26.6479,26.6479,26.5696,26.6359,57400.0
2007-07-11 09:30:00,44.23,44.32,44.03,44.04,17900.0,26.6479,26.7021,26.5274,26.5334,17900.0
2007-07-11 10:00:00,44.03,44.37,44.0,44.26,28300.0,26.5274,26.7322,26.5093,26.666,28300.0
2007-07-11 10:30:00,44.29,44.31,44.17,44.23,43700.0,26.6841,26.6961,26.6118,26.6479,43700.0
2007-07-11 11:00:00,44.23,44.42,44.23,44.4,41600.0,26.6479,26.7624,26.6479,26.7503,41600.0
2007-07-11 11:30:00,44.4,44.51,44.38,44.49,26500.0,26.7503,26.8166,26.7383,26.8045,26500.0
2007-07-11 12:00:00,44.51,44.54,44.44,44.46,21600.0,26.8166,26.8347,26.7744,26.7865,21600.0
2007-07-11 12:30:00,44.46,44.5,44.45,44.49,15000.0,26.7865,26.8106,26.7804,26.8045,15000.0
2007-07-11 13:00:00,44.47,44.5,44.45,44.45,9000.0,26.7925,26.8106,26.7804,26.7804,9000.0
2007-07-11 13:30:00,44.47,44.5,44.37,44.39,42400.0,26.7925,26.8106,26.7322,26.7443,42400.0
2007-07-11 14:00:00,44.38,44.54,44.38,44.53,17800.0,26.7383,26.8347,26.7383,26.8286,17800.0
2007-07-11 14:30:00,44.52,44.54,44.47,44.5,22400.0,26.8226,26.8347,26.7925,26.8106,22400.0
2007-07-11 15:00:00,44.49,44.62,44.47,44.58,55300.0,26.8045,26.8829,26.7925,26.8588,55300.0
2007-07-11 15:30:00,44.59,44.6,44.55,44.6,38300.0,26.8648,26.8708,26.8407,26.8708,38300.0
2007-07-12 09:30:00,44.6,45.09,44.48,45.0,57100.0,26.8708,27.166,26.7985,27.1118,57100.0
2007-07-12 10:00:00,44.96,45.01,44.81,44.85,24600.0,27.0877,27.1178,26.9973,27.0214,24600.0
2007-07-12 10:30:00,44.85,44.88,44.8,44.85,29200.0,27.0214,27.0395,26.9913,27.0214,29200.0
2007-07-12 11:00:00,44.86,44.9,44.8,44.89,49800.0,27.0275,27.0516,26.9913,27.0455,49800.0
2007-07-12 11:30:00,44.9,45.0,44.9,45.0,41300.0,27.0516,27.1118,27.0516,27.1118,41300.0
2007-07-12 12:00:00,45.0,45.0,44.96,44.99,42300.0,27.1118,27.1118,27.0877,27.1058,42300.0
2007-07-12 12:30:00,44.97,44.98,44.92,44.95,7500.0,27.0937,27.0998,27.0636,27.0817,7500.0
2007-07-12 13:00:00,44.97,44.98,44.9,44.97,7800.0,27.0937,27.0998,27.0516,27.0937,7800.0
2007-07-12 13:30:00,44.95,44.98,44.89,44.89,14600.0,27.0817,27.0998,27.0455,27.0455,14600.0
2007-07-12 14:00:00,44.88,44.9,44.82,44.9,14500.0,27.0395,27.0516,27.0034,27.0516,14500.0
2007-07-12 14:30:00,44.9,45.0,44.87,45.0,21100.0,27.0516,27.1118,27.0335,27.1118,21100.0
2007-07-12 15:00:00,44.98,45.0,44.96,45.0,44100.0,27.0998,27.1118,27.0877,27.1118,44100.0
2007-07-12 15:30:00,45.0,45.01,44.97,45.0,104800.0,27.1118,27.1178,27.0937,27.1118,104800.0
2007-07-13 09:30:00,44.24,44.37,43.65,44.27,79600.0,26.6539,26.7322,26.2985,26.672,79600.0
2007-07-13 10:00:00,44.27,44.38,44.22,44.32,60600.0,26.672,26.7383,26.6419,26.7021,60600.0
2007-07-13 10:30:00,44.32,44.5,44.31,44.46,40700.0,26.7021,26.8106,26.6961,26.7865,40700.0
2007-07-13 11:00:00,44.45,44.5,44.4,44.42,27500.0,26.7804,26.8106,26.7503,26.7624,27500.0
2007-07-13 11:30:00,44.43,44.44,44.29,44.3,36100.0,26.7684,26.7744,26.6841,26.6901,36100.0
2007-07-13 12:00:00,44.29,44.5,44.27,44.38,44600.0,26.6841,26.8106,26.672,26.7383,44600.0
2007-07-13 12:30:00,44.38,44.5,44.38,44.47,12800.0,26.7383,26.8106,26.7383,26.7925,12800.0
2007-07-13 13:00:00,44.47,44.5,44.45,44.5,13100.0,26.7925,26.8106,26.7804,26.8106,13100.0
2007-07-13 13:30:00,44.48,44.57,44.47,44.57,47000.0,26.7985,26.8527,26.7925,26.8527,47000.0
2007-07-13 14:00:00,44.57,44.6,44.57,44.58,20600.0,26.8527,26.8708,26.8527,26.8588,20600.0
2007-07-13 14:30:00,44.58,44.85,44.58,44.8,46700.0,26.8588,27.0214,26.8588,26.9913,46700.0
2007-07-13 15:00:00,44.8,44.92,44.78,44.91,42700.0,26.9913,27.0636,26.9793,27.0576,42700.0
2007-07-13 15:30:00,44.92,44.96,44.78,44.81,52900.0,27.0636,27.0877,26.9793,26.9973,52900.0
2007-07-16 09:30:00,44.6,44.87,44.53,44.81,29300.0,26.8708,27.0335,26.8286,26.9973,29300.0
2007-07-16 10:00:00,44.81,44.81,44.65,44.71,30900.0,26.9973,26.9973,26.9009,26.9371,30900.0
2007-07-16 10:30:00,44.7,45.01,44.7,44.96,28800.0,26.9311,27.1178,26.9311,27.0877,28800.0
2007-07-16 11:00:00,44.95,45.0,44.83,44.84,21800.0,27.0817,27.1118,27.0094,27.0154,21800.0
2007-07-16 11:30:00,44.84,44.9,44.83,44.89,19400.0,27.0154,27.0516,27.0094,27.0455,19400.0
2007-07-16 12:00:00,44.89,44.97,44.88,44.93,29200.0,27.0455,27.0937,27.0395,27.0696,29200.0
2007-07-16 12:30:00,44.94,44.96,44.89,44.94,17500.0,27.0757,27.0877,27.0455,27.0757,17500.0
2007-07-16 13:00:00,44.94,44.95,44.8,44.9,33600.0,27.0757,27.0817,26.9913,27.0516,33600.0
2007-07-16 13:30:00,44.9,44.94,44.85,44.89,31200.0,27.0516,27.0757,27.0214,27.0455,31200.0
2007-07-16 14:00:00,44.88,44.94,44.86,44.88,37700.0,27.0395,27.0757,27.0275,27.0395,37700.0
2007-07-16 14:30:00,44.87,44.9,44.82,44.86,51300.0,27.0335,27.0516,27.0034,27.0275,51300.0
2007-07-16 15:00:00,44.86,44.93,44.84,44.87,52200.0,27.0275,27.0696,27.0154,27.0335,52200.0
2007-07-16 15:30:00,44.88,44.88,44.66,44.82,70700.0,27.0395,27.0395,26.907,27.0034,70700.0
2007-07-17 09:30:00,44.72,44.81,44.52,44.66,38400.0,26.9431,26.9973,26.8226,26.907,38400.0
2007-07-17 10:00:00,44.68,44.84,44.6,44.79,28900.0,26.919,27.0154,26.8708,26.9853,28900.0
2007-07-17 10:30:00,44.79,44.8,44.69,44.71,24200.0,26.9853,26.9913,26.925,26.9371,24200.0
2007-07-17 11:00:00,44.7,44.9,44.66,44.89,55800.0,26.9311,27.0516,26.907,27.0455,55800.0
2007-07-17 11:30:00,44.9,44.95,44.76,44.78,46700.0,27.0516,27.0817,26.9672,26.9793,46700.0
2007-07-17 12:00:00,44.78,44.8,44.73,44.73,16400.0,26.9793,26.9913,26.9491,26.9491,16400.0
2007-07-17 12:30:00,44.73,44.73,44.57,44.61,18000.0,26.9491,26.9491,26.8527,26.8768,18000.0
2007-07-17 13:00:00,44.58,44.6,44.52,44.54,12800.0,26.8588,26.8708,26.8226,26.8347,12800.0
2007-07-17 13:30:00,44.53,44.78,44.52,44.72,18400.0,26.8286,26.9793,26.8226,26.9431,18400.0
2007-07-17 14:00:00,44.72,44.78,44.54,44.6,29000.0,26.9431,26.9793,26.8347,26.8708,29000.0
2007-07-17 14:30:00,44.59,44.68,44.52,44.67,36800.0,26.8648,26.919,26.8226,26.913,36800.0
2007-07-17 15:00:00,44.68,44.69,44.6,44.63,31300.0,26.919,26.925,26.8708,26.8889,31300.0
2007-07-17 15:30:00,44.64,44.65,44.51,44.53,58800.0,26.8949,26.9009,26.8166,26.8286,58800.0
2007-07-18 09:30:00,44.4,44.7,44.35,44.56,77200.0,26.7503,26.9311,26.7202,26.8467,77200.0
2007-07-18 10:00:00,44.57,44.68,44.56,44.64,48500.0,26.8527,26.919,26.8467,26.8949,48500.0
2007-07-18 10:30:00,44.63,44.64,44.54,44.61,28300.0,26.8889,26.8949,26.8347,26.8768,28300.0
2007-07-18 11:00:00,44.6,44.67,44.54,44.55,21000.0,26.8708,26.913,26.8347,26.8407,21000.0
2007-07-18 11:30:00,44.54,44.56,44.43,44.49,31100.0,26.8347,26.8467,26.7684,26.8045,31100.0
2007-07-18 12:00:00,44.49,44.6,44.43,44.51,33300.0,26.8045,26.8708,26.7684,26.8166,33300.0
2007-07-18 12:30:00,44.5,44.56,44.44,44.46,19800.0,26.8106,26.8467,26.7744,26.7865,19800.0
2007-07-18 13:00:00,44.45,44.59,44.44,44.53,18300.0,26.7804,26.8648,26.7744,26.8286,18300.0
2007-07-18 13:30:00,44.53,44.58,44.39,44.43,32300.0,26.8286,26.8588,26.7443,26.7684,32300.0
2007-07-18 14:00:00,44.4,44.49,44.35,44.36,23700.0,26.7503,26.8045,26.7202,26.7262,23700.0
2007-07-18 14:30:00,44.36,44.4,44.2,44.34,25600.0,26.7262,26.7503,26.6298,26.7142,25600.0
2007-07-18 15:00:00,44.33,44.44,44.26,44.4,28800.0,26.7081,26.7744,26.666,26.7503,28800.0
2007-07-18 15:30:00,44.39,44.59,44.36,44.56,69300.0,26.7443,26.8648,26.7262,26.8467,69300.0
2007-07-19 09:30:00,44.69,44.7,44.39,44.45,15000.0,26.925,26.9311,26.7443,26.7804,15000.0
2007-07-19 10:00:00,44.49,44.5,44.23,44.31,33100.0,26.8045,26.8106,26.6479,26.6961,33100.0
2007-07-19 10:30:00,44.33,44.38,44.17,44.23,25000.0,26.7081,26.7383,26.6118,26.6479,25000.0
2007-07-19 11:00:00,44.24,44.32,44.15,44.15,42400.0,26.6539,26.7021,26.5997,26.5997,42400.0
2007-07-19 11:30:00,44.16,44.23,44.12,44.17,31600.0,26.6057,26.6479,26.5816,26.6118,31600.0
2007-07-19 12:00:00,44.13,44.19,44.09,44.14,26700.0,26.5877,26.6238,26.5636,26.5937,26700.0
2007-07-19 12:30:00,44.16,44.3,44.11,44.27,55800.0,26.6057,26.6901,26.5756,26.672,55800.0
2007-07-19 13:00:00,44.28,44.3,44.23,44.25,11300.0,26.678,26.6901,26.6479,26.66,11300.0
2007-07-19 13:30:00,44.24,44.35,44.22,44.34,12000.0,26.6539,26.7202,26.6419,26.7142,12000.0
2007-07-19 14:00:00,44.34,44.34,44.13,44.17,52100.0,26.7142,26.7142,26.5877,26.6118,52100.0
2007-07-19 14:30:00,44.18,44.25,44.17,44.22,27100.0,26.6178,26.66,26.6118,26.6419,27100.0
2007-07-19 15:00:00,44.21,44.27,44.21,44.25,29500.0,26.6359,26.672,26.6359,26.66,29500.0
2007-07-19 15:30:00,44.24,44.36,44.24,44.3,46000.0,26.6539,26.7262,26.6539,26.6901,46000.0
2007-07-20 09:30:00,44.07,44.13,43.76,43.76,56200.0,26.5515,26.5877,26.3647,26.3647,56200.0
2007-07-20 10:00:00,43.76,43.98,43.71,43.96,58000.0,26.3647,26.4973,26.3346,26.4852,58000.0
2007-07-20 10:30:00,43.93,43.99,43.88,43.95,53500.0,26.4672,26.5033,26.437,26.4792,53500.0
2007-07-20 11:00:00,43.94,43.99,43.5,43.54,51500.0,26.4732,26.5033,26.2081,26.2322,51500.0
2007-07-20 11:30:00,43.54,43.74,43.45,43.59,102400.0,26.2322,26.3527,26.178,26.2623,102400.0
2007-07-20 12:00:00,43.57,43.75,43.54,43.75,31200.0,26.2503,26.3587,26.2322,26.3587,31200.0
2007-07-20 12:30:00,43.77,44.03,43.74,43.86,71100.0,26.3708,26.5274,26.3527,26.425,71100.0
2007-07-20 13:00:00,43.87,44.03,43.87,44.01,21000.0,26.431,26.5274,26.431,26.5154,21000.0
2007-07-20 13:30:00,44.01,44.25,43.99,44.15,23200.0,26.5154,26.66,26.5033,26.5997,23200.0
2007-07-20 14:00:00,44.14,44.35,44.09,44.24,30000.0,26.5937,26.7202,26.5636,26.6539,30000.0
2007-07-20 14:30:00,44.22,44.39,44.14,44.38,72400.0,26.6419,26.7443,26.5937,26.7383,72400.0
2007-07-20 15:00:00,44.37,44.42,44.28,44.32,53300.0,26.7322,26.7624,26.678,26.7021,53300.0
2007-07-20 15:30:00,44.31,44.31,44.04,44.18,101400.0,26.6961,26.6961,26.5334,26.6178,101400.0
2007-07-23 09:30:00,44.2,44.51,44.19,44.4,34600.0,26.6298,26.8166,26.6238,26.7503,34600.0
2007-07-23 10:00:00,44.36,44.5,44.35,44.5,30800.0,26.7262,26.8106,26.7202,26.8106,30800.0
2007-07-23 10:30:00,44.5,44.64,44.45,44.64,51300.0,26.8106,26.8949,26.7804,26.8949,51300.0
2007-07-23 11:00:00,44.64,44.72,44.59,44.63,41600.0,26.8949,26.9431,26.8648,26.8889,41600.0
2007-07-23 11:30:00,44.61,44.66,44.57,44.65,30700.0,26.8768,26.907,26.8527,26.9009,30700.0
2007-07-23 12:00:00,44.65,44.72,44.53,44.55,17900.0,26.9009,26.9431,26.8286,26.8407,17900.0
2007-07-23 12:30:00,44.56,44.61,44.53,44.54,12300.0,26.8467,26.8768,26.8286,26.8347,12300.0
2007-07-23 13:00:00,44.55,44.66,44.51,44.54,17300.0,26.8407,26.907,26.8166,26.8347,17300.0
2007-07-23 13:30:00,44.53,44.63,44.52,44.61,22900.0,26.8286,26.8889,26.8226,26.8768,22900.0
2007-07-23 14:00:00,44.61,44.61,44.35,44.37,36800.0,26.8768,26.8768,26.7202,26.7322,36800.0
2007-07-23 14:30:00,44.37,44.43,44.27,44.3,31100.0,26.7322,26.7684,26.672,26.6901,31100.0
2007-07-23 15:00:00,44.31,44.51,44.24,44.26,43800.0,26.6961,26.8166,26.6539,26.666,43800.0
2007-07-23 15:30:00,44.25,44.26,44.01,44.15,39900.0,26.66,26.666,26.5154,26.5997,39900.0
2007-07-24 09:30:00,43.77,43.96,43.62,43.96,17500.0,26.3708,26.4852,26.2804,26.4852,17500.0
2007-07-24 10:00:00,43.98,44.09,43.73,43.85,23300.0,26.4973,26.5636,26.3467,26.419,23300.0
2007-07-24 10:30:00,43.86,43.99,43.81,43.92,36500.0,26.425,26.5033,26.3949,26.4611,36500.0
2007-07-24 11:00:00,43.92,44.15,43.9,44.14,20600.0,26.4611,26.5997,26.4491,26.5937,20600.0
2007-07-24 11:30:00,44.13,44.25,44.08,44.25,13700.0,26.5877,26.66,26.5575,26.66,13700.0
2007-07-24 12:00:00,44.25,44.26,44.04,44.07,12200.0,26.66,26.666,26.5334,26.5515,12200.0
2007-07-24 12:30:00,44.07,44.08,43.91,43.94,19700.0,26.5515,26.5575,26.4551,26.4732,19700.0
2007-07-24 13:00:00,43.98,44.14,43.94,44.05,13200.0,26.4973,26.5937,26.4732,26.5395,13200.0
2007-07-24 13:30:00,44.05,44.15,43.96,43.99,14500.0,26.5395,26.5997,26.4852,26.5033,14500.0
2007-07-24 14:00:00,44.01,44.01,43.77,43.81,15800.0,26.5154,26.5154,26.3708,26.3949,15800.0
2007-07-24 14:30:00,43.79,43.83,43.58,43.58,11500.0,26.3828,26.4069,26.2563,26.2563,11500.0
2007-07-24 15:00:00,43.59,43.63,43.33,43.34,33900.0,26.2623,26.2864,26.1057,26.1117,33900.0
2007-07-24 15:30:00,43.33,43.5,43.27,43.39,63100.0,26.1057,26.2081,26.0695,26.1418,63100.0
2007-07-25 09:30:00,43.65,43.98,43.57,43.88,19400.0,26.2985,26.4973,26.2503,26.437,19400.0
2007-07-25 10:00:00,43.87,43.97,43.75,43.77,31000.0,26.431,26.4913,26.3587,26.3708,31000.0
2007-07-25 10:30:00,43.76,43.76,43.45,43.63,24600.0,26.3647,26.3647,26.178,26.2864,24600.0
2007-07-25 11:00:00,43.61,43.8,43.5,43.68,28600.0,26.2744,26.3888,26.2081,26.3165,28600.0
2007-07-25 11:30:00,43.71,43.76,43.59,43.66,17600.0,26.3346,26.3647,26.2623,26.3045,17600.0
2007-07-25 12:00:00,43.69,43.7,43.52,43.52,16100.0,26.3226,26.3286,26.2201,26.2201,16100.0
2007-07-25 12:30:00,43.52,43.57,43.32,43.34,18100.0,26.2201,26.2503,26.0996,26.1117,18100.0
2007-07-25 13:00:00,43.34,43.34,43.23,43.27,25500.0,26.1117,26.1117,26.0454,26.0695,25500.0
2007-07-25 13:30:00,43.26,43.45,43.25,43.31,23100.0,26.0635,26.178,26.0575,26.0936,23100.0
2007-07-25 14:00:00,43.34,43.43,43.25,43.36,24100.0,26.1117,26.1659,26.0575,26.1237,24100.0
2007-07-25 14:30:00,43.33,43.33,43.21,43.33,16900.0,26.1057,26.1057,26.0334,26.1057,16900.0
2007-07-25 15:00:00,43.34,43.7,43.34,43.58,24200.0,26.1117,26.3286,26.1117,26.2563,24200.0
2007-07-25 15:30:00,43.59,43.62,43.4,43.53,25600.0,26.2623,26.2804,26.1478,26.2262,25600.0
2007-07-26 09:30:00,43.1,43.18,42.62,42.62,42600.0,25.9671,26.0153,25.6779,25.6779,42600.0
2007-07-26 10:00:00,42.63,42.94,42.51,42.91,48900.0,25.6839,25.8707,25.6116,25.8526,48900.0
2007-07-26 10:30:00,42.91,42.97,42.5,42.54,26900.0,25.8526,25.8888,25.6056,25.6297,26900.0
2007-07-26 11:00:00,42.53,42.53,42.3,42.33,29900.0,25.6237,25.6237,25.4851,25.5032,29900.0
2007-07-26 11:30:00,42.33,42.33,42.1,42.24,31800.0,25.5032,25.5032,25.3646,25.449,31800.0
2007-07-26 12:00:00,42.24,42.25,41.93,41.95,19300.0,25.449,25.455,25.2622,25.2742,19300.0
2007-07-26 12:30:00,41.99,42.0,41.66,41.89,57800.0,25.2983,25.3044,25.0995,25.2381,57800.0
2007-07-26 13:00:00,41.9,41.95,41.66,41.86,33400.0,25.2441,25.2742,25.0995,25.22,33400.0
2007-07-26 13:30:00,41.85,42.08,41.81,41.85,25000.0,25.214,25.3526,25.1899,25.214,25000.0
2007-07-26 14:00:00,41.84,41.99,41.5,41.75,37500.0,25.208,25.2983,25.0031,25.1537,37500.0
2007-07-26 14:30:00,41.71,41.86,41.54,41.67,22400.0,25.1296,25.22,25.0272,25.1055,22400.0
2007-07-26 15:00:00,41.69,42.22,41.68,41.97,39400.0,25.1176,25.4369,25.1116,25.2863,39400.0
2007-07-26 15:30:00,41.98,42.21,41.88,42.09,61900.0,25.2923,25.4309,25.2321,25.3586,61900.0
2007-07-27 09:30:00,41.95,41.99,41.26,41.49,38000.0,25.2742,25.2983,24.8585,24.9971,38000.0
2007-07-27 10:00:00,41.49,41.99,41.48,41.82,20800.0,24.9971,25.2983,24.9911,25.1959,20800.0
2007-07-27 10:30:00,41.81,41.93,41.5,41.56,35800.0,25.1899,25.2622,25.0031,25.0393,35800.0
2007-07-27 11:00:00,41.56,41.81,41.53,41.8,22000.0,25.0393,25.1899,25.0212,25.1839,22000.0
2007-07-27 11:30:00,41.83,41.98,41.73,41.74,50100.0,25.2019,25.2923,25.1417,25.1477,50100.0
2007-07-27 12:00:00,41.73,41.79,41.45,41.46,38600.0,25.1417,25.1778,24.973,24.979,38600.0
2007-07-27 12:30:00,41.45,41.53,41.27,41.45,30200.0,24.973,25.0212,24.8645,24.973,30200.0
2007-07-27 13:00:00,41.43,41.77,41.38,41.68,32200.0,24.9609,25.1658,24.9308,25.1116,32200.0
2007-07-27 13:30:00,41.66,42.04,41.6,41.98,19000.0,25.0995,25.3285,25.0634,25.2923,19000.0
2007-07-27 14:00:00,41.98,42.0,41.66,41.69,28300.0,25.2923,25.3044,25.0995,25.1176,28300.0
2007-07-27 14:30:00,41.67,42.08,41.6,41.98,36200.0,25.1055,25.3526,25.0634,25.2923,36200.0
2007-07-27 15:00:00,41.98,42.09,41.89,42.04,41700.0,25.2923,25.3586,25.2381,25.3285,41700.0
2007-07-27 15:30:00,42.04,42.06,41.42,41.5,61100.0,25.3285,25.3405,24.9549,25.0031,61100.0
2007-07-30 09:30:00,41.5,41.59,41.21,41.5,15900.0,25.0031,25.0573,24.8284,25.0031,15900.0
2007-07-30 10:00:00,41.47,42.08,41.47,42.0,42100.0,24.985,25.3526,24.985,25.3044,42100.0
2007-07-30 10:30:00,41.99,42.0,41.74,41.87,35100.0,25.2983,25.3044,25.1477,25.226,35100.0
2007-07-30 11:00:00,41.85,42.03,41.81,41.94,33100.0,25.214,25.3224,25.1899,25.2682,33100.0
2007-07-30 11:30:00,41.96,42.04,41.79,41.9,30000.0,25.2803,25.3285,25.1778,25.2441,30000.0
2007-07-30 12:00:00,41.92,41.92,41.67,41.7,20200.0,25.2562,25.2562,25.1055,25.1236,20200.0
2007-07-30 12:30:00,41.7,41.95,41.69,41.95,13000.0,25.1236,25.2742,25.1176,25.2742,13000.0
2007-07-30 13:00:00,41.92,42.18,41.91,42.03,15700.0,25.2562,25.4128,25.2501,25.3224,15700.0
2007-07-30 13:30:00,42.01,42.28,41.89,42.2,12600.0,25.3104,25.4731,25.2381,25.4249,12600.0
2007-07-30 14:00:00,42.2,42.21,42.09,42.09,10600.0,25.4249,25.4309,25.3586,25.3586,10600.0
2007-07-30 14:30:00,42.11,42.18,42.04,42.12,12800.0,25.3706,25.4128,25.3285,25.3767,12800.0
2007-07-30 15:00:00,42.14,42.41,42.13,42.39,21100.0,25.3887,25.5514,25.3827,25.5393,21100.0
2007-07-30 15:30:00,42.38,42.42,42.31,42.32,41700.0,25.5333,25.5574,25.4911,25.4972,41700.0
2007-07-31 09:30:00,42.49,42.63,42.14,42.28,23200.0,25.5996,25.6839,25.3887,25.4731,23200.0
2007-07-31 10:00:00,42.29,42.46,42.04,42.09,28600.0,25.4791,25.5815,25.3285,25.3586,28600.0
2007-07-31 10:30:00,42.07,42.07,41.62,41.65,23000.0,25.3465,25.3465,25.0754,25.0935,23000.0
2007-07-31 11:00:00,41.66,41.93,41.62,41.87,22300.0,25.0995,25.2622,25.0754,25.226,22300.0
2007-07-31 11:30:00,41.88,42.0,41.8,42.0,14700.0,25.2321,25.3044,25.1839,25.3044,14700.0
2007-07-31 12:00:00,41.98,42.0,41.9,41.96,14500.0,25.2923,25.3044,25.2441,25.2803,14500.0
2007-07-31 12:30:00,41.98,42.0,41.85,41.88,20300.0,25.2923,25.3044,25.214,25.2321,20300.0
2007-07-31 13:00:00,41.88,42.0,41.84,41.84,21000.0,25.2321,25.3044,25.208,25.208,21000.0
2007-07-31 13:30:00,41.79,41.86,41.61,41.83,22900.0,25.1778,25.22,25.0694,25.2019,22900.0
2007-07-31 14:00:00,41.83,41.9,41.7,41.72,20000.0,25.2019,25.2441,25.1236,25.1357,20000.0
2007-07-31 14:30:00,41.71,41.71,41.36,41.42,37000.0,25.1296,25.1296,24.9188,24.9549,37000.0
2007-07-31 15:00:00,41.45,41.67,41.44,41.58,33700.0,24.973,25.1055,24.967,25.0513,33700.0
2007-07-31 15:30:00,41.59,41.68,41.05,41.09,75600.0,25.0573,25.1116,24.732,24.7561,75600.0
2007-08-01 09:30:00,40.97,41.07,40.0,40.54,72300.0,24.6838,24.744,24.0994,24.4247,72300.0
2007-08-01 10:00:00,40.47,40.93,40.41,40.75,98400.0,24.3826,24.6597,24.3464,24.5513,98400.0
2007-08-01 10:30:00,40.78,40.92,40.32,40.37,41700.0,24.5693,24.6537,24.2922,24.3223,41700.0
2007-08-01 11:00:00,40.32,40.6,40.17,40.48,37000.0,24.2922,24.4609,24.2018,24.3886,37000.0
2007-08-01 11:30:00,40.49,40.9,40.49,40.9,53900.0,24.3946,24.6416,24.3946,24.6416,53900.0
2007-08-01 12:00:00,40.9,41.11,40.81,41.05,35500.0,24.6416,24.7681,24.5874,24.732,35500.0
2007-08-01 12:30:00,41.05,41.17,40.99,41.06,32300.0,24.732,24.8043,24.6959,24.738,32300.0
2007-08-01 13:00:00,41.04,41.06,40.78,40.85,38900.0,24.726,24.738,24.5693,24.6115,38900.0
2007-08-01 13:30:00,40.89,41.1,40.86,40.93,39000.0,24.6356,24.7621,24.6175,24.6597,39000.0
2007-08-01 14:00:00,40.91,40.97,40.82,40.9,34700.0,24.6477,24.6838,24.5934,24.6416,34700.0
2007-08-01 14:30:00,40.96,41.07,40.66,40.7,33600.0,24.6778,24.744,24.497,24.5211,33600.0
2007-08-01 15:00:00,40.72,40.9,40.6,40.83,35100.0,24.5332,24.6416,24.4609,24.5995,35100.0
2007-08-01 15:30:00,40.83,41.28,40.73,41.25,42600.0,24.5995,24.8706,24.5392,24.8525,42600.0
2007-08-02 09:30:00,41.57,42.05,41.57,41.89,37100.0,25.0453,25.3345,25.0453,25.2381,37100.0
2007-08-02 10:00:00,41.88,41.97,41.75,41.81,27100.0,25.2321,25.2863,25.1537,25.1899,27100.0
2007-08-02 10:30:00,41.81,41.87,41.73,41.73,42700.0,25.1899,25.226,25.1417,25.1417,42700.0
2007-08-02 11:00:00,41.7,41.84,41.67,41.84,37500.0,25.1236,25.208,25.1055,25.208,37500.0
2007-08-02 11:30:00,41.83,41.83,41.61,41.83,16400.0,25.2019,25.2019,25.0694,25.2019,16400.0
2007-08-02 12:00:00,41.83,41.89,41.64,41.65,18200.0,25.2019,25.2381,25.0875,25.0935,18200.0
2007-08-02 12:30:00,41.67,41.67,41.5,41.52,13000.0,25.1055,25.1055,25.0031,25.0152,13000.0
2007-08-02 13:00:00,41.5,41.54,41.28,41.38,20900.0,25.0031,25.0272,24.8706,24.9308,20900.0
2007-08-02 13:30:00,41.38,41.53,41.28,41.38,18300.0,24.9308,25.0212,24.8706,24.9308,18300.0
2007-08-02 14:00:00,41.38,41.5,41.29,41.31,17300.0,24.9308,25.0031,24.8766,24.8886,17300.0
2007-08-02 14:30:00,41.3,41.42,41.17,41.29,20600.0,24.8826,24.9549,24.8043,24.8766,20600.0
2007-08-02 15:00:00,41.27,41.51,41.22,41.49,16700.0,24.8645,25.0091,24.8344,24.9971,16700.0
2007-08-02 15:30:00,41.48,41.57,41.38,41.43,59800.0,24.9911,25.0453,24.9308,24.9609,59800.0
2007-08-03 09:30:00,41.27,41.41,40.82,40.86,35100.0,24.8645,24.9489,24.5934,24.6175,35100.0
2007-08-03 10:00:00,40.85,41.09,40.79,41.01,49400.0,24.6115,24.7561,24.5754,24.7079,49400.0
2007-08-03 10:30:00,41.02,41.13,40.83,40.9,53400.0,24.7139,24.7802,24.5995,24.6416,53400.0
2007-08-03 11:00:00,40.9,41.02,40.8,40.85,43400.0,24.6416,24.7139,24.5814,24.6115,43400.0
2007-08-03 11:30:00,40.84,40.87,40.74,40.75,29700.0,24.6055,24.6236,24.5452,24.5513,29700.0
2007-08-03 12:00:00,40.75,40.81,40.54,40.57,39200.0,24.5513,24.5874,24.4247,24.4428,39200.0
2007-08-03 12:30:00,40.58,40.64,40.48,40.5,26900.0,24.4488,24.485,24.3886,24.4006,26900.0
2007-08-03 13:00:00,40.5,40.57,40.45,40.55,28200.0,24.4006,24.4428,24.3705,24.4308,28200.0
2007-08-03 13:30:00,40.55,40.69,40.54,40.67,25500.0,24.4308,24.5151,24.4247,24.5031,25500.0
2007-08-03 14:00:00,40.65,40.74,40.23,40.23,39400.0,24.491,24.5452,24.238,24.238,39400.0
2007-08-03 14:30:00,40.23,40.3,39.99,40.05,58900.0,24.238,24.2801,24.0934,24.1295,58900.0
2007-08-03 15:00:00,40.04,40.09,39.73,39.74,37500.0,24.1235,24.1536,23.9367,23.9427,37500.0
2007-08-03 15:30:00,39.74,39.79,39.51,39.64,101500.0,23.9427,23.9729,23.8042,23.8825,101500.0
2007-08-06 09:30:00,39.7,39.84,39.19,39.34,52500.0,23.9186,24.003,23.6114,23.7018,52500.0
2007-08-06 10:00:00,39.33,39.38,38.91,38.91,51800.0,23.6957,23.7259,23.4427,23.4427,51800.0
2007-08-06 10:30:00,38.93,39.05,38.78,38.88,53300.0,23.4547,23.527,23.3644,23.4246,53300.0
2007-08-06 11:00:00,38.9,38.9,38.68,38.73,80700.0,23.4367,23.4367,23.3041,23.3342,80700.0
2007-08-06 11:30:00,38.73,39.04,38.71,38.76,89200.0,23.3342,23.521,23.3222,23.3523,89200.0
2007-08-06 12:00:00,38.8,40.4,38.78,40.39,406700.0,23.3764,24.3404,23.3644,24.3344,406700.0
2007-08-06 12:30:00,40.4,42.77,40.32,42.02,438900.0,24.3404,25.7683,24.2922,25.3164,438900.0
2007-08-06 13:00:00,42.04,42.75,41.94,42.33,128900.0,25.3285,25.7562,25.2682,25.5032,128900.0
2007-08-06 13:30:00,42.33,42.33,41.64,41.81,155900.0,25.5032,25.5032,25.0875,25.1899,155900.0
2007-08-06 14:00:00,41.82,42.14,41.49,41.93,79800.0,25.1959,25.3887,24.9971,25.2622,79800.0
2007-08-06 14:30:00,41.94,42.39,41.91,42.01,73000.0,25.2682,25.5393,25.2501,25.3104,73000.0
2007-08-06 15:00:00,41.98,42.5,41.97,42.26,158900.0,25.2923,25.6056,25.2863,25.461,158900.0
2007-08-06 15:30:00,42.25,42.44,42.16,42.29,112500.0,25.455,25.5695,25.4008,25.4791,112500.0
2007-08-07 09:30:00,42.05,42.56,41.91,42.13,72200.0,25.3345,25.6418,25.2501,25.3827,72200.0
2007-08-07 10:00:00,42.13,42.55,42.05,42.55,45600.0,25.3827,25.6357,25.3345,25.6357,45600.0
2007-08-07 10:30:00,42.55,43.43,42.54,43.32,77300.0,25.6357,26.1659,25.6297,26.0996,77300.0
2007-08-07 11:00:00,43.33,43.34,43.16,43.23,73900.0,26.1057,26.1117,26.0032,26.0454,73900.0
2007-08-07 11:30:00,43.22,44.0,43.18,43.75,71500.0,26.0394,26.5093,26.0153,26.3587,71500.0
2007-08-07 12:00:00,43.74,43.74,43.58,43.6,52400.0,26.3527,26.3527,26.2563,26.2683,52400.0
2007-08-07 12:30:00,43.6,43.7,43.58,43.68,82900.0,26.2683,26.3286,26.2563,26.3165,82900.0
2007-08-07 13:00:00,43.69,43.97,43.68,43.94,51900.0,26.3226,26.4913,26.3165,26.4732,51900.0
2007-08-07 13:30:00,43.91,44.15,43.86,44.15,30300.0,26.4551,26.5997,26.425,26.5997,30300.0
2007-08-07 14:00:00,44.14,44.28,43.69,43.77,60400.0,26.5937,26.678,26.3226,26.3708,60400.0
2007-08-07 14:30:00,43.77,44.14,43.63,44.14,83400.0,26.3708,26.5937,26.2864,26.5937,83400.0
2007-08-07 15:00:00,44.18,44.32,44.11,44.18,74200.0,26.6178,26.7021,26.5756,26.6178,74200.0
2007-08-07 15:30:00,44.18,44.32,43.78,43.94,104000.0,26.6178,26.7021,26.3768,26.4732,104000.0
2007-08-08 09:30:00,44.66,45.45,44.61,45.07,82900.0,26.907,27.3829,26.8768,27.154,82900.0
2007-08-08 10:00:00,45.08,45.64,45.06,45.57,54500.0,27.16,27.4974,27.148,27.4552,54500.0
2007-08-08 10:30:00,45.58,46.28,45.56,46.13,63900.0,27.4613,27.883,27.4492,27.7926,63900.0
2007-08-08 11:00:00,46.14,46.14,45.65,45.96,58600.0,27.7986,27.7986,27.5034,27.6902,58600.0
2007-08-08 11:30:00,45.96,46.31,45.87,46.29,47200.0,27.6902,27.9011,27.636,27.889,47200.0
2007-08-08 12:00:00,46.28,46.35,46.09,46.35,56500.0,27.883,27.9252,27.7685,27.9252,56500.0
2007-08-08 12:30:00,46.37,46.73,46.35,46.58,43200.0,27.9372,28.1541,27.9252,28.0637,43200.0
2007-08-08 13:00:00,46.57,46.57,46.08,46.1,39000.0,28.0577,28.0577,27.7625,27.7745,39000.0
2007-08-08 13:30:00,46.09,46.67,46.09,46.67,40100.0,27.7685,28.118,27.7685,28.118,40100.0
2007-08-08 14:00:00,46.68,46.74,46.46,46.46,100900.0,28.124,28.1601,27.9914,27.9914,100900.0
2007-08-08 14:30:00,46.46,46.49,45.5,45.5,99500.0,27.9914,28.0095,27.4131,27.4131,99500.0
2007-08-08 15:00:00,45.5,45.5,44.97,45.0,66700.0,27.4131,27.4131,27.0937,27.1118,66700.0
2007-08-08 15:30:00,45.01,45.52,44.8,45.5,80200.0,27.1178,27.4251,26.9913,27.4131,80200.0
2007-08-09 09:30:00,43.77,45.08,43.75,44.91,105200.0,26.3708,27.16,26.3587,27.0576,105200.0
2007-08-09 10:00:00,44.86,47.39,44.84,47.06,111700.0,27.0275,28.5518,27.0154,28.3529,111700.0
2007-08-09 10:30:00,47.06,47.2,46.59,46.59,110700.0,28.3529,28.4373,28.0698,28.0698,110700.0
2007-08-09 11:00:00,46.6,46.67,46.29,46.29,56200.0,28.0758,28.118,27.889,27.889,56200.0
2007-08-09 11:30:00,46.29,46.4,46.06,46.17,55900.0,27.889,27.9553,27.7504,27.8167,55900.0
2007-08-09 12:00:00,46.16,46.17,44.91,45.07,86000.0,27.8107,27.8167,27.0576,27.154,86000.0
2007-08-09 12:30:00,45.16,45.31,44.85,45.27,102000.0,27.2082,27.2986,27.0214,27.2745,102000.0
2007-08-09 13:00:00,45.28,45.4,45.01,45.38,51200.0,27.2805,27.3528,27.1178,27.3408,51200.0
2007-08-09 13:30:00,45.4,45.49,45.21,45.24,48400.0,27.3528,27.407,27.2383,27.2564,48400.0
2007-08-09 14:00:00,45.23,45.25,44.94,45.05,61000.0,27.2504,27.2624,27.0757,27.1419,61000.0
2007-08-09 14:30:00,45.05,45.24,44.9,45.05,81500.0,27.1419,27.2564,27.0516,27.1419,81500.0
2007-08-09 15:00:00,45.07,45.4,45.04,45.36,80800.0,27.154,27.3528,27.1359,27.3287,80800.0
2007-08-09 15:30:00,45.42,45.58,45.3,45.4,112700.0,27.3649,27.4613,27.2926,27.3528,112700.0
2007-08-10 09:30:00,45.0,45.15,44.85,45.01,88500.0,27.1118,27.2022,27.0214,27.1178,88500.0
2007-08-10 10:00:00,45.01,45.02,44.7,44.78,67600.0,27.1178,27.1239,26.9311,26.9793,67600.0
2007-08-10 10:30:00,44.8,44.94,44.4,44.4,82300.0,26.9913,27.0757,26.7503,26.7503,82300.0
2007-08-10 11:00:00,44.49,44.73,44.42,44.61,72100.0,26.8045,26.9491,26.7624,26.8768,72100.0
2007-08-10 11:30:00,44.57,44.9,44.5,44.83,47400.0,26.8527,27.0516,26.8106,27.0094,47400.0
2007-08-10 12:00:00,44.83,45.1,44.79,44.99,87500.0,27.0094,27.1721,26.9853,27.1058,87500.0
2007-08-10 12:30:00,44.97,45.02,44.45,44.47,73200.0,27.0937,27.1239,26.7804,26.7925,73200.0
2007-08-10 13:00:00,44.49,44.72,44.35,44.64,71000.0,26.8045,26.9431,26.7202,26.8949,71000.0
2007-08-10 13:30:00,44.63,45.03,44.29,44.29,50200.0,26.8889,27.1299,26.6841,26.6841,50200.0
2007-08-10 14:00:00,44.35,44.42,44.11,44.12,33100.0,26.7202,26.7624,26.5756,26.5816,33100.0
2007-08-10 14:30:00,44.12,44.12,43.66,43.67,35000.0,26.5816,26.5816,26.3045,26.3105,35000.0
2007-08-10 15:00:00,43.69,44.05,43.4,44.04,49000.0,26.3226,26.5395,26.1478,26.5334,49000.0
2007-08-10 15:30:00,44.03,44.56,43.91,44.14,86400.0,26.5274,26.8467,26.4551,26.5937,86400.0
2007-08-13 09:30:00,44.15,44.24,43.41,43.45,28000.0,26.5997,26.6539,26.1539,26.178,28000.0
2007-08-13 10:00:00,43.46,43.74,43.41,43.6,29400.0,26.184,26.3527,26.1539,26.2683,29400.0
2007-08-13 10:30:00,43.63,43.64,43.23,43.27,62700.0,26.2864,26.2924,26.0454,26.0695,62700.0
2007-08-13 11:00:00,43.27,43.27,43.1,43.11,36300.0,26.0695,26.0695,25.9671,25.9731,36300.0
2007-08-13 11:30:00,43.11,43.19,43.1,43.15,29600.0,25.9731,26.0213,25.9671,25.9972,29600.0
2007-08-13 12:00:00,43.18,43.38,43.1,43.29,32200.0,26.0153,26.1358,25.9671,26.0816,32200.0
2007-08-13 12:30:00,43.29,43.34,43.18,43.2,31900.0,26.0816,26.1117,26.0153,26.0273,31900.0
2007-08-13 13:00:00,43.2,43.32,43.19,43.22,26700.0,26.0273,26.0996,26.0213,26.0394,26700.0
2007-08-13 13:30:00,43.2,43.24,43.09,43.14,24100.0,26.0273,26.0514,25.9611,25.9912,24100.0
2007-08-13 14:00:00,43.11,43.13,43.0,43.04,29700.0,25.9731,25.9852,25.9068,25.9309,29700.0
2007-08-13 14:30:00,43.04,43.06,42.7,42.7,126500.0,25.9309,25.943,25.7261,25.7261,126500.0
2007-08-13 15:00:00,42.7,42.7,42.47,42.63,37900.0,25.7261,25.7261,25.5875,25.6839,37900.0
2007-08-13 15:30:00,42.61,42.75,41.96,42.02,128800.0,25.6719,25.7562,25.2803,25.3164,128800.0
2007-08-14 09:30:00,42.25,42.72,42.17,42.7,16300.0,25.455,25.7381,25.4068,25.7261,16300.0
2007-08-14 10:00:00,42.69,42.97,42.68,42.74,31200.0,25.7201,25.8888,25.714,25.7502,31200.0
2007-08-14 10:30:00,42.77,43.09,42.76,42.95,43600.0,25.7683,25.9611,25.7622,25.8767,43600.0
2007-08-14 11:00:00,42.96,42.99,42.55,42.61,56400.0,25.8827,25.9008,25.6357,25.6719,56400.0
2007-08-14 11:30:00,42.72,42.79,42.52,42.74,16000.0,25.7381,25.7803,25.6177,25.7502,16000.0
2007-08-14 12:00:00,42.75,42.75,42.41,42.44,14300.0,25.7562,25.7562,25.5514,25.5695,14300.0
2007-08-14 12:30:00,42.44,42.55,42.06,42.22,18600.0,25.5695,25.6357,25.3405,25.4369,18600.0
2007-08-14 13:00:00,42.19,42.3,42.05,42.09,10900.0,25.4188,25.4851,25.3345,25.3586,10900.0
2007-08-14 13:30:00,42.06,42.29,41.83,41.83,19200.0,25.3405,25.4791,25.2019,25.2019,19200.0
2007-08-14 14:00:00,41.82,42.03,41.78,42.01,26200.0,25.1959,25.3224,25.1718,25.3104,26200.0
2007-08-14 14:30:00,41.99,41.99,41.84,41.97,21600.0,25.2983,25.2983,25.208,25.2863,21600.0
2007-08-14 15:00:00,41.95,42.27,41.92,42.17,27900.0,25.2742,25.467,25.2562,25.4068,27900.0
2007-08-14 15:30:00,42.16,42.16,41.57,41.64,44700.0,25.4008,25.4008,25.0453,25.0875,44700.0
2007-08-15 09:30:00,41.56,42.0,41.42,41.91,24200.0,25.0393,25.3044,24.9549,25.2501,24200.0
2007-08-15 10:00:00,41.97,41.98,41.73,41.89,13200.0,25.2863,25.2923,25.1417,25.2381,13200.0
2007-08-15 10:30:00,41.89,41.94,41.55,41.55,15200.0,25.2381,25.2682,25.0332,25.0332,15200.0
2007-08-15 11:00:00,41.53,41.57,41.38,41.48,31500.0,25.0212,25.0453,24.9308,24.9911,31500.0
2007-08-15 11:30:00,41.5,41.5,40.86,40.89,23300.0,25.0031,25.0031,24.6175,24.6356,23300.0
2007-08-15 12:00:00,40.91,41.14,40.9,41.14,21800.0,24.6477,24.7862,24.6416,24.7862,21800.0
2007-08-15 12:30:00,41.14,41.24,41.05,41.11,19900.0,24.7862,24.8465,24.732,24.7681,19900.0
2007-08-15 13:00:00,41.16,41.51,41.14,41.47,27000.0,24.7983,25.0091,24.7862,24.985,27000.0
2007-08-15 13:30:00,41.5,41.86,41.48,41.64,48700.0,25.0031,25.22,24.9911,25.0875,48700.0
2007-08-15 14:00:00,41.68,41.79,41.28,41.42,26900.0,25.1116,25.1778,24.8706,24.9549,26900.0
2007-08-15 14:30:00,41.43,41.5,40.83,41.02,20100.0,24.9609,25.0031,24.5995,24.7139,20100.0
2007-08-15 15:00:00,41.0,41.07,40.77,41.0,56400.0,24.7019,24.744,24.5633,24.7019,56400.0
2007-08-15 15:30:00,41.02,41.03,40.0,40.08,67700.0,24.7139,24.7199,24.0994,24.1476,67700.0
2007-08-16 09:30:00,40.0,40.43,40.0,40.15,35400.0,24.0994,24.3585,24.0994,24.1898,35400.0
2007-08-16 10:00:00,40.09,40.31,39.78,39.78,18400.0,24.1536,24.2862,23.9668,23.9668,18400.0
2007-08-16 10:30:00,39.75,40.23,39.52,40.01,27800.0,23.9488,24.238,23.8102,24.1054,27800.0
2007-08-16 11:00:00,39.96,40.53,39.94,40.24,25700.0,24.0753,24.4187,24.0632,24.244,25700.0
2007-08-16 11:30:00,40.23,40.27,39.69,40.13,21000.0,24.238,24.2621,23.9126,24.1777,21000.0
2007-08-16 12:00:00,40.07,40.09,39.65,39.79,26600.0,24.1416,24.1536,23.8885,23.9729,26600.0
2007-08-16 12:30:00,39.83,39.94,39.6,39.6,27700.0,23.997,24.0632,23.8584,23.8584,27700.0
2007-08-16 13:00:00,39.64,40.43,39.5,40.21,29300.0,23.8825,24.3585,23.7981,24.2259,29300.0
2007-08-16 13:30:00,40.29,40.5,40.13,40.35,23700.0,24.2741,24.4006,24.1777,24.3103,23700.0
2007-08-16 14:00:00,40.38,41.03,40.28,40.76,34500.0,24.3283,24.7199,24.2681,24.5573,34500.0
2007-08-16 14:30:00,40.76,40.87,40.51,40.54,56400.0,24.5573,24.6236,24.4067,24.4247,56400.0
2007-08-16 15:00:00,40.5,40.67,40.17,40.61,40800.0,24.4006,24.5031,24.2018,24.4669,40800.0
2007-08-16 15:30:00,40.61,41.6,40.58,41.59,50800.0,24.4669,25.0634,24.4488,25.0573,50800.0
2007-08-17 09:30:00,44.52,59.99,40.75,42.91,25100.0,26.8226,36.1431,24.5513,25.8526,25100.0
2007-08-17 10:00:00,42.88,43.06,42.64,42.68,101200.0,25.8345,25.943,25.69,25.714,101200.0
2007-08-17 10:30:00,42.7,43.03,42.43,43.02,119600.0,25.7261,25.9249,25.5634,25.9189,119600.0
2007-08-17 11:00:00,43.01,43.75,42.7,42.86,56200.0,25.9129,26.3587,25.7261,25.8225,56200.0
2007-08-17 11:30:00,42.91,43.25,42.75,43.11,34500.0,25.8526,26.0575,25.7562,25.9731,34500.0
2007-08-17 12:00:00,43.11,43.16,42.46,42.59,46700.0,25.9731,26.0032,25.5815,25.6598,46700.0
2007-08-17 12:30:00,42.6,43.15,42.6,42.92,29100.0,25.6659,25.9972,25.6659,25.8586,29100.0
2007-08-17 13:00:00,42.91,43.43,42.9,43.35,25900.0,25.8526,26.1659,25.8466,26.1177,25900.0
2007-08-17 13:30:00,43.34,43.49,43.1,43.1,28700.0,26.1117,26.2021,25.9671,25.9671,28700.0
2007-08-17 14:00:00,43.07,43.23,42.83,43.19,22600.0,25.949,26.0454,25.8044,26.0213,22600.0
2007-08-17 14:30:00,43.19,43.43,43.04,43.31,22400.0,26.0213,26.1659,25.9309,26.0936,22400.0
2007-08-17 15:00:00,43.31,43.75,43.19,43.26,45200.0,26.0936,26.3587,26.0213,26.0635,45200.0
2007-08-17 15:30:00,43.28,43.82,43.28,43.69,44600.0,26.0755,26.4009,26.0755,26.3226,44600.0
2007-08-20 09:30:00,43.66,43.8,43.46,43.74,20100.0,26.3045,26.3888,26.184,26.3527,20100.0
2007-08-20 10:00:00,43.76,43.96,43.55,43.55,26500.0,26.3647,26.4852,26.2382,26.2382,26500.0
2007-08-20 10:30:00,43.54,43.65,43.35,43.52,12900.0,26.2322,26.2985,26.1177,26.2201,12900.0
2007-08-20 11:00:00,43.47,43.47,43.14,43.17,13600.0,26.19,26.19,25.9912,26.0093,13600.0
2007-08-20 11:30:00,43.15,43.15,42.77,42.83,16300.0,25.9972,25.9972,25.7683,25.8044,16300.0
2007-08-20 12:00:00,42.79,42.88,42.55,42.82,26500.0,25.7803,25.8345,25.6357,25.7984,26500.0
2007-08-20 12:30:00,42.82,43.04,42.76,42.76,15500.0,25.7984,25.9309,25.7622,25.7622,15500.0
2007-08-20 13:00:00,42.75,42.84,42.65,42.78,12400.0,25.7562,25.8104,25.696,25.7743,12400.0
2007-08-20 13:30:00,42.81,43.04,42.66,42.8,15600.0,25.7924,25.9309,25.702,25.7863,15600.0
2007-08-20 14:00:00,42.82,42.91,42.66,42.88,18300.0,25.7984,25.8526,25.702,25.8345,18300.0
2007-08-20 14:30:00,42.88,43.09,42.8,43.09,21700.0,25.8345,25.9611,25.7863,25.9611,21700.0
2007-08-20 15:00:00,43.07,43.45,43.07,43.33,21200.0,25.949,26.178,25.949,26.1057,21200.0
2007-08-20 15:30:00,43.3,43.3,42.99,43.05,30500.0,26.0876,26.0876,25.9008,25.937,30500.0
2007-08-21 09:30:00,43.14,44.42,43.14,44.27,31400.0,25.9912,26.7624,25.9912,26.672,31400.0
2007-08-21 10:00:00,44.28,44.31,43.8,43.89,23800.0,26.678,26.6961,26.3888,26.4431,23800.0
2007-08-21 10:30:00,43.9,43.9,43.41,43.51,25000.0,26.4491,26.4491,26.1539,26.2141,25000.0
2007-08-21 11:00:00,43.54,43.81,43.38,43.78,21300.0,26.2322,26.3949,26.1358,26.3768,21300.0
2007-08-21 11:30:00,43.8,44.21,43.8,44.19,14600.0,26.3888,26.6359,26.3888,26.6238,14600.0
2007-08-21 12:00:00,44.21,44.26,44.03,44.18,16000.0,26.6359,26.666,26.5274,26.6178,16000.0
2007-08-21 12:30:00,44.14,44.14,43.84,43.9,13000.0,26.5937,26.5937,26.4129,26.4491,13000.0
2007-08-21 13:00:00,43.91,44.23,43.91,44.19,14300.0,26.4551,26.6479,26.4551,26.6238,14300.0
2007-08-21 13:30:00,44.23,44.29,44.12,44.13,13000.0,26.6479,26.6841,26.5816,26.5877,13000.0
2007-08-21 14:00:00,44.12,44.15,43.74,43.82,18900.0,26.5816,26.5997,26.3527,26.4009,18900.0
2007-08-21 14:30:00,43.83,44.01,43.68,43.76,24400.0,26.4069,26.5154,26.3165,26.3647,24400.0
2007-08-21 15:00:00,43.76,44.0,43.73,43.94,17700.0,26.3647,26.5093,26.3467,26.4732,17700.0
2007-08-21 15:30:00,43.95,44.09,43.85,43.85,35200.0,26.4792,26.5636,26.419,26.419,35200.0
2007-08-22 09:30:00,44.35,44.74,44.15,44.47,17900.0,26.7202,26.9552,26.5997,26.7925,17900.0
2007-08-22 10:00:00,44.45,44.58,44.29,44.32,12600.0,26.7804,26.8588,26.6841,26.7021,12600.0
2007-08-22 10:30:00,44.27,44.48,44.14,44.38,15900.0,26.672,26.7985,26.5937,26.7383,15900.0
2007-08-22 11:00:00,44.38,44.38,43.92,44.1,12700.0,26.7383,26.7383,26.4611,26.5696,12700.0
2007-08-22 11:30:00,44.04,44.13,43.9,44.0,11700.0,26.5334,26.5877,26.4491,26.5093,11700.0
2007-08-22 12:00:00,43.95,44.08,43.88,43.93,12800.0,26.4792,26.5575,26.437,26.4672,12800.0
2007-08-22 12:30:00,43.89,44.1,43.74,43.9,17200.0,26.4431,26.5696,26.3527,26.4491,17200.0
2007-08-22 13:00:00,43.95,43.97,43.78,43.8,11600.0,26.4792,26.4913,26.3768,26.3888,11600.0
2007-08-22 13:30:00,43.8,44.26,43.76,44.26,17600.0,26.3888,26.666,26.3647,26.666,17600.0
2007-08-22 14:00:00,44.25,44.27,43.9,43.95,22900.0,26.66,26.672,26.4491,26.4792,22900.0
2007-08-22 14:30:00,43.95,44.08,43.89,44.04,20100.0,26.4792,26.5575,26.4431,26.5334,20100.0
2007-08-22 15:00:00,44.05,44.37,44.01,44.32,19200.0,26.5395,26.7322,26.5154,26.7021,19200.0
2007-08-22 15:30:00,44.35,44.54,44.26,44.33,29300.0,26.7202,26.8347,26.666,26.7081,29300.0
2007-08-23 09:30:00,44.29,44.42,43.6,43.62,16200.0,26.6841,26.7624,26.2683,26.2804,16200.0
2007-08-23 10:00:00,43.68,43.68,43.45,43.62,14200.0,26.3165,26.3165,26.178,26.2804,14200.0
2007-08-23 10:30:00,43.62,43.78,43.58,43.77,21100.0,26.2804,26.3768,26.2563,26.3708,21100.0
2007-08-23 11:00:00,43.74,43.77,43.37,43.37,10600.0,26.3527,26.3708,26.1298,26.1298,10600.0
2007-08-23 11:30:00,43.4,43.4,43.17,43.23,9400.0,26.1478,26.1478,26.0093,26.0454,9400.0
2007-08-23 12:00:00,43.22,43.23,43.08,43.23,8600.0,26.0394,26.0454,25.955,26.0454,8600.0
2007-08-23 12:30:00,43.23,43.36,42.92,42.96,13800.0,26.0454,26.1237,25.8586,25.8827,13800.0
2007-08-23 13:00:00,42.96,43.13,42.92,42.98,15100.0,25.8827,25.9852,25.8586,25.8948,15100.0
2007-08-23 13:30:00,42.97,43.38,42.97,43.35,15900.0,25.8888,26.1358,25.8888,26.1177,15900.0
2007-08-23 14:00:00,43.35,43.67,43.34,43.55,21400.0,26.1177,26.3105,26.1117,26.2382,21400.0
2007-08-23 14:30:00,43.56,43.64,43.21,43.29,23700.0,26.2442,26.2924,26.0334,26.0816,23700.0
2007-08-23 15:00:00,43.29,43.45,43.14,43.26,19500.0,26.0816,26.178,25.9912,26.0635,19500.0
2007-08-23 15:30:00,43.26,43.26,42.93,42.96,37200.0,26.0635,26.0635,25.8647,25.8827,37200.0
2007-08-24 09:30:00,42.68,43.0,42.27,42.95,33000.0,25.714,25.9068,25.467,25.8767,33000.0
2007-08-24 10:00:00,42.96,43.25,42.94,42.94,24500.0,25.8827,26.0575,25.8707,25.8707,24500.0
2007-08-24 10:30:00,42.94,43.03,42.72,42.81,19300.0,25.8707,25.9249,25.7381,25.7924,19300.0
2007-08-24 11:00:00,42.81,42.88,42.72,42.72,11400.0,25.7924,25.8345,25.7381,25.7381,11400.0
2007-08-24 11:30:00,42.74,42.77,42.6,42.6,22000.0,25.7502,25.7683,25.6659,25.6659,22000.0
2007-08-24 12:00:00,42.63,42.8,42.47,42.62,13400.0,25.6839,25.7863,25.5875,25.6779,13400.0
2007-08-24 12:30:00,42.61,42.8,42.59,42.78,38600.0,25.6719,25.7863,25.6598,25.7743,38600.0
2007-08-24 13:00:00,42.78,42.93,42.76,42.89,14400.0,25.7743,25.8647,25.7622,25.8406,14400.0
2007-08-24 13:30:00,42.88,42.98,42.76,42.84,21600.0,25.8345,25.8948,25.7622,25.8104,21600.0
2007-08-24 14:00:00,42.85,43.27,42.85,43.27,17700.0,25.8165,26.0695,25.8165,26.0695,17700.0
2007-08-24 14:30:00,43.23,43.43,43.2,43.4,15800.0,26.0454,26.1659,26.0273,26.1478,15800.0
2007-08-24 15:00:00,43.4,43.41,43.21,43.33,13200.0,26.1478,26.1539,26.0334,26.1057,13200.0
2007-08-24 15:30:00,43.36,43.68,43.36,43.68,23800.0,26.1237,26.3165,26.1237,26.3165,23800.0
2007-08-27 09:30:00,43.55,43.92,43.52,43.59,6900.0,26.2382,26.4611,26.2201,26.2623,6900.0
2007-08-27 10:00:00,43.58,43.6,43.34,43.39,9200.0,26.2563,26.2683,26.1117,26.1418,9200.0
2007-08-27 10:30:00,43.39,43.43,43.26,43.35,10800.0,26.1418,26.1659,26.0635,26.1177,10800.0
2007-08-27 11:00:00,43.35,43.35,42.87,42.93,12700.0,26.1177,26.1177,25.8285,25.8647,12700.0
2007-08-27 11:30:00,42.93,43.01,42.91,42.93,7400.0,25.8647,25.9129,25.8526,25.8647,7400.0
2007-08-27 12:00:00,42.95,42.95,42.73,42.93,9900.0,25.8767,25.8767,25.7442,25.8647,9900.0
2007-08-27 12:30:00,42.91,42.96,42.85,42.87,14900.0,25.8526,25.8827,25.8165,25.8285,14900.0
2007-08-27 13:00:00,42.89,42.96,42.84,42.95,15300.0,25.8406,25.8827,25.8104,25.8767,15300.0
2007-08-27 13:30:00,42.95,42.95,42.76,42.78,14900.0,25.8767,25.8767,25.7622,25.7743,14900.0
2007-08-27 14:00:00,42.76,42.95,42.75,42.87,11400.0,25.7622,25.8767,25.7562,25.8285,11400.0
2007-08-27 14:30:00,42.88,43.13,42.87,42.97,24300.0,25.8345,25.9852,25.8285,25.8888,24300.0
2007-08-27 15:00:00,42.96,42.96,42.79,42.85,13300.0,25.8827,25.8827,25.7803,25.8165,13300.0
2007-08-27 15:30:00,42.85,42.97,42.57,42.67,34800.0,25.8165,25.8888,25.6478,25.708,34800.0
2007-08-28 09:30:00,42.5,42.68,42.04,42.43,13800.0,25.6056,25.714,25.3285,25.5634,13800.0
2007-08-28 10:00:00,42.43,42.65,42.3,42.33,13700.0,25.5634,25.696,25.4851,25.5032,13700.0
2007-08-28 10:30:00,42.33,42.44,42.11,42.11,10600.0,25.5032,25.5695,25.3706,25.3706,10600.0
2007-08-28 11:00:00,42.16,42.18,41.97,42.09,13500.0,25.4008,25.4128,25.2863,25.3586,13500.0
2007-08-28 11:30:00,42.08,42.13,41.97,41.97,6800.0,25.3526,25.3827,25.2863,25.2863,6800.0
2007-08-28 12:00:00,41.97,42.05,41.95,42.03,10300.0,25.2863,25.3345,25.2742,25.3224,10300.0
2007-08-28 12:30:00,42.03,42.16,41.84,41.92,24500.0,25.3224,25.4008,25.208,25.2562,24500.0
2007-08-28 13:00:00,41.99,42.05,41.88,42.05,14000.0,25.2983,25.3345,25.2321,25.3345,14000.0
2007-08-28 13:30:00,42.05,42.15,42.01,42.12,12900.0,25.3345,25.3947,25.3104,25.3767,12900.0
2007-08-28 14:00:00,42.16,42.19,41.98,42.04,18100.0,25.4008,25.4188,25.2923,25.3285,18100.0
2007-08-28 14:30:00,42.02,42.11,41.92,41.96,12400.0,25.3164,25.3706,25.2562,25.2803,12400.0
2007-08-28 15:00:00,41.96,42.0,41.86,41.89,16500.0,25.2803,25.3044,25.22,25.2381,16500.0
2007-08-28 15:30:00,41.87,41.91,41.39,41.53,29900.0,25.226,25.2501,24.9368,25.0212,29900.0
2007-08-29 09:30:00,41.78,42.16,41.78,42.16,10500.0,25.1718,25.4008,25.1718,25.4008,10500.0
2007-08-29 10:00:00,42.16,42.37,42.06,42.36,18100.0,25.4008,25.5273,25.3405,25.5213,18100.0
2007-08-29 10:30:00,42.28,42.63,42.28,42.57,17200.0,25.4731,25.6839,25.4731,25.6478,17200.0
2007-08-29 11:00:00,42.56,42.62,42.36,42.42,32900.0,25.6418,25.6779,25.5213,25.5574,32900.0
2007-08-29 11:30:00,42.45,42.88,42.4,42.87,16700.0,25.5755,25.8345,25.5454,25.8285,16700.0
2007-08-29 12:00:00,42.86,42.92,42.73,42.86,9900.0,25.8225,25.8586,25.7442,25.8225,9900.0
2007-08-29 12:30:00,42.88,42.9,42.75,42.78,15400.0,25.8345,25.8466,25.7562,25.7743,15400.0
2007-08-29 13:00:00,42.78,42.9,42.78,42.86,19000.0,25.7743,25.8466,25.7743,25.8225,19000.0
2007-08-29 13:30:00,42.86,43.24,42.86,43.22,30100.0,25.8225,26.0514,25.8225,26.0394,30100.0
2007-08-29 14:00:00,43.22,43.51,43.22,43.35,23100.0,26.0394,26.2141,26.0394,26.1177,23100.0
2007-08-29 14:30:00,43.34,43.59,43.34,43.54,17200.0,26.1117,26.2623,26.1117,26.2322,17200.0
2007-08-29 15:00:00,43.54,43.81,43.51,43.6,39400.0,26.2322,26.3949,26.2141,26.2683,39400.0
2007-08-29 15:30:00,43.61,43.73,43.29,43.73,47500.0,26.2744,26.3467,26.0816,26.3467,47500.0
2007-08-30 09:30:00,43.34,44.05,43.32,44.0,20400.0,26.1117,26.5395,26.0996,26.5093,20400.0
2007-08-30 10:00:00,43.98,44.23,43.77,43.95,19500.0,26.4973,26.6479,26.3708,26.4792,19500.0
2007-08-30 10:30:00,43.88,43.96,43.69,43.91,9200.0,26.437,26.4852,26.3226,26.4551,9200.0
2007-08-30 11:00:00,43.91,44.49,43.91,44.3,10200.0,26.4551,26.8045,26.4551,26.6901,10200.0
2007-08-30 11:30:00,44.37,44.37,44.21,44.29,7000.0,26.7322,26.7322,26.6359,26.6841,7000.0
2007-08-30 12:00:00,44.2,44.2,43.69,43.86,17000.0,26.6298,26.6298,26.3226,26.425,17000.0
2007-08-30 12:30:00,43.82,44.09,43.71,44.09,12400.0,26.4009,26.5636,26.3346,26.5636,12400.0
2007-08-30 13:00:00,44.09,44.09,43.77,43.8,5500.0,26.5636,26.5636,26.3708,26.3888,5500.0
2007-08-30 13:30:00,43.83,43.95,43.73,43.94,8100.0,26.4069,26.4792,26.3467,26.4732,8100.0
2007-08-30 14:00:00,43.99,43.99,43.6,43.6,11500.0,26.5033,26.5033,26.2683,26.2683,11500.0
2007-08-30 14:30:00,43.61,43.61,43.22,43.26,18000.0,26.2744,26.2744,26.0394,26.0635,18000.0
2007-08-30 15:00:00,43.29,43.59,43.27,43.59,23300.0,26.0816,26.2623,26.0695,26.2623,23300.0
2007-08-30 15:30:00,43.58,43.74,43.45,43.65,30800.0,26.2563,26.3527,26.178,26.2985,30800.0
2007-08-31 09:30:00,44.1,44.2,43.85,43.93,21900.0,26.5696,26.6298,26.419,26.4672,21900.0
2007-08-31 10:00:00,43.96,44.13,43.62,43.77,25500.0,26.4852,26.5877,26.2804,26.3708,25500.0
2007-08-31 10:30:00,43.75,43.94,43.75,43.78,9200.0,26.3587,26.4732,26.3587,26.3768,9200.0
2007-08-31 11:00:00,43.74,43.94,43.64,43.69,11100.0,26.3527,26.4732,26.2924,26.3226,11100.0
2007-08-31 11:30:00,43.69,43.81,43.59,43.67,9700.0,26.3226,26.3949,26.2623,26.3105,9700.0
2007-08-31 12:00:00,43.68,43.72,43.61,43.72,8200.0,26.3165,26.3406,26.2744,26.3406,8200.0
2007-08-31 12:30:00,43.7,43.75,43.61,43.63,10300.0,26.3286,26.3587,26.2744,26.2864,10300.0
2007-08-31 13:00:00,43.65,43.66,43.46,43.51,7900.0,26.2985,26.3045,26.184,26.2141,7900.0
2007-08-31 13:30:00,43.5,43.54,43.37,43.47,11000.0,26.2081,26.2322,26.1298,26.19,11000.0
2007-08-31 14:00:00,43.53,43.8,43.51,43.79,9700.0,26.2262,26.3888,26.2141,26.3828,9700.0
2007-08-31 14:30:00,43.76,43.84,43.67,43.78,7900.0,26.3647,26.4129,26.3105,26.3768,7900.0
2007-08-31 15:00:00,43.79,43.97,43.79,43.96,9000.0,26.3828,26.4913,26.3828,26.4852,9000.0
2007-08-31 15:30:00,43.99,44.31,43.9,43.95,37300.0,26.5033,26.6961,26.4491,26.4792,37300.0
2007-09-04 09:30:00,43.77,43.77,43.37,43.6,20900.0,26.3708,26.3708,26.1298,26.2683,20900.0
2007-09-04 10:00:00,43.63,43.63,43.31,43.48,17200.0,26.2864,26.2864,26.0936,26.196,17200.0
2007-09-04 10:30:00,43.5,43.62,43.4,43.5,19200.0,26.2081,26.2804,26.1478,26.2081,19200.0
2007-09-04 11:00:00,43.51,43.64,43.46,43.5,27900.0,26.2141,26.2924,26.184,26.2081,27900.0
2007-09-04 11:30:00,43.51,43.55,43.46,43.55,13000.0,26.2141,26.2382,26.184,26.2382,13000.0
2007-09-04 12:00:00,43.58,43.62,43.5,43.58,8300.0,26.2563,26.2804,26.2081,26.2563,8300.0
2007-09-04 12:30:00,43.6,43.75,43.58,43.66,7900.0,26.2683,26.3587,26.2563,26.3045,7900.0
2007-09-04 13:00:00,43.71,43.82,43.61,43.72,7900.0,26.3346,26.4009,26.2744,26.3406,7900.0
2007-09-04 13:30:00,43.7,43.73,43.6,43.66,12900.0,26.3286,26.3467,26.2683,26.3045,12900.0
2007-09-04 14:00:00,43.67,43.79,43.61,43.71,15200.0,26.3105,26.3828,26.2744,26.3346,15200.0
2007-09-04 14:30:00,43.72,43.9,43.68,43.88,10800.0,26.3406,26.4491,26.3165,26.437,10800.0
2007-09-04 15:00:00,43.89,44.06,43.87,44.06,12900.0,26.4431,26.5455,26.431,26.5455,12900.0
2007-09-04 15:30:00,44.05,44.19,43.72,43.83,51400.0,26.5395,26.6238,26.3406,26.4069,51400.0
2007-09-05 09:30:00,43.5,43.8,43.49,43.49,12600.0,26.2081,26.3888,26.2021,26.2021,12600.0
2007-09-05 10:00:00,43.44,43.69,43.27,43.69,25600.0,26.1719,26.3226,26.0695,26.3226,25600.0
2007-09-05 10:30:00,43.69,43.98,43.64,43.81,21300.0,26.3226,26.4973,26.2924,26.3949,21300.0
2007-09-05 11:00:00,43.8,43.87,43.75,43.75,11400.0,26.3888,26.431,26.3587,26.3587,11400.0
2007-09-05 11:30:00,43.74,43.74,43.5,43.56,8900.0,26.3527,26.3527,26.2081,26.2442,8900.0
2007-09-05 12:00:00,43.56,43.61,43.39,43.48,14100.0,26.2442,26.2744,26.1418,26.196,14100.0
2007-09-05 12:30:00,43.45,43.61,43.45,43.6,45800.0,26.178,26.2744,26.178,26.2683,45800.0
2007-09-05 13:00:00,43.62,43.67,43.48,43.48,7700.0,26.2804,26.3105,26.196,26.196,7700.0
2007-09-05 13:30:00,43.46,43.47,43.37,43.37,4200.0,26.184,26.19,26.1298,26.1298,4200.0
2007-09-05 14:00:00,43.36,43.43,42.96,43.0,10300.0,26.1237,26.1659,25.8827,25.9068,10300.0
2007-09-05 14:30:00,43.0,43.12,42.93,43.1,17600.0,25.9068,25.9791,25.8647,25.9671,17600.0
2007-09-05 15:00:00,43.08,43.23,43.08,43.13,10000.0,25.955,26.0454,25.955,25.9852,10000.0
2007-09-05 15:30:00,43.17,43.34,43.1,43.19,20600.0,26.0093,26.1117,25.9671,26.0213,20600.0
2007-09-06 09:30:00,43.16,43.26,43.16,43.19,7200.0,26.0032,26.0635,26.0032,26.0213,7200.0
2007-09-06 10:00:00,43.19,43.31,43.18,43.29,6100.0,26.0213,26.0936,26.0153,26.0816,6100.0
2007-09-06 10:30:00,43.31,43.5,43.31,43.43,8100.0,26.0936,26.2081,26.0936,26.1659,8100.0
2007-09-06 11:00:00,43.42,43.48,43.27,43.48,4900.0,26.1599,26.196,26.0695,26.196,4900.0
2007-09-06 11:30:00,43.5,43.66,43.5,43.66,8600.0,26.2081,26.3045,26.2081,26.3045,8600.0
2007-09-06 12:00:00,43.64,43.72,43.53,43.62,9200.0,26.2924,26.3406,26.2262,26.2804,9200.0
2007-09-06 12:30:00,43.62,43.62,43.19,43.4,11200.0,26.2804,26.2804,26.0213,26.1478,11200.0
2007-09-06 13:00:00,43.44,43.45,43.16,43.18,16200.0,26.1719,26.178,26.0032,26.0153,16200.0
2007-09-06 13:30:00,43.18,43.36,43.16,43.35,10800.0,26.0153,26.1237,26.0032,26.1177,10800.0
2007-09-06 14:00:00,43.38,43.43,43.31,43.35,6200.0,26.1358,26.1659,26.0936,26.1177,6200.0
2007-09-06 14:30:00,43.29,43.4,43.29,43.38,8000.0,26.0816,26.1478,26.0816,26.1358,8000.0
2007-09-06 15:00:00,43.34,43.42,43.29,43.36,13100.0,26.1117,26.1599,26.0816,26.1237,13100.0
2007-09-06 15:30:00,43.34,43.47,43.33,43.41,21500.0,26.1117,26.19,26.1057,26.1539,21500.0
2007-09-07 09:30:00,43.48,43.48,42.64,42.64,11200.0,26.196,26.196,25.69,25.69,11200.0
2007-09-07 10:00:00,42.54,42.58,42.14,42.28,15200.0,25.6297,25.6538,25.3887,25.4731,15200.0
2007-09-07 10:30:00,42.28,42.28,41.72,41.72,19100.0,25.4731,25.4731,25.1357,25.1357,19100.0
2007-09-07 11:00:00,41.75,41.8,41.66,41.67,16900.0,25.1537,25.1839,25.0995,25.1055,16900.0
2007-09-07 11:30:00,41.67,41.7,41.41,41.45,69100.0,25.1055,25.1236,24.9489,24.973,69100.0
2007-09-07 12:00:00,41.45,41.5,41.36,41.37,31100.0,24.973,25.0031,24.9188,24.9248,31100.0
2007-09-07 12:30:00,41.4,41.47,41.35,41.38,25200.0,24.9429,24.985,24.9127,24.9308,25200.0
2007-09-07 13:00:00,41.36,41.53,41.33,41.33,31100.0,24.9188,25.0212,24.9007,24.9007,31100.0
2007-09-07 13:30:00,41.31,41.45,41.31,41.35,27300.0,24.8886,24.973,24.8886,24.9127,27300.0
2007-09-07 14:00:00,41.36,41.43,41.28,41.37,22500.0,24.9188,24.9609,24.8706,24.9248,22500.0
2007-09-07 14:30:00,41.34,41.38,41.12,41.13,25600.0,24.9067,24.9308,24.7742,24.7802,25600.0
2007-09-07 15:00:00,41.14,41.33,41.07,41.13,22600.0,24.7862,24.9007,24.744,24.7802,22600.0
2007-09-07 15:30:00,41.1,41.15,40.96,41.0,89600.0,24.7621,24.7922,24.6778,24.7019,89600.0
2007-09-10 09:30:00,41.22,41.67,41.12,41.54,28900.0,24.8344,25.1055,24.7742,25.0272,28900.0
2007-09-10 10:00:00,41.54,41.82,41.28,41.28,26600.0,25.0272,25.1959,24.8706,24.8706,26600.0
2007-09-10 10:30:00,41.27,41.27,40.78,40.91,32400.0,24.8645,24.8645,24.5693,24.6477,32400.0
2007-09-10 11:00:00,40.94,41.0,40.41,40.97,33500.0,24.6657,24.7019,24.3464,24.6838,33500.0
2007-09-10 11:30:00,40.98,41.04,40.75,41.01,25400.0,24.6898,24.726,24.5513,24.7079,25400.0
2007-09-10 12:00:00,41.02,41.03,40.89,41.0,19100.0,24.7139,24.7199,24.6356,24.7019,19100.0
2007-09-10 12:30:00,41.02,41.02,40.71,40.71,13600.0,24.7139,24.7139,24.5272,24.5272,13600.0
2007-09-10 13:00:00,40.71,40.82,40.64,40.82,17800.0,24.5272,24.5934,24.485,24.5934,17800.0
2007-09-10 13:30:00,40.78,40.86,40.69,40.69,18200.0,24.5693,24.6175,24.5151,24.5151,18200.0
2007-09-10 14:00:00,40.7,40.8,40.61,40.8,32600.0,24.5211,24.5814,24.4669,24.5814,32600.0
2007-09-10 14:30:00,40.8,41.04,40.73,40.79,52400.0,24.5814,24.726,24.5392,24.5754,52400.0
2007-09-10 15:00:00,40.79,41.1,40.73,41.01,35800.0,24.5754,24.7621,24.5392,24.7079,35800.0
2007-09-10 15:30:00,41.0,41.0,40.72,40.72,41100.0,24.7019,24.7019,24.5332,24.5332,41100.0
2007-09-11 09:30:00,40.8,41.0,40.74,40.82,20600.0,24.5814,24.7019,24.5452,24.5934,20600.0
2007-09-11 10:00:00,40.83,41.04,40.79,40.99,24600.0,24.5995,24.726,24.5754,24.6959,24600.0
2007-09-11 10:30:00,40.99,41.1,40.67,40.73,35400.0,24.6959,24.7621,24.5031,24.5392,35400.0
2007-09-11 11:00:00,40.67,40.7,40.57,40.58,26200.0,24.5031,24.5211,24.4428,24.4488,26200.0
2007-09-11 11:30:00,40.6,40.64,40.35,40.36,17800.0,24.4609,24.485,24.3103,24.3163,17800.0
2007-09-11 12:00:00,40.36,40.36,40.17,40.26,13900.0,24.3163,24.3163,24.2018,24.256,13900.0
2007-09-11 12:30:00,40.27,40.5,40.18,40.32,28100.0,24.2621,24.4006,24.2078,24.2922,28100.0
2007-09-11 13:00:00,40.33,40.36,40.14,40.27,13800.0,24.2982,24.3163,24.1837,24.2621,13800.0
2007-09-11 13:30:00,40.28,40.35,40.08,40.25,19000.0,24.2681,24.3103,24.1476,24.25,19000.0
2007-09-11 14:00:00,40.22,40.55,40.22,40.51,17100.0,24.2319,24.4308,24.2319,24.4067,17100.0
2007-09-11 14:30:00,40.53,40.56,40.32,40.32,19100.0,24.4187,24.4368,24.2922,24.2922,19100.0
2007-09-11 15:00:00,40.31,40.72,40.31,40.7,33700.0,24.2862,24.5332,24.2862,24.5211,33700.0
2007-09-11 15:30:00,40.66,40.74,40.39,40.7,41500.0,24.497,24.5452,24.3344,24.5211,41500.0
2007-09-12 09:30:00,40.59,40.79,40.46,40.6,23700.0,24.4549,24.5754,24.3765,24.4609,23700.0
2007-09-12 10:00:00,40.64,40.7,40.35,40.47,18100.0,24.485,24.5211,24.3103,24.3826,18100.0
2007-09-12 10:30:00,40.47,40.57,40.19,40.19,57000.0,24.3826,24.4428,24.2139,24.2139,57000.0
2007-09-12 11:00:00,40.21,40.69,40.14,40.6,18200.0,24.2259,24.5151,24.1837,24.4609,18200.0
2007-09-12 11:30:00,40.61,40.89,40.6,40.82,19300.0,24.4669,24.6356,24.4609,24.5934,19300.0
2007-09-12 12:00:00,40.83,40.99,40.82,40.89,13300.0,24.5995,24.6959,24.5934,24.6356,13300.0
2007-09-12 12:30:00,40.87,41.0,40.82,40.86,31200.0,24.6236,24.7019,24.5934,24.6175,31200.0
2007-09-12 13:00:00,40.89,40.9,40.79,40.85,33300.0,24.6356,24.6416,24.5754,24.6115,33300.0
2007-09-12 13:30:00,40.86,41.23,40.85,41.22,36200.0,24.6175,24.8404,24.6115,24.8344,36200.0
2007-09-12 14:00:00,41.18,41.47,41.18,41.4,41100.0,24.8103,24.985,24.8103,24.9429,41100.0
2007-09-12 14:30:00,41.34,41.4,41.21,41.38,46100.0,24.9067,24.9429,24.8284,24.9308,46100.0
2007-09-12 15:00:00,41.44,41.54,41.37,41.5,86300.0,24.967,25.0272,24.9248,25.0031,86300.0
2007-09-12 15:30:00,41.5,41.7,41.44,41.6,67600.0,25.0031,25.1236,24.967,25.0634,67600.0
2007-09-13 09:30:00,41.75,41.75,41.34,41.73,18900.0,25.1537,25.1537,24.9067,25.1417,18900.0
2007-09-13 10:00:00,41.73,41.73,41.55,41.59,14100.0,25.1417,25.1417,25.0332,25.0573,14100.0
2007-09-13 10:30:00,41.59,41.75,41.58,41.73,17000.0,25.0573,25.1537,25.0513,25.1417,17000.0
2007-09-13 11:00:00,41.74,41.93,41.6,41.93,44200.0,25.1477,25.2622,25.0634,25.2622,44200.0
2007-09-13 11:30:00,41.92,42.02,41.76,41.96,57700.0,25.2562,25.3164,25.1598,25.2803,57700.0
2007-09-13 12:00:00,41.93,42.1,41.91,42.1,10500.0,25.2622,25.3646,25.2501,25.3646,10500.0
2007-09-13 12:30:00,42.07,42.07,42.0,42.02,43800.0,25.3465,25.3465,25.3044,25.3164,43800.0
2007-09-13 13:00:00,42.01,42.25,42.01,42.23,26600.0,25.3104,25.455,25.3104,25.4429,26600.0
2007-09-13 13:30:00,42.24,42.25,42.14,42.14,16900.0,25.449,25.455,25.3887,25.3887,16900.0
2007-09-13 14:00:00,42.14,42.29,42.08,42.17,23500.0,25.3887,25.4791,25.3526,25.4068,23500.0
2007-09-13 14:30:00,42.14,42.29,42.06,42.2,25100.0,25.3887,25.4791,25.3405,25.4249,25100.0
2007-09-13 15:00:00,42.25,42.37,42.13,42.23,27100.0,25.455,25.5273,25.3827,25.4429,27100.0
2007-09-13 15:30:00,42.21,42.3,42.1,42.25,51200.0,25.4309,25.4851,25.3646,25.455,51200.0
2007-09-14 09:30:00,41.79,42.07,41.73,42.0,11700.0,25.1778,25.3465,25.1417,25.3044,11700.0
2007-09-14 10:00:00,42.05,42.51,42.05,42.45,53900.0,25.3345,25.6116,25.3345,25.5755,53900.0
2007-09-14 10:30:00,42.44,43.06,42.43,42.97,108800.0,25.5695,25.943,25.5634,25.8888,108800.0
2007-09-14 11:00:00,42.96,43.0,42.82,42.96,66000.0,25.8827,25.9068,25.7984,25.8827,66000.0
2007-09-14 11:30:00,43.0,43.0,42.89,42.96,17700.0,25.9068,25.9068,25.8406,25.8827,17700.0
2007-09-14 12:00:00,42.97,43.0,42.87,42.96,23900.0,25.8888,25.9068,25.8285,25.8827,23900.0
2007-09-14 12:30:00,42.96,43.09,42.88,43.02,32300.0,25.8827,25.9611,25.8345,25.9189,32300.0
2007-09-14 13:00:00,43.04,43.18,42.93,43.18,17800.0,25.9309,26.0153,25.8647,26.0153,17800.0
2007-09-14 13:30:00,43.17,43.17,42.94,43.04,43000.0,26.0093,26.0093,25.8707,25.9309,43000.0
2007-09-14 14:00:00,43.04,43.14,42.93,43.05,63700.0,25.9309,25.9912,25.8647,25.937,63700.0
2007-09-14 14:30:00,43.0,43.1,42.95,42.95,14400.0,25.9068,25.9671,25.8767,25.8767,14400.0
2007-09-14 15:00:00,42.99,43.37,42.95,43.32,150000.0,25.9008,26.1298,25.8767,26.0996,150000.0
2007-09-14 15:30:00,43.33,43.48,43.17,43.4,60500.0,26.1057,26.196,26.0093,26.1478,60500.0
2007-09-17 09:30:00,43.3,43.38,42.92,42.94,23900.0,26.0876,26.1358,25.8586,25.8707,23900.0
2007-09-17 10:00:00,42.92,42.92,42.41,42.65,31000.0,25.8586,25.8586,25.5514,25.696,31000.0
2007-09-17 10:30:00,42.63,42.71,42.52,42.61,20500.0,25.6839,25.7321,25.6177,25.6719,20500.0
2007-09-17 11:00:00,42.62,42.62,42.34,42.39,17800.0,25.6779,25.6779,25.5092,25.5393,17800.0
2007-09-17 11:30:00,42.38,42.4,42.01,42.03,22200.0,25.5333,25.5454,25.3104,25.3224,22200.0
2007-09-17 12:00:00,42.04,42.09,41.7,41.74,26000.0,25.3285,25.3586,25.1236,25.1477,26000.0
2007-09-17 12:30:00,41.75,41.83,41.26,41.31,36100.0,25.1537,25.2019,24.8585,24.8886,36100.0
2007-09-17 13:00:00,41.28,41.35,41.17,41.32,17100.0,24.8706,24.9127,24.8043,24.8947,17100.0
2007-09-17 13:30:00,41.33,41.62,41.25,41.41,30300.0,24.9007,25.0754,24.8525,24.9489,30300.0
2007-09-17 14:00:00,41.4,41.65,41.38,41.43,24900.0,24.9429,25.0935,24.9308,24.9609,24900.0
2007-09-17 14:30:00,41.4,41.45,41.3,41.4,31600.0,24.9429,24.973,24.8826,24.9429,31600.0
2007-09-17 15:00:00,41.4,42.05,41.38,41.8,42300.0,24.9429,25.3345,24.9308,25.1839,42300.0
2007-09-17 15:30:00,41.8,41.87,41.46,41.66,89800.0,25.1839,25.226,24.979,25.0995,89800.0
2007-09-18 09:30:00,42.08,42.83,42.05,42.63,36100.0,25.3526,25.8044,25.3345,25.6839,36100.0
2007-09-18 10:00:00,42.61,43.46,42.56,43.36,51200.0,25.6719,26.184,25.6418,26.1237,51200.0
2007-09-18 10:30:00,43.37,43.64,43.3,43.6,56400.0,26.1298,26.2924,26.0876,26.2683,56400.0
2007-09-18 11:00:00,43.56,43.71,43.34,43.52,58800.0,26.2442,26.3346,26.1117,26.2201,58800.0
2007-09-18 11:30:00,43.58,43.8,43.55,43.64,42900.0,26.2563,26.3888,26.2382,26.2924,42900.0
2007-09-18 12:00:00,43.65,43.76,43.61,43.73,16800.0,26.2985,26.3647,26.2744,26.3467,16800.0
2007-09-18 12:30:00,43.75,43.94,43.7,43.79,24500.0,26.3587,26.4732,26.3286,26.3828,24500.0
2007-09-18 13:00:00,43.79,43.8,43.7,43.71,17600.0,26.3828,26.3888,26.3286,26.3346,17600.0
2007-09-18 13:30:00,43.74,44.24,43.74,44.02,51900.0,26.3527,26.6539,26.3527,26.5214,51900.0
2007-09-18 14:00:00,44.02,44.74,43.97,44.64,86000.0,26.5214,26.9552,26.4913,26.8949,86000.0
2007-09-18 14:30:00,44.66,45.35,44.66,45.07,93500.0,26.907,27.3227,26.907,27.154,93500.0
2007-09-18 15:00:00,45.06,45.74,44.8,45.74,73800.0,27.148,27.5577,26.9913,27.5577,73800.0
2007-09-18 15:30:00,45.73,45.77,45.42,45.6,115800.0,27.5516,27.5757,27.3649,27.4733,115800.0
2007-09-19 09:30:00,45.7,47.0,45.7,46.42,42300.0,27.5336,28.3168,27.5336,27.9673,42300.0
2007-09-19 10:00:00,46.42,46.62,46.06,46.28,33700.0,27.9673,28.0878,27.7504,27.883,33700.0
2007-09-19 10:30:00,46.22,46.34,46.04,46.22,44900.0,27.8468,27.9191,27.7384,27.8468,44900.0
2007-09-19 11:00:00,46.24,46.25,45.97,45.99,25400.0,27.8589,27.8649,27.6962,27.7083,25400.0
2007-09-19 11:30:00,45.97,45.99,45.48,45.55,33000.0,27.6962,27.7083,27.401,27.4432,33000.0
2007-09-19 12:00:00,45.58,45.61,45.28,45.47,29800.0,27.4613,27.4793,27.2805,27.395,29800.0
2007-09-19 12:30:00,45.45,45.51,45.33,45.33,17300.0,27.3829,27.4191,27.3106,27.3106,17300.0
2007-09-19 13:00:00,45.35,45.35,44.96,44.96,29500.0,27.3227,27.3227,27.0877,27.0877,29500.0
2007-09-19 13:30:00,44.97,44.97,44.62,44.65,37900.0,27.0937,27.0937,26.8829,26.9009,37900.0
2007-09-19 14:00:00,44.68,44.7,44.25,44.32,39100.0,26.919,26.9311,26.66,26.7021,39100.0
2007-09-19 14:30:00,44.36,44.58,44.3,44.5,27700.0,26.7262,26.8588,26.6901,26.8106,27700.0
2007-09-19 15:00:00,44.54,44.91,44.42,44.84,43700.0,26.8347,27.0576,26.7624,27.0154,43700.0
2007-09-19 15:30:00,44.85,44.86,43.85,44.07,172900.0,27.0214,27.0275,26.419,26.5515,172900.0
2007-09-20 09:30:00,44.11,44.55,43.55,44.29,38600.0,26.5756,26.8407,26.2382,26.6841,38600.0
2007-09-20 10:00:00,44.29,44.43,44.14,44.36,19300.0,26.6841,26.7684,26.5937,26.7262,19300.0
2007-09-20 10:30:00,44.26,44.33,44.07,44.24,25000.0,26.666,26.7081,26.5515,26.6539,25000.0
2007-09-20 11:00:00,44.27,44.51,44.27,44.34,25600.0,26.672,26.8166,26.672,26.7142,25600.0
2007-09-20 11:30:00,44.33,44.39,44.15,44.29,8400.0,26.7081,26.7443,26.5997,26.6841,8400.0
2007-09-20 12:00:00,44.33,44.39,44.25,44.25,6400.0,26.7081,26.7443,26.66,26.66,6400.0
2007-09-20 12:30:00,44.23,44.39,44.2,44.39,6800.0,26.6479,26.7443,26.6298,26.7443,6800.0
2007-09-20 13:00:00,44.41,44.42,44.28,44.28,8200.0,26.7563,26.7624,26.678,26.678,8200.0
2007-09-20 13:30:00,44.28,44.4,44.11,44.11,20000.0,26.678,26.7503,26.5756,26.5756,20000.0
2007-09-20 14:00:00,44.07,44.25,43.96,44.03,16800.0,26.5515,26.66,26.4852,26.5274,16800.0
2007-09-20 14:30:00,44.0,44.07,43.86,43.92,28300.0,26.5093,26.5515,26.425,26.4611,28300.0
2007-09-20 15:00:00,43.94,43.94,43.64,43.69,32800.0,26.4732,26.4732,26.2924,26.3226,32800.0
2007-09-20 15:30:00,43.68,44.13,43.54,43.92,47200.0,26.3165,26.5877,26.2322,26.4611,47200.0
2007-09-21 09:30:00,44.36,44.39,43.79,44.11,68800.0,26.7262,26.7443,26.3828,26.5756,68800.0
2007-09-21 10:00:00,44.11,44.28,44.11,44.15,10000.0,26.5756,26.678,26.5756,26.5997,10000.0
2007-09-21 10:30:00,44.15,44.3,44.15,44.2,9700.0,26.5997,26.6901,26.5997,26.6298,9700.0
2007-09-21 11:00:00,44.28,44.3,44.1,44.27,17200.0,26.678,26.6901,26.5696,26.672,17200.0
2007-09-21 11:30:00,44.28,44.36,44.25,44.32,9700.0,26.678,26.7262,26.66,26.7021,9700.0
2007-09-21 12:00:00,44.3,44.35,44.14,44.3,13500.0,26.6901,26.7202,26.5937,26.6901,13500.0
2007-09-21 12:30:00,44.28,44.43,44.21,44.25,7500.0,26.678,26.7684,26.6359,26.66,7500.0
2007-09-21 13:00:00,44.21,44.26,44.07,44.13,34400.0,26.6359,26.666,26.5515,26.5877,34400.0
2007-09-21 13:30:00,44.14,44.23,44.03,44.03,23500.0,26.5937,26.6479,26.5274,26.5274,23500.0
2007-09-21 14:00:00,44.08,44.22,44.08,44.15,20000.0,26.5575,26.6419,26.5575,26.5997,20000.0
2007-09-21 14:30:00,44.15,44.27,44.11,44.18,19300.0,26.5997,26.672,26.5756,26.6178,19300.0
2007-09-21 15:00:00,44.21,44.38,44.17,44.27,16700.0,26.6359,26.7383,26.6118,26.672,16700.0
2007-09-21 15:30:00,44.25,44.25,43.67,43.74,49500.0,26.66,26.66,26.3105,26.3527,49500.0
2007-09-24 09:30:00,43.73,43.96,43.66,43.75,24600.0,26.3467,26.4852,26.3045,26.3587,24600.0
2007-09-24 10:00:00,43.83,44.08,43.6,44.08,45600.0,26.4069,26.5575,26.2683,26.5575,45600.0
2007-09-24 10:30:00,44.08,44.34,44.07,44.07,44700.0,26.5575,26.7142,26.5515,26.5515,44700.0
2007-09-24 11:00:00,44.09,44.26,43.89,44.12,20600.0,26.5636,26.666,26.4431,26.5816,20600.0
2007-09-24 11:30:00,44.08,44.14,44.03,44.08,10300.0,26.5575,26.5937,26.5274,26.5575,10300.0
2007-09-24 12:00:00,44.08,44.14,43.99,44.05,14200.0,26.5575,26.5937,26.5033,26.5395,14200.0
2007-09-24 12:30:00,44.04,44.07,43.83,43.83,10000.0,26.5334,26.5515,26.4069,26.4069,10000.0
2007-09-24 13:00:00,43.84,43.84,43.18,43.22,14300.0,26.4129,26.4129,26.0153,26.0394,14300.0
2007-09-24 13:30:00,43.22,43.47,43.11,43.47,20900.0,26.0394,26.19,25.9731,26.19,20900.0
2007-09-24 14:00:00,43.48,43.55,43.27,43.3,19500.0,26.196,26.2382,26.0695,26.0876,19500.0
2007-09-24 14:30:00,43.24,43.32,43.14,43.2,12900.0,26.0514,26.0996,25.9912,26.0273,12900.0
2007-09-24 15:00:00,43.2,43.42,43.14,43.32,24900.0,26.0273,26.1599,25.9912,26.0996,24900.0
2007-09-24 15:30:00,43.32,43.56,43.22,43.52,65600.0,26.0996,26.2442,26.0394,26.2201,65600.0
2007-09-25 09:30:00,41.63,41.75,40.71,41.35,94200.0,26.3238,26.3997,25.7421,26.1468,94200.0
2007-09-25 10:00:00,41.34,41.37,40.92,40.92,46100.0,26.1404,26.1594,25.8749,25.8749,46100.0
2007-09-25 10:30:00,40.97,41.3,40.89,41.23,22100.0,25.9065,26.1151,25.8559,26.0709,22100.0
2007-09-25 11:00:00,41.21,41.37,41.13,41.32,29600.0,26.0582,26.1594,26.0076,26.1278,29600.0
2007-09-25 11:30:00,41.3,41.41,41.25,41.4,25800.0,26.1151,26.1847,26.0835,26.1784,25800.0
2007-09-25 12:00:00,41.38,41.48,41.35,41.48,20400.0,26.1657,26.229,26.1468,26.229,20400.0
2007-09-25 12:30:00,41.48,41.75,41.36,41.7,42400.0,26.229,26.3997,26.1531,26.3681,42400.0
2007-09-25 13:00:00,41.73,42.03,41.5,42.03,115500.0,26.387,26.5767,26.2416,26.5767,115500.0
2007-09-25 13:30:00,42.03,42.06,41.84,41.92,22300.0,26.5767,26.5957,26.4566,26.5072,22300.0
2007-09-25 14:00:00,41.98,42.0,41.83,42.0,23000.0,26.5451,26.5578,26.4503,26.5578,23000.0
2007-09-25 14:30:00,41.96,42.05,41.92,42.04,18200.0,26.5325,26.5894,26.5072,26.5831,18200.0
2007-09-25 15:00:00,42.07,42.1,41.72,41.74,29400.0,26.602,26.621,26.3807,26.3934,29400.0
2007-09-25 15:30:00,41.78,41.87,41.67,41.81,45400.0,26.4187,26.4756,26.3491,26.4376,45400.0
2007-09-26 09:30:00,41.82,42.03,41.55,42.0,35700.0,26.444,26.5767,26.2732,26.5578,35700.0
2007-09-26 10:00:00,42.02,42.21,41.98,42.15,30000.0,26.5704,26.6906,26.5451,26.6526,30000.0
2007-09-26 10:30:00,42.13,42.15,42.06,42.13,16300.0,26.64,26.6526,26.5957,26.64,16300.0
2007-09-26 11:00:00,42.13,42.26,42.11,42.24,23400.0,26.64,26.7222,26.6273,26.7095,23400.0
2007-09-26 11:30:00,42.21,42.25,42.06,42.06,16400.0,26.6906,26.7159,26.5957,26.5957,16400.0
2007-09-26 12:00:00,42.06,42.12,42.03,42.04,5400.0,26.5957,26.6336,26.5767,26.5831,5400.0
2007-09-26 12:30:00,42.09,42.11,42.03,42.09,7800.0,26.6147,26.6273,26.5767,26.6147,7800.0
2007-09-26 13:00:00,42.07,42.09,42.01,42.08,7500.0,26.602,26.6147,26.5641,26.6084,7500.0
2007-09-26 13:30:00,42.07,42.07,41.72,41.77,14900.0,26.602,26.602,26.3807,26.4123,14900.0
2007-09-26 14:00:00,41.75,41.86,41.72,41.83,13900.0,26.3997,26.4692,26.3807,26.4503,13900.0
2007-09-26 14:30:00,41.82,42.04,41.77,41.98,12000.0,26.444,26.5831,26.4123,26.5451,12000.0
2007-09-26 15:00:00,42.03,42.28,42.03,42.17,23300.0,26.5767,26.7348,26.5767,26.6653,23300.0
2007-09-26 15:30:00,42.21,42.33,42.12,42.3,55700.0,26.6906,26.7664,26.6336,26.7475,55700.0
2007-09-27 09:30:00,42.47,43.11,42.37,43.01,14900.0,26.855,27.2597,26.7917,27.1964,14900.0
2007-09-27 10:00:00,42.92,42.96,42.78,42.87,13600.0,27.1395,27.1648,27.051,27.1079,13600.0
2007-09-27 10:30:00,42.82,42.99,42.8,42.89,15000.0,27.0763,27.1838,27.0636,27.1205,15000.0
2007-09-27 11:00:00,42.89,42.98,42.86,42.95,8500.0,27.1205,27.1775,27.1016,27.1585,8500.0
2007-09-27 11:30:00,42.95,42.98,42.9,42.91,7600.0,27.1585,27.1775,27.1269,27.1332,7600.0
2007-09-27 12:00:00,42.9,43.07,42.9,43.03,11400.0,27.1269,27.2344,27.1269,27.2091,11400.0
2007-09-27 12:30:00,43.04,43.34,43.04,43.32,21200.0,27.2154,27.4051,27.2154,27.3924,21200.0
2007-09-27 13:00:00,43.34,43.57,43.29,43.52,27500.0,27.4051,27.5505,27.3735,27.5189,27500.0
2007-09-27 13:30:00,43.53,43.81,43.51,43.8,27000.0,27.5252,27.7023,27.5126,27.696,27000.0
2007-09-27 14:00:00,43.8,44.27,43.76,44.23,38500.0,27.696,27.9932,27.6707,27.9679,38500.0
2007-09-27 14:30:00,44.24,44.24,43.79,43.9,43200.0,27.9742,27.9742,27.6896,27.7592,43200.0
2007-09-27 15:00:00,43.88,44.12,43.86,43.89,67200.0,27.7465,27.8983,27.7339,27.7529,67200.0
2007-09-27 15:30:00,43.87,44.04,43.8,43.97,75100.0,27.7402,27.8477,27.696,27.8035,75100.0
2007-09-28 09:30:00,44.6,46.0,44.43,44.95,118400.0,28.2018,29.0871,28.0943,28.4231,118400.0
2007-09-28 10:00:00,44.95,45.01,44.75,44.83,46300.0,28.4231,28.4611,28.2967,28.3473,46300.0
2007-09-28 10:30:00,44.81,45.1,44.75,44.9,44900.0,28.3346,28.518,28.2967,28.3915,44900.0
2007-09-28 11:00:00,44.9,44.93,44.75,44.75,61800.0,28.3915,28.4105,28.2967,28.2967,61800.0
2007-09-28 11:30:00,44.75,44.85,44.65,44.84,50100.0,28.2967,28.3599,28.2334,28.3536,50100.0
2007-09-28 12:00:00,44.84,44.84,44.75,44.77,20900.0,28.3536,28.3536,28.2967,28.3093,20900.0
2007-09-28 12:30:00,44.77,44.88,44.75,44.81,19900.0,28.3093,28.3789,28.2967,28.3346,19900.0
2007-09-28 13:00:00,44.79,44.93,44.75,44.82,25700.0,28.322,28.4105,28.2967,28.3409,25700.0
2007-09-28 13:30:00,44.79,45.0,44.79,44.83,25200.0,28.322,28.4548,28.322,28.3473,25200.0
2007-09-28 14:00:00,44.84,45.0,44.8,44.83,29400.0,28.3536,28.4548,28.3283,28.3473,29400.0
2007-09-28 14:30:00,44.83,45.0,44.76,44.82,29500.0,28.3473,28.4548,28.303,28.3409,29500.0
2007-09-28 15:00:00,44.82,44.95,44.71,44.95,64900.0,28.3409,28.4231,28.2714,28.4231,64900.0
2007-09-28 15:30:00,44.99,45.0,44.76,44.93,55400.0,28.4484,28.4548,28.303,28.4105,55400.0
2007-10-01 09:30:00,44.94,45.87,44.81,45.77,45300.0,28.4168,29.0049,28.3346,28.9416,45300.0
2007-10-01 10:00:00,45.76,45.79,45.4,45.41,98800.0,28.9353,28.9543,28.7077,28.714,98800.0
2007-10-01 10:30:00,45.43,45.44,44.99,45.14,72500.0,28.7267,28.733,28.4484,28.5433,72500.0
2007-10-01 11:00:00,45.18,45.21,44.75,44.81,83200.0,28.5686,28.5875,28.2967,28.3346,83200.0
2007-10-01 11:30:00,44.81,44.98,44.76,44.98,30400.0,28.3346,28.4421,28.303,28.4421,30400.0
2007-10-01 12:00:00,44.98,46.85,44.91,46.59,354800.0,28.4421,29.6246,28.3978,29.4602,354800.0
2007-10-01 12:30:00,46.55,47.19,46.36,46.49,201600.0,29.4349,29.8396,29.3147,29.3969,201600.0
2007-10-01 13:00:00,46.53,46.72,46.3,46.6,99900.0,29.4222,29.5424,29.2768,29.4665,99900.0
2007-10-01 13:30:00,46.66,47.45,46.63,47.36,126000.0,29.5044,30.004,29.4854,29.947,126000.0
2007-10-01 14:00:00,47.33,48.19,47.29,47.47,141700.0,29.9281,30.4719,29.9028,30.0166,141700.0
2007-10-01 14:30:00,47.49,47.55,47.15,47.32,39000.0,30.0293,30.0672,29.8143,29.9218,39000.0
2007-10-01 15:00:00,47.32,48.11,47.25,47.92,84200.0,29.9218,30.4213,29.8775,30.3012,84200.0
2007-10-01 15:30:00,47.93,48.09,47.61,47.94,102200.0,30.3075,30.4086,30.1051,30.3138,102200.0
2007-10-02 09:30:00,48.23,49.9,47.79,49.77,393100.0,30.4972,31.5532,30.2189,31.471,393100.0
2007-10-02 10:00:00,49.74,50.0,49.08,49.08,184500.0,31.452,31.6164,31.0347,31.0347,184500.0
2007-10-02 10:30:00,49.03,49.3,48.94,49.3,134300.0,31.003,31.1738,30.9461,31.1738,134300.0
2007-10-02 11:00:00,49.3,49.3,48.97,48.98,57200.0,31.1738,31.1738,30.9651,30.9714,57200.0
2007-10-02 11:30:00,49.0,49.09,48.85,48.99,43100.0,30.9841,31.041,30.8892,30.9777,43100.0
2007-10-02 12:00:00,49.0,49.01,48.59,48.8,114800.0,30.9841,30.9904,30.7248,30.8576,114800.0
2007-10-02 12:30:00,48.82,48.94,48.76,48.77,30900.0,30.8702,30.9461,30.8323,30.8386,30900.0
2007-10-02 13:00:00,48.77,48.85,48.74,48.78,38000.0,30.8386,30.8892,30.8197,30.845,38000.0
2007-10-02 13:30:00,48.78,48.81,48.57,48.6,77200.0,30.845,30.8639,30.7122,30.7311,77200.0
2007-10-02 14:00:00,48.6,48.61,47.82,47.97,87800.0,30.7311,30.7375,30.2379,30.3328,87800.0
2007-10-02 14:30:00,47.97,48.17,47.72,47.89,106300.0,30.3328,30.4592,30.1747,30.2822,106300.0
2007-10-02 15:00:00,47.92,47.94,47.34,47.67,130700.0,30.3012,30.3138,29.9344,30.1431,130700.0
2007-10-02 15:30:00,47.7,48.2,47.55,48.14,141600.0,30.162,30.4782,30.0672,30.4403,141600.0
2007-10-03 09:30:00,48.13,48.4,47.87,47.9,53200.0,30.4339,30.6047,30.2695,30.2885,53200.0
2007-10-03 10:00:00,47.9,48.09,47.84,47.94,81100.0,30.2885,30.4086,30.2506,30.3138,81100.0
2007-10-03 10:30:00,47.9,48.05,47.87,47.91,46500.0,30.2885,30.3834,30.2695,30.2948,46500.0
2007-10-03 11:00:00,47.92,48.0,47.88,48.0,55300.0,30.3012,30.3517,30.2759,30.3517,55300.0
2007-10-03 11:30:00,48.0,48.32,47.99,48.3,74900.0,30.3517,30.5541,30.3454,30.5414,74900.0
2007-10-03 12:00:00,48.29,48.8,48.28,48.79,22400.0,30.5351,30.8576,30.5288,30.8513,22400.0
2007-10-03 12:30:00,48.83,48.93,48.74,48.8,43200.0,30.8766,30.9398,30.8197,30.8576,43200.0
2007-10-03 13:00:00,48.78,48.85,48.57,48.6,33600.0,30.845,30.8892,30.7122,30.7311,33600.0
2007-10-03 13:30:00,48.61,48.7,48.61,48.62,23200.0,30.7375,30.7944,30.7375,30.7438,23200.0
2007-10-03 14:00:00,48.61,48.66,48.38,48.66,23100.0,30.7375,30.7691,30.592,30.7691,23100.0
2007-10-03 14:30:00,48.63,48.63,48.3,48.39,20700.0,30.7501,30.7501,30.5414,30.5983,20700.0
2007-10-03 15:00:00,48.39,48.39,48.24,48.35,75300.0,30.5983,30.5983,30.5035,30.5731,75300.0
2007-10-03 15:30:00,48.34,48.4,48.25,48.3,192200.0,30.5667,30.6047,30.5098,30.5414,192200.0
2007-10-04 09:30:00,48.3,48.3,47.76,47.99,31100.0,30.5414,30.5414,30.2,30.3454,31100.0
2007-10-04 10:00:00,48.01,48.08,47.81,47.82,41000.0,30.3581,30.4023,30.2316,30.2379,41000.0
2007-10-04 10:30:00,47.84,48.07,47.83,47.98,44600.0,30.2506,30.396,30.2442,30.3391,44600.0
2007-10-04 11:00:00,47.98,47.99,47.76,47.79,76300.0,30.3391,30.3454,30.2,30.2189,76300.0
2007-10-04 11:30:00,47.8,47.93,47.59,47.68,37300.0,30.2253,30.3075,30.0925,30.1494,37300.0
2007-10-04 12:00:00,47.67,47.69,47.51,47.62,29300.0,30.1431,30.1557,30.0419,30.1115,29300.0
2007-10-04 12:30:00,47.63,47.8,47.61,47.64,89900.0,30.1178,30.2253,30.1051,30.1241,89900.0
2007-10-04 13:00:00,47.66,47.96,47.66,47.92,37100.0,30.1367,30.3264,30.1367,30.3012,37100.0
2007-10-04 13:30:00,47.9,47.94,47.52,47.63,72200.0,30.2885,30.3138,30.0482,30.1178,72200.0
2007-10-04 14:00:00,47.66,47.76,47.57,47.69,59700.0,30.1367,30.2,30.0798,30.1557,59700.0
2007-10-04 14:30:00,47.67,47.7,47.59,47.69,32800.0,30.1431,30.162,30.0925,30.1557,32800.0
2007-10-04 15:00:00,47.68,47.9,47.58,47.88,42500.0,30.1494,30.2885,30.0862,30.2759,42500.0
2007-10-04 15:30:00,47.87,48.12,47.8,47.92,93400.0,30.2695,30.4276,30.2253,30.3012,93400.0
2007-10-05 09:30:00,48.0,48.5,47.93,48.0,47900.0,30.3517,30.6679,30.3075,30.3517,47900.0
2007-10-05 10:00:00,47.99,47.99,47.79,47.81,33900.0,30.3454,30.3454,30.2189,30.2316,33900.0
2007-10-05 10:30:00,47.8,47.91,47.43,47.6,110900.0,30.2253,30.2948,29.9913,30.0988,110900.0
2007-10-05 11:00:00,47.6,48.0,47.55,47.93,65300.0,30.0988,30.3517,30.0672,30.3075,65300.0
2007-10-05 11:30:00,47.9,48.0,47.73,47.84,70600.0,30.2885,30.3517,30.181,30.2506,70600.0
2007-10-05 12:00:00,47.87,47.92,47.78,47.8,33000.0,30.2695,30.3012,30.2126,30.2253,33000.0
2007-10-05 12:30:00,47.79,47.96,47.79,47.86,37500.0,30.2189,30.3264,30.2189,30.2632,37500.0
2007-10-05 13:00:00,47.94,48.16,47.94,48.1,42500.0,30.3138,30.4529,30.3138,30.415,42500.0
2007-10-05 13:30:00,48.1,48.31,48.08,48.22,33500.0,30.415,30.5478,30.4023,30.4908,33500.0
2007-10-05 14:00:00,48.23,48.71,48.23,48.68,24800.0,30.4972,30.8007,30.4972,30.7817,24800.0
2007-10-05 14:30:00,48.68,48.98,48.68,48.85,22900.0,30.7817,30.9714,30.7817,30.8892,22900.0
2007-10-05 15:00:00,48.85,49.1,48.81,49.1,17000.0,30.8892,31.0473,30.8639,31.0473,17000.0
2007-10-05 15:30:00,49.08,49.1,48.73,48.85,58300.0,31.0347,31.0473,30.8133,30.8892,58300.0
2007-10-08 09:30:00,49.05,49.05,48.18,48.25,23000.0,31.0157,31.0157,30.4656,30.5098,23000.0
2007-10-08 10:00:00,48.27,48.82,48.27,48.81,23900.0,30.5225,30.8702,30.5225,30.8639,23900.0
2007-10-08 10:30:00,48.81,49.0,48.77,48.96,11700.0,30.8639,30.9841,30.8386,30.9588,11700.0
2007-10-08 11:00:00,48.96,48.97,48.75,48.96,15700.0,30.9588,30.9651,30.826,30.9588,15700.0
2007-10-08 11:30:00,48.97,49.27,48.96,49.25,17300.0,30.9651,31.1548,30.9588,31.1421,17300.0
2007-10-08 12:00:00,49.25,49.5,49.25,49.49,28500.0,31.1421,31.3002,31.1421,31.2939,28500.0
2007-10-08 12:30:00,49.5,49.88,49.5,49.72,20400.0,31.3002,31.5405,31.3002,31.4393,20400.0
2007-10-08 13:00:00,49.71,49.71,49.3,49.33,14400.0,31.433,31.433,31.1738,31.1927,14400.0
2007-10-08 13:30:00,49.36,49.48,49.33,49.41,15000.0,31.2117,31.2876,31.1927,31.2433,15000.0
2007-10-08 14:00:00,49.41,49.49,49.24,49.47,15600.0,31.2433,31.2939,31.1358,31.2813,15600.0
2007-10-08 14:30:00,49.46,49.52,49.34,49.34,16400.0,31.2749,31.3129,31.1991,31.1991,16400.0
2007-10-08 15:00:00,49.34,49.44,49.24,49.24,17900.0,31.1991,31.2623,31.1358,31.1358,17900.0
2007-10-08 15:30:00,49.23,49.31,49.16,49.28,24900.0,31.1295,31.1801,31.0852,31.1611,24900.0
2007-10-09 09:30:00,49.19,50.86,49.0,50.58,74700.0,31.1042,32.1602,30.9841,31.9831,74700.0
2007-10-09 10:00:00,50.58,50.67,50.11,50.19,71500.0,31.9831,32.0401,31.6859,31.7365,71500.0
2007-10-09 10:30:00,50.2,50.2,49.67,49.77,97800.0,31.7429,31.7429,31.4077,31.471,97800.0
2007-10-09 11:00:00,49.8,49.8,49.45,49.6,76400.0,31.4899,31.4899,31.2686,31.3635,76400.0
2007-10-09 11:30:00,49.6,49.7,49.33,49.35,22800.0,31.3635,31.4267,31.1927,31.2054,22800.0
2007-10-09 12:00:00,49.36,49.42,49.2,49.25,33600.0,31.2117,31.2496,31.1105,31.1421,33600.0
2007-10-09 12:30:00,49.25,49.47,49.22,49.46,24000.0,31.1421,31.2813,31.1232,31.2749,24000.0
2007-10-09 13:00:00,49.46,49.54,49.34,49.43,30200.0,31.2749,31.3255,31.1991,31.256,30200.0
2007-10-09 13:30:00,49.42,49.5,49.24,49.4,27500.0,31.2496,31.3002,31.1358,31.237,27500.0
2007-10-09 14:00:00,49.4,50.05,49.27,50.01,60400.0,31.237,31.648,31.1548,31.6227,60400.0
2007-10-09 14:30:00,50.02,50.11,49.89,50.03,52200.0,31.629,31.6859,31.5468,31.6354,52200.0
2007-10-09 15:00:00,50.03,50.2,49.91,50.13,61800.0,31.6354,31.7429,31.5595,31.6986,61800.0
2007-10-09 15:30:00,50.09,50.13,49.8,50.1,56400.0,31.6733,31.6986,31.4899,31.6796,56400.0
2007-10-10 09:30:00,50.13,50.28,50.0,50.16,71600.0,31.6986,31.7934,31.6164,31.7176,71600.0
2007-10-10 10:00:00,50.14,50.2,49.93,50.06,61200.0,31.7049,31.7429,31.5721,31.6543,61200.0
2007-10-10 10:30:00,49.99,50.24,49.98,50.16,28400.0,31.6101,31.7682,31.6037,31.7176,28400.0
2007-10-10 11:00:00,50.19,50.29,50.18,50.27,70600.0,31.7365,31.7998,31.7302,31.7871,70600.0
2007-10-10 11:30:00,50.26,50.48,50.24,50.3,82100.0,31.7808,31.9199,31.7682,31.8061,82100.0
2007-10-10 12:00:00,50.32,50.54,50.05,50.42,59400.0,31.8187,31.9579,31.648,31.882,59400.0
2007-10-10 12:30:00,50.43,50.87,50.43,50.78,29900.0,31.8883,32.1665,31.8883,32.1096,29900.0
2007-10-10 13:00:00,50.78,50.79,50.32,50.41,31700.0,32.1096,32.1159,31.8187,31.8756,31700.0
2007-10-10 13:30:00,50.41,50.55,50.38,50.49,23900.0,31.8756,31.9642,31.8567,31.9262,23900.0
2007-10-10 14:00:00,50.51,50.75,50.35,50.74,34200.0,31.9389,32.0906,31.8377,32.0843,34200.0
2007-10-10 14:30:00,50.79,50.8,50.67,50.75,21800.0,32.1159,32.1223,32.0401,32.0906,21800.0
2007-10-10 15:00:00,50.75,51.09,50.74,50.98,36500.0,32.0906,32.3056,32.0843,32.2361,36500.0
2007-10-10 15:30:00,50.97,50.98,50.67,50.88,59000.0,32.2298,32.2361,32.0401,32.1728,59000.0
2007-10-11 09:30:00,51.82,51.82,51.46,51.6,53500.0,32.7672,32.7672,32.5396,32.6281,53500.0
2007-10-11 10:00:00,51.6,51.7,51.12,51.3,65100.0,32.6281,32.6914,32.3246,32.4384,65100.0
2007-10-11 10:30:00,51.29,51.48,51.2,51.22,32200.0,32.4321,32.5522,32.3752,32.3878,32200.0
2007-10-11 11:00:00,51.22,51.42,51.13,51.42,18000.0,32.3878,32.5143,32.3309,32.5143,18000.0
2007-10-11 11:30:00,51.43,51.6,51.39,51.46,41200.0,32.5206,32.6281,32.4953,32.5396,41200.0
2007-10-11 12:00:00,51.46,51.55,51.43,51.48,25300.0,32.5396,32.5965,32.5206,32.5522,25300.0
2007-10-11 12:30:00,51.51,51.57,51.44,51.49,20300.0,32.5712,32.6091,32.5269,32.5586,20300.0
2007-10-11 13:00:00,51.51,51.67,51.51,51.58,69800.0,32.5712,32.6724,32.5712,32.6155,69800.0
2007-10-11 13:30:00,51.56,51.58,51.18,51.23,19600.0,32.6028,32.6155,32.3625,32.3942,19600.0
2007-10-11 14:00:00,51.21,51.21,50.51,50.9,41500.0,32.3815,32.3815,31.9389,32.1855,41500.0
2007-10-11 14:30:00,50.85,51.47,50.6,51.23,43600.0,32.1539,32.5459,31.9958,32.3942,43600.0
2007-10-11 15:00:00,51.28,51.39,50.61,50.67,64300.0,32.4258,32.4953,32.0021,32.0401,64300.0
2007-10-11 15:30:00,50.65,51.43,50.57,51.31,103700.0,32.0274,32.5206,31.9768,32.4447,103700.0
2007-10-12 09:30:00,51.43,51.48,50.69,50.84,47500.0,32.5206,32.5522,32.0527,32.1475,47500.0
2007-10-12 10:00:00,50.8,50.94,50.55,50.88,67800.0,32.1223,32.2108,31.9642,32.1728,67800.0
2007-10-12 10:30:00,50.88,51.12,50.88,51.11,34000.0,32.1728,32.3246,32.1728,32.3183,34000.0
2007-10-12 11:00:00,51.1,51.26,50.8,50.98,30700.0,32.312,32.4131,32.1223,32.2361,30700.0
2007-10-12 11:30:00,50.98,51.01,50.74,50.92,17400.0,32.2361,32.255,32.0843,32.1981,17400.0
2007-10-12 12:00:00,50.89,51.5,50.89,51.49,23400.0,32.1792,32.5649,32.1792,32.5586,23400.0
2007-10-12 12:30:00,51.48,51.68,51.47,51.59,35200.0,32.5522,32.6787,32.5459,32.6218,35200.0
2007-10-12 13:00:00,51.6,51.6,51.09,51.27,14900.0,32.6281,32.6281,32.3056,32.4195,14900.0
2007-10-12 13:30:00,51.28,51.59,51.25,51.44,15700.0,32.4258,32.6218,32.4068,32.5269,15700.0
2007-10-12 14:00:00,51.46,51.7,51.4,51.41,22200.0,32.5396,32.6914,32.5017,32.508,22200.0
2007-10-12 14:30:00,51.41,51.56,51.41,51.47,15600.0,32.508,32.6028,32.508,32.5459,15600.0
2007-10-12 15:00:00,51.44,51.51,51.28,51.46,16400.0,32.5269,32.5712,32.4258,32.5396,16400.0
2007-10-12 15:30:00,51.45,51.54,51.29,51.37,36400.0,32.5333,32.5902,32.4321,32.4827,36400.0
2007-10-15 09:30:00,51.5,51.7,51.2,51.47,35500.0,32.5649,32.6914,32.3752,32.5459,35500.0
2007-10-15 10:00:00,51.44,51.52,51.39,51.42,31900.0,32.5269,32.5775,32.4953,32.5143,31900.0
2007-10-15 10:30:00,51.42,51.43,51.06,51.13,26600.0,32.5143,32.5206,32.2867,32.3309,26600.0
2007-10-15 11:00:00,51.12,51.47,51.05,51.22,31000.0,32.3246,32.5459,32.2803,32.3878,31000.0
2007-10-15 11:30:00,51.2,51.31,51.08,51.29,30700.0,32.3752,32.4447,32.2993,32.4321,30700.0
2007-10-15 12:00:00,51.28,51.49,51.2,51.39,11800.0,32.4258,32.5586,32.3752,32.4953,11800.0
2007-10-15 12:30:00,51.35,51.35,51.22,51.22,24700.0,32.47,32.47,32.3878,32.3878,24700.0
2007-10-15 13:00:00,51.21,51.53,51.17,51.48,30600.0,32.3815,32.5839,32.3562,32.5522,30600.0
2007-10-15 13:30:00,51.49,51.49,51.39,51.49,26300.0,32.5586,32.5586,32.4953,32.5586,26300.0
2007-10-15 14:00:00,51.48,51.54,51.24,51.52,30100.0,32.5522,32.5902,32.4005,32.5775,30100.0
2007-10-15 14:30:00,51.53,51.53,51.35,51.44,16600.0,32.5839,32.5839,32.47,32.5269,16600.0
2007-10-15 15:00:00,51.45,51.54,51.27,51.39,37700.0,32.5333,32.5902,32.4195,32.4953,37700.0
2007-10-15 15:30:00,51.39,51.77,51.28,51.72,57600.0,32.4953,32.7356,32.4258,32.704,57600.0
2007-10-16 09:30:00,51.5,51.79,51.24,51.5,62400.0,32.5649,32.7483,32.4005,32.5649,62400.0
2007-10-16 10:00:00,51.57,51.57,51.08,51.46,35600.0,32.6091,32.6091,32.2993,32.5396,35600.0
2007-10-16 10:30:00,51.52,51.82,51.42,51.69,60900.0,32.5775,32.7672,32.5143,32.685,60900.0
2007-10-16 11:00:00,51.7,51.89,51.63,51.76,70200.0,32.6914,32.8115,32.6471,32.7293,70200.0
2007-10-16 11:30:00,51.79,51.89,51.52,51.75,49600.0,32.7483,32.8115,32.5775,32.723,49600.0
2007-10-16 12:00:00,51.78,52.2,51.7,52.13,70700.0,32.7419,33.0075,32.6914,32.9633,70700.0
2007-10-16 12:30:00,52.13,52.31,52.11,52.31,31500.0,32.9633,33.0771,32.9506,33.0771,31500.0
2007-10-16 13:00:00,52.28,52.28,52.13,52.15,33200.0,33.0581,33.0581,32.9633,32.9759,33200.0
2007-10-16 13:30:00,52.13,52.2,52.03,52.12,36100.0,32.9633,33.0075,32.9,32.9569,36100.0
2007-10-16 14:00:00,52.12,52.28,52.08,52.1,38500.0,32.9569,33.0581,32.9316,32.9443,38500.0
2007-10-16 14:30:00,52.13,52.13,51.86,51.99,32200.0,32.9633,32.9633,32.7925,32.8747,32200.0
2007-10-16 15:00:00,51.96,52.0,51.79,51.92,29300.0,32.8558,32.881,32.7483,32.8305,29300.0
2007-10-16 15:30:00,51.9,52.03,51.82,51.92,47200.0,32.8178,32.9,32.7672,32.8305,47200.0
2007-10-17 09:30:00,52.29,52.29,51.66,51.7,19700.0,33.0644,33.0644,32.6661,32.6914,19700.0
2007-10-17 10:00:00,51.65,51.89,51.27,51.81,20800.0,32.6597,32.8115,32.4195,32.7609,20800.0
2007-10-17 10:30:00,51.75,51.88,51.5,51.51,15400.0,32.723,32.8052,32.5649,32.5712,15400.0
2007-10-17 11:00:00,51.51,51.7,51.39,51.7,13600.0,32.5712,32.6914,32.4953,32.6914,13600.0
2007-10-17 11:30:00,51.7,51.89,51.64,51.79,16300.0,32.6914,32.8115,32.6534,32.7483,16300.0
2007-10-17 12:00:00,51.84,51.85,51.27,51.27,17000.0,32.7799,32.7862,32.4195,32.4195,17000.0
2007-10-17 12:30:00,51.27,51.31,51.09,51.18,16000.0,32.4195,32.4447,32.3056,32.3625,16000.0
2007-10-17 13:00:00,51.16,51.25,50.87,50.9,16900.0,32.3499,32.4068,32.1665,32.1855,16900.0
2007-10-17 13:30:00,50.91,51.06,50.65,50.76,19400.0,32.1918,32.2867,32.0274,32.097,19400.0
2007-10-17 14:00:00,50.72,51.01,50.65,50.67,46600.0,32.0717,32.255,32.0274,32.0401,46600.0
2007-10-17 14:30:00,50.69,50.69,50.22,50.67,63500.0,32.0527,32.0527,31.7555,32.0401,63500.0
2007-10-17 15:00:00,50.67,50.97,50.67,50.82,44700.0,32.0401,32.2298,32.0401,32.1349,44700.0
2007-10-17 15:30:00,50.79,50.81,50.44,50.61,112100.0,32.1159,32.1286,31.8946,32.0021,112100.0
2007-10-18 09:30:00,50.31,50.7,50.18,50.39,58200.0,31.8124,32.059,31.7302,31.863,58200.0
2007-10-18 10:00:00,50.39,51.23,50.37,51.23,33600.0,31.863,32.3942,31.8504,32.3942,33600.0
2007-10-18 10:30:00,51.2,51.24,50.9,50.97,17900.0,32.3752,32.4005,32.1855,32.2298,17900.0
2007-10-18 11:00:00,50.98,51.13,50.71,50.73,17500.0,32.2361,32.3309,32.0653,32.078,17500.0
2007-10-18 11:30:00,50.75,50.95,50.74,50.93,7100.0,32.0906,32.2171,32.0843,32.2045,7100.0
2007-10-18 12:00:00,50.91,50.96,50.66,50.77,17200.0,32.1918,32.2234,32.0337,32.1033,17200.0
2007-10-18 12:30:00,50.79,50.94,50.76,50.92,5100.0,32.1159,32.2108,32.097,32.1981,5100.0
2007-10-18 13:00:00,50.93,51.02,50.87,51.0,9900.0,32.2045,32.2614,32.1665,32.2487,9900.0
2007-10-18 13:30:00,51.0,51.0,50.96,50.99,36400.0,32.2487,32.2487,32.2234,32.2424,36400.0
2007-10-18 14:00:00,51.0,51.02,50.88,50.95,33000.0,32.2487,32.2614,32.1728,32.2171,33000.0
2007-10-18 14:30:00,50.93,50.95,50.73,50.87,25200.0,32.2045,32.2171,32.078,32.1665,25200.0
2007-10-18 15:00:00,50.91,51.0,50.78,50.78,15200.0,32.1918,32.2487,32.1096,32.1096,15200.0
2007-10-18 15:30:00,50.78,51.0,50.78,50.92,23900.0,32.1096,32.2487,32.1096,32.1981,23900.0
2007-10-19 09:30:00,50.78,51.05,50.3,50.94,45800.0,32.1096,32.2803,31.8061,32.2108,45800.0
2007-10-19 10:00:00,50.97,51.0,50.76,50.81,24700.0,32.2298,32.2487,32.097,32.1286,24700.0
2007-10-19 10:30:00,50.76,50.8,50.4,50.4,32000.0,32.097,32.1223,31.8693,31.8693,32000.0
2007-10-19 11:00:00,50.38,50.9,50.38,50.9,19400.0,31.8567,32.1855,31.8567,32.1855,19400.0
2007-10-19 11:30:00,50.9,50.97,50.75,50.84,33800.0,32.1855,32.2298,32.0906,32.1475,33800.0
2007-10-19 12:00:00,50.83,50.92,50.78,50.83,25500.0,32.1412,32.1981,32.1096,32.1412,25500.0
2007-10-19 12:30:00,50.81,50.94,50.8,50.9,23900.0,32.1286,32.2108,32.1223,32.1855,23900.0
2007-10-19 13:00:00,50.89,50.99,50.76,50.99,20400.0,32.1792,32.2424,32.097,32.2424,20400.0
2007-10-19 13:30:00,51.0,51.0,50.89,50.89,41800.0,32.2487,32.2487,32.1792,32.1792,41800.0
2007-10-19 14:00:00,50.88,51.0,50.76,50.95,32800.0,32.1728,32.2487,32.097,32.2171,32800.0
2007-10-19 14:30:00,50.98,51.0,50.33,50.5,60900.0,32.2361,32.2487,31.8251,31.9326,60900.0
2007-10-19 15:00:00,50.5,50.75,50.5,50.55,93200.0,31.9326,32.0906,31.9326,31.9642,93200.0
2007-10-19 15:30:00,50.55,50.8,50.41,50.43,68600.0,31.9642,32.1223,31.8756,31.8883,68600.0
2007-10-22 09:30:00,49.82,50.87,49.52,50.68,47500.0,31.5026,32.1665,31.3129,32.0464,47500.0
2007-10-22 10:00:00,50.67,50.8,50.31,50.51,46700.0,32.0401,32.1223,31.8124,31.9389,46700.0
2007-10-22 10:30:00,50.45,50.52,49.82,49.9,40500.0,31.9009,31.9452,31.5026,31.5532,40500.0
2007-10-22 11:00:00,49.9,50.24,49.88,50.17,38400.0,31.5532,31.7682,31.5405,31.7239,38400.0
2007-10-22 11:30:00,50.17,50.17,50.09,50.17,47800.0,31.7239,31.7239,31.6733,31.7239,47800.0
2007-10-22 12:00:00,50.17,50.17,50.09,50.15,38200.0,31.7239,31.7239,31.6733,31.7112,38200.0
2007-10-22 12:30:00,50.15,50.29,50.06,50.29,67800.0,31.7112,31.7998,31.6543,31.7998,67800.0
2007-10-22 13:00:00,50.29,50.4,50.21,50.3,27700.0,31.7998,31.8693,31.7492,31.8061,27700.0
2007-10-22 13:30:00,50.3,50.46,50.1,50.18,49300.0,31.8061,31.9073,31.6796,31.7302,49300.0
2007-10-22 14:00:00,50.14,50.29,50.09,50.1,32700.0,31.7049,31.7998,31.6733,31.6796,32700.0
2007-10-22 14:30:00,50.11,50.28,50.05,50.1,21400.0,31.6859,31.7934,31.648,31.6796,21400.0
2007-10-22 15:00:00,50.09,50.18,49.93,49.96,39000.0,31.6733,31.7302,31.5721,31.5911,39000.0
2007-10-22 15:30:00,50.0,50.02,49.93,49.97,90100.0,31.6164,31.629,31.5721,31.5974,90100.0
2007-10-23 09:30:00,50.0,50.31,49.74,49.84,49900.0,31.6164,31.8124,31.452,31.5152,49900.0
2007-10-23 10:00:00,49.84,50.15,49.71,50.09,42800.0,31.5152,31.7112,31.433,31.6733,42800.0
2007-10-23 10:30:00,50.17,50.17,49.59,49.65,49700.0,31.7239,31.7239,31.3571,31.3951,49700.0
2007-10-23 11:00:00,49.62,49.65,49.24,49.24,45300.0,31.3761,31.3951,31.1358,31.1358,45300.0
2007-10-23 11:30:00,49.27,49.51,49.22,49.37,32600.0,31.1548,31.3066,31.1232,31.218,32600.0
2007-10-23 12:00:00,49.37,49.43,49.07,49.23,132300.0,31.218,31.256,31.0283,31.1295,132300.0
2007-10-23 12:30:00,49.23,49.33,48.86,48.93,70300.0,31.1295,31.1927,30.8955,30.9398,70300.0
2007-10-23 13:00:00,48.9,49.03,48.84,48.92,32900.0,30.9208,31.003,30.8829,30.9335,32900.0
2007-10-23 13:30:00,48.89,49.08,48.88,49.08,62700.0,30.9145,31.0347,30.9082,31.0347,62700.0
2007-10-23 14:00:00,49.06,49.31,48.99,49.03,78600.0,31.022,31.1801,30.9777,31.003,78600.0
2007-10-23 14:30:00,49.02,49.08,48.88,48.95,46400.0,30.9967,31.0347,30.9082,30.9524,46400.0
2007-10-23 15:00:00,48.93,49.02,48.85,49.01,63800.0,30.9398,30.9967,30.8892,30.9904,63800.0
2007-10-23 15:30:00,49.02,49.5,48.96,49.48,79300.0,30.9967,31.3002,30.9588,31.2876,79300.0
2007-10-24 09:30:00,49.39,49.89,49.33,49.65,27600.0,31.2307,31.5468,31.1927,31.3951,27600.0
2007-10-24 10:00:00,49.6,49.61,49.13,49.32,42200.0,31.3635,31.3698,31.0663,31.1864,42200.0
2007-10-24 10:30:00,49.25,49.37,48.37,48.55,67700.0,31.1421,31.218,30.5857,30.6995,67700.0
2007-10-24 11:00:00,48.55,48.57,48.12,48.26,38200.0,30.6995,30.7122,30.4276,30.5161,38200.0
2007-10-24 11:30:00,48.3,48.95,48.25,48.71,37900.0,30.5414,30.9524,30.5098,30.8007,37900.0
2007-10-24 12:00:00,48.75,48.89,48.71,48.8,33100.0,30.826,30.9145,30.8007,30.8576,33100.0
2007-10-24 12:30:00,48.8,48.85,48.7,48.75,30600.0,30.8576,30.8892,30.7944,30.826,30600.0
2007-10-24 13:00:00,48.79,48.93,48.73,48.93,16100.0,30.8513,30.9398,30.8133,30.9398,16100.0
2007-10-24 13:30:00,48.94,49.05,48.87,48.95,7200.0,30.9461,31.0157,30.9019,30.9524,7200.0
2007-10-24 14:00:00,48.97,48.97,48.68,48.93,69800.0,30.9651,30.9651,30.7817,30.9398,69800.0
2007-10-24 14:30:00,48.97,49.12,48.9,49.0,53900.0,30.9651,31.0599,30.9208,30.9841,53900.0
2007-10-24 15:00:00,49.0,49.38,48.98,49.28,60700.0,30.9841,31.2244,30.9714,31.1611,60700.0
2007-10-24 15:30:00,49.3,49.38,48.88,48.98,102500.0,31.1738,31.2244,30.9082,30.9714,102500.0
2007-10-25 09:30:00,49.12,49.74,48.92,48.93,29900.0,31.0599,31.452,30.9335,30.9398,29900.0
2007-10-25 10:00:00,48.92,49.45,48.92,49.44,62200.0,30.9335,31.2686,30.9335,31.2623,62200.0
2007-10-25 10:30:00,49.45,49.5,49.23,49.4,31800.0,31.2686,31.3002,31.1295,31.237,31800.0
2007-10-25 11:00:00,49.4,49.5,49.29,49.47,22700.0,31.237,31.3002,31.1674,31.2813,22700.0
2007-10-25 11:30:00,49.48,49.5,49.09,49.09,21300.0,31.2876,31.3002,31.041,31.041,21300.0
2007-10-25 12:00:00,49.06,49.35,49.01,49.35,19100.0,31.022,31.2054,30.9904,31.2054,19100.0
2007-10-25 12:30:00,49.35,49.35,49.07,49.17,20600.0,31.2054,31.2054,31.0283,31.0916,20600.0
2007-10-25 13:00:00,49.15,49.17,48.8,48.95,22600.0,31.0789,31.0916,30.8576,30.9524,22600.0
2007-10-25 13:30:00,48.94,49.1,48.88,48.98,21800.0,30.9461,31.0473,30.9082,30.9714,21800.0
2007-10-25 14:00:00,48.98,49.12,48.79,49.06,36500.0,30.9714,31.0599,30.8513,31.022,36500.0
2007-10-25 14:30:00,49.18,49.18,48.8,49.0,43900.0,31.0979,31.0979,30.8576,30.9841,43900.0
2007-10-25 15:00:00,49.01,49.11,48.91,48.97,57800.0,30.9904,31.0536,30.9272,30.9651,57800.0
2007-10-25 15:30:00,48.97,49.13,48.91,49.0,89800.0,30.9651,31.0663,30.9272,30.9841,89800.0
2007-10-26 09:30:00,49.8,49.89,49.1,49.1,17200.0,31.4899,31.5468,31.0473,31.0473,17200.0
2007-10-26 10:00:00,49.07,49.26,48.99,49.0,34700.0,31.0283,31.1485,30.9777,30.9841,34700.0
2007-10-26 10:30:00,49.0,49.03,48.72,48.89,15600.0,30.9841,31.003,30.807,30.9145,15600.0
2007-10-26 11:00:00,48.89,49.02,48.83,48.92,16900.0,30.9145,30.9967,30.8766,30.9335,16900.0
2007-10-26 11:30:00,48.94,48.99,48.87,48.87,17800.0,30.9461,30.9777,30.9019,30.9019,17800.0
2007-10-26 12:00:00,48.85,48.95,48.68,48.95,14400.0,30.8892,30.9524,30.7817,30.9524,14400.0
2007-10-26 12:30:00,48.96,49.02,48.92,48.93,17500.0,30.9588,30.9967,30.9335,30.9398,17500.0
2007-10-26 13:00:00,48.92,49.02,48.82,48.97,20400.0,30.9335,30.9967,30.8702,30.9651,20400.0
2007-10-26 13:30:00,48.98,48.99,48.81,48.97,14700.0,30.9714,30.9777,30.8639,30.9651,14700.0
2007-10-26 14:00:00,48.95,49.26,48.95,49.12,32300.0,30.9524,31.1485,30.9524,31.0599,32300.0
2007-10-26 14:30:00,49.13,49.22,49.12,49.17,21300.0,31.0663,31.1232,31.0599,31.0916,21300.0
2007-10-26 15:00:00,49.17,49.21,49.05,49.09,27500.0,31.0916,31.1169,31.0157,31.041,27500.0
2007-10-26 15:30:00,49.1,49.15,49.02,49.05,71600.0,31.0473,31.0789,30.9967,31.0157,71600.0
2007-10-29 09:30:00,48.98,49.17,48.69,48.97,28200.0,30.9714,31.0916,30.788,30.9651,28200.0
2007-10-29 10:00:00,48.93,49.04,48.8,48.95,18800.0,30.9398,31.0094,30.8576,30.9524,18800.0
2007-10-29 10:30:00,48.94,49.05,48.63,48.78,21100.0,30.9461,31.0157,30.7501,30.845,21100.0
2007-10-29 11:00:00,48.76,49.03,48.69,49.0,20500.0,30.8323,31.003,30.788,30.9841,20500.0
2007-10-29 11:30:00,49.0,49.02,48.88,48.9,21100.0,30.9841,30.9967,30.9082,30.9208,21100.0
2007-10-29 12:00:00,48.91,49.04,48.9,48.95,15100.0,30.9272,31.0094,30.9208,30.9524,15100.0
2007-10-29 12:30:00,48.97,49.0,48.82,49.0,11600.0,30.9651,30.9841,30.8702,30.9841,11600.0
2007-10-29 13:00:00,49.0,49.02,48.94,49.0,16100.0,30.9841,30.9967,30.9461,30.9841,16100.0
2007-10-29 13:30:00,48.99,49.12,48.96,49.12,31700.0,30.9777,31.0599,30.9588,31.0599,31700.0
2007-10-29 14:00:00,49.11,49.22,48.94,48.97,18300.0,31.0536,31.1232,30.9461,30.9651,18300.0
2007-10-29 14:30:00,48.98,49.01,48.85,48.97,16100.0,30.9714,30.9904,30.8892,30.9651,16100.0
2007-10-29 15:00:00,49.0,49.07,48.95,49.05,31100.0,30.9841,31.0283,30.9524,31.0157,31100.0
2007-10-29 15:30:00,49.01,49.18,48.94,49.15,71400.0,30.9904,31.0979,30.9461,31.0789,71400.0
2007-10-30 09:30:00,48.91,49.3,48.9,49.28,50400.0,30.9272,31.1738,30.9208,31.1611,50400.0
2007-10-30 10:00:00,49.26,49.29,49.02,49.07,17000.0,31.1485,31.1674,30.9967,31.0283,17000.0
2007-10-30 10:30:00,49.05,49.08,48.98,49.0,16200.0,31.0157,31.0347,30.9714,30.9841,16200.0
2007-10-30 11:00:00,49.0,49.02,48.86,48.94,12500.0,30.9841,30.9967,30.8955,30.9461,12500.0
2007-10-30 11:30:00,48.99,49.1,48.94,49.1,20400.0,30.9777,31.0473,30.9461,31.0473,20400.0
2007-10-30 12:00:00,49.05,49.16,48.96,49.16,31800.0,31.0157,31.0852,30.9588,31.0852,31800.0
2007-10-30 12:30:00,49.16,49.28,49.14,49.2,30100.0,31.0852,31.1611,31.0726,31.1105,30100.0
2007-10-30 13:00:00,49.2,49.25,49.12,49.12,33600.0,31.1105,31.1421,31.0599,31.0599,33600.0
2007-10-30 13:30:00,49.13,49.17,49.08,49.13,28100.0,31.0663,31.0916,31.0347,31.0663,28100.0
2007-10-30 14:00:00,49.15,49.23,49.12,49.2,28400.0,31.0789,31.1295,31.0599,31.1105,28400.0
2007-10-30 14:30:00,49.2,49.35,49.19,49.29,38200.0,31.1105,31.2054,31.1042,31.1674,38200.0
2007-10-30 15:00:00,49.29,49.31,49.24,49.24,30900.0,31.1674,31.1801,31.1358,31.1358,30900.0
2007-10-30 15:30:00,49.24,49.28,49.07,49.07,53800.0,31.1358,31.1611,31.0283,31.0283,53800.0
2007-10-31 09:30:00,49.33,49.44,48.65,48.68,43000.0,31.1927,31.2623,30.7628,30.7817,43000.0
2007-10-31 10:00:00,48.72,48.75,48.44,48.53,23000.0,30.807,30.826,30.63,30.6869,23000.0
2007-10-31 10:30:00,48.5,48.5,48.23,48.42,23700.0,30.6679,30.6679,30.4972,30.6173,23700.0
2007-10-31 11:00:00,48.37,48.66,48.37,48.66,17700.0,30.5857,30.7691,30.5857,30.7691,17700.0
2007-10-31 11:30:00,48.64,48.9,48.63,48.9,17300.0,30.7564,30.9208,30.7501,30.9208,17300.0
2007-10-31 12:00:00,48.89,48.9,48.68,48.7,26100.0,30.9145,30.9208,30.7817,30.7944,26100.0
2007-10-31 12:30:00,48.69,48.79,48.68,48.77,13700.0,30.788,30.8513,30.7817,30.8386,13700.0
2007-10-31 13:00:00,48.77,48.9,48.73,48.9,9300.0,30.8386,30.9208,30.8133,30.9208,9300.0
2007-10-31 13:30:00,48.89,48.91,48.65,48.77,16100.0,30.9145,30.9272,30.7628,30.8386,16100.0
2007-10-31 14:00:00,48.78,48.86,47.99,48.0,55300.0,30.845,30.8955,30.3454,30.3517,55300.0
2007-10-31 14:30:00,48.01,48.5,47.93,48.3,100600.0,30.3581,30.6679,30.3075,30.5414,100600.0
2007-10-31 15:00:00,48.3,48.36,47.9,48.06,96100.0,30.5414,30.5794,30.2885,30.3897,96100.0
2007-10-31 15:30:00,48.05,48.22,47.85,48.0,158800.0,30.3834,30.4908,30.2569,30.3517,158800.0
2007-11-01 09:30:00,47.42,47.48,46.29,46.5,77000.0,29.985,30.0229,29.2705,29.4032,77000.0
2007-11-01 10:00:00,46.45,46.64,46.21,46.3,71600.0,29.3716,29.4918,29.2199,29.2768,71600.0
2007-11-01 10:30:00,46.31,46.62,46.31,46.53,44900.0,29.2831,29.4791,29.2831,29.4222,44900.0
2007-11-01 11:00:00,46.5,46.56,46.4,46.51,55000.0,29.4032,29.4412,29.34,29.4096,55000.0
2007-11-01 11:30:00,46.5,46.71,46.49,46.69,42700.0,29.4032,29.536,29.3969,29.5234,42700.0
2007-11-01 12:00:00,46.69,47.06,46.67,46.83,28600.0,29.5234,29.7573,29.5107,29.6119,28600.0
2007-11-01 12:30:00,46.76,46.92,46.66,46.87,18100.0,29.5677,29.6688,29.5044,29.6372,18100.0
2007-11-01 13:00:00,46.87,47.03,46.84,46.88,20500.0,29.6372,29.7384,29.6182,29.6435,20500.0
2007-11-01 13:30:00,46.87,46.94,46.6,46.65,27300.0,29.6372,29.6815,29.4665,29.4981,27300.0
2007-11-01 14:00:00,46.67,46.82,46.61,46.62,38700.0,29.5107,29.6056,29.4728,29.4791,38700.0
2007-11-01 14:30:00,46.59,46.91,46.58,46.84,42500.0,29.4602,29.6625,29.4538,29.6182,42500.0
2007-11-01 15:00:00,46.82,46.85,46.6,46.62,61700.0,29.6056,29.6246,29.4665,29.4791,61700.0
2007-11-01 15:30:00,46.64,46.72,46.36,46.45,85000.0,29.4918,29.5424,29.3147,29.3716,85000.0
2007-11-02 09:30:00,46.5,46.5,45.84,46.0,29300.0,29.4032,29.4032,28.9859,29.0871,29300.0
2007-11-02 10:00:00,45.97,46.17,45.89,46.09,39900.0,29.0681,29.1946,29.0175,29.144,39900.0
2007-11-02 10:30:00,46.09,46.28,45.97,46.22,76900.0,29.144,29.2641,29.0681,29.2262,76900.0
2007-11-02 11:00:00,46.23,46.37,45.9,45.95,43100.0,29.2325,29.321,29.0238,29.0555,43100.0
2007-11-02 11:30:00,45.93,46.31,45.9,46.21,37700.0,29.0428,29.2831,29.0238,29.2199,37700.0
2007-11-02 12:00:00,46.21,46.43,46.14,46.42,21200.0,29.2199,29.359,29.1756,29.3527,21200.0
2007-11-02 12:30:00,46.42,46.43,46.22,46.29,59700.0,29.3527,29.359,29.2262,29.2705,59700.0
2007-11-02 13:00:00,46.31,46.53,46.31,46.45,42100.0,29.2831,29.4222,29.2831,29.3716,42100.0
2007-11-02 13:30:00,46.45,46.77,46.43,46.76,37100.0,29.3716,29.574,29.359,29.5677,37100.0
2007-11-02 14:00:00,46.74,46.84,46.68,46.84,49200.0,29.555,29.6182,29.5171,29.6182,49200.0
2007-11-02 14:30:00,46.84,46.84,46.45,46.47,37200.0,29.6182,29.6182,29.3716,29.3843,37200.0
2007-11-02 15:00:00,46.45,46.78,46.45,46.55,65700.0,29.3716,29.5803,29.3716,29.4349,65700.0
2007-11-02 15:30:00,46.56,46.82,46.4,46.76,80100.0,29.4412,29.6056,29.34,29.5677,80100.0
2007-11-05 09:30:00,45.0,45.14,44.39,44.94,155100.0,28.4548,28.5433,28.069,28.4168,155100.0
2007-11-05 10:00:00,44.96,45.76,44.89,45.64,194600.0,28.4295,28.9353,28.3852,28.8594,194600.0
2007-11-05 10:30:00,45.64,46.0,45.38,45.65,113400.0,28.8594,29.0871,28.695,28.8658,113400.0
2007-11-05 11:00:00,45.58,45.72,45.11,45.11,54800.0,28.8215,28.91,28.5243,28.5243,54800.0
2007-11-05 11:30:00,45.11,45.45,44.98,45.27,60000.0,28.5243,28.7393,28.4421,28.6255,60000.0
2007-11-05 12:00:00,45.27,45.51,45.11,45.11,48600.0,28.6255,28.7772,28.5243,28.5243,48600.0
2007-11-05 12:30:00,45.13,45.22,44.57,44.6,66700.0,28.537,28.5939,28.1829,28.2018,66700.0
2007-11-05 13:00:00,44.6,44.72,44.15,44.7,69100.0,28.2018,28.2777,27.9173,28.2651,69100.0
2007-11-05 13:30:00,44.7,44.85,44.35,44.38,80100.0,28.2651,28.3599,28.0437,28.0627,80100.0
2007-11-05 14:00:00,44.38,44.69,44.13,44.34,110000.0,28.0627,28.2587,27.9046,28.0374,110000.0
2007-11-05 14:30:00,44.34,44.34,43.87,43.9,198600.0,28.0374,28.0374,27.7402,27.7592,198600.0
2007-11-05 15:00:00,43.92,44.42,43.61,43.74,206300.0,27.7718,28.088,27.5758,27.658,206300.0
2007-11-05 15:30:00,43.74,44.03,43.62,43.74,206300.0,27.658,27.8414,27.5821,27.658,206300.0
2007-11-06 09:30:00,43.66,44.17,43.66,44.06,63900.0,27.6074,27.9299,27.6074,27.8604,63900.0
2007-11-06 10:00:00,44.06,44.35,43.79,43.89,93400.0,27.8604,28.0437,27.6896,27.7529,93400.0
2007-11-06 10:30:00,43.89,44.0,43.04,43.56,94500.0,27.7529,27.8224,27.2154,27.5442,94500.0
2007-11-06 11:00:00,43.57,44.04,43.57,43.82,58500.0,27.5505,27.8477,27.5505,27.7086,58500.0
2007-11-06 11:30:00,43.83,44.0,43.38,43.45,102100.0,27.7149,27.8224,27.4304,27.4746,102100.0
2007-11-06 12:00:00,43.45,43.79,43.42,43.69,103400.0,27.4746,27.6896,27.4557,27.6264,103400.0
2007-11-06 12:30:00,43.65,43.7,43.3,43.35,53500.0,27.6011,27.6327,27.3798,27.4114,53500.0
2007-11-06 13:00:00,43.36,43.4,43.25,43.3,57000.0,27.4177,27.443,27.3482,27.3798,57000.0
2007-11-06 13:30:00,43.29,43.4,43.23,43.25,56600.0,27.3735,27.443,27.3355,27.3482,56600.0
2007-11-06 14:00:00,43.28,43.4,43.2,43.27,54600.0,27.3672,27.443,27.3166,27.3608,54600.0
2007-11-06 14:30:00,43.24,43.31,43.16,43.22,62600.0,27.3419,27.3861,27.2913,27.3292,62600.0
2007-11-06 15:00:00,43.23,43.27,42.96,43.14,121000.0,27.3355,27.3608,27.1648,27.2786,121000.0
2007-11-06 15:30:00,43.14,43.2,43.04,43.19,107500.0,27.2786,27.3166,27.2154,27.3102,107500.0
2007-11-07 09:30:00,42.5,42.75,41.68,42.1,117800.0,26.8739,27.032,26.3554,26.621,117800.0
2007-11-07 10:00:00,42.1,42.28,42.0,42.16,78100.0,26.621,26.7348,26.5578,26.6589,78100.0
2007-11-07 10:30:00,42.17,42.2,41.93,41.98,81200.0,26.6653,26.6842,26.5135,26.5451,81200.0
2007-11-07 11:00:00,41.93,42.05,41.92,42.04,66200.0,26.5135,26.5894,26.5072,26.5831,66200.0
2007-11-07 11:30:00,42.05,42.05,41.52,41.8,81400.0,26.5894,26.5894,26.2543,26.4313,81400.0
2007-11-07 12:00:00,41.8,41.86,41.51,41.82,55700.0,26.4313,26.4692,26.2479,26.444,55700.0
2007-11-07 12:30:00,41.81,41.91,41.45,41.71,54400.0,26.4376,26.5009,26.21,26.3744,54400.0
2007-11-07 13:00:00,41.75,41.86,41.59,41.69,54500.0,26.3997,26.4692,26.2985,26.3617,54500.0
2007-11-07 13:30:00,41.72,41.72,41.42,41.63,75100.0,26.3807,26.3807,26.191,26.3238,75100.0
2007-11-07 14:00:00,41.62,41.73,41.57,41.7,79900.0,26.3175,26.387,26.2859,26.3681,79900.0
2007-11-07 14:30:00,41.72,41.98,41.57,41.6,42800.0,26.3807,26.5451,26.2859,26.3048,42800.0
2007-11-07 15:00:00,41.63,41.87,41.45,41.54,61300.0,26.3238,26.4756,26.21,26.2669,61300.0
2007-11-07 15:30:00,41.59,41.7,41.26,41.36,82100.0,26.2985,26.3681,26.0898,26.1531,82100.0
2007-11-08 09:30:00,41.74,41.99,41.52,41.78,66000.0,26.3934,26.5514,26.2543,26.4187,66000.0
2007-11-08 10:00:00,41.78,42.08,41.64,41.68,78200.0,26.4187,26.6084,26.3301,26.3554,78200.0
2007-11-08 10:30:00,41.7,41.92,41.64,41.84,43400.0,26.3681,26.5072,26.3301,26.4566,43400.0
2007-11-08 11:00:00,41.85,42.0,41.54,41.75,48300.0,26.4629,26.5578,26.2669,26.3997,48300.0
2007-11-08 11:30:00,41.78,41.82,41.65,41.8,71000.0,26.4187,26.444,26.3365,26.4313,71000.0
2007-11-08 12:00:00,41.78,41.83,41.38,41.52,52500.0,26.4187,26.4503,26.1657,26.2543,52500.0
2007-11-08 12:30:00,41.55,41.68,41.07,41.07,47600.0,26.2732,26.3554,25.9697,25.9697,47600.0
2007-11-08 13:00:00,41.06,41.08,40.64,40.71,85200.0,25.9634,25.976,25.6978,25.7421,85200.0
2007-11-08 13:30:00,40.72,41.04,40.6,40.96,82400.0,25.7484,25.9507,25.6725,25.9001,82400.0
2007-11-08 14:00:00,40.96,41.07,40.76,40.83,63700.0,25.9001,25.9697,25.7737,25.8179,63700.0
2007-11-08 14:30:00,40.83,40.95,40.53,40.81,118100.0,25.8179,25.8938,25.6282,25.8053,118100.0
2007-11-08 15:00:00,40.86,41.08,40.69,40.97,131000.0,25.8369,25.976,25.7294,25.9065,131000.0
2007-11-08 15:30:00,40.99,41.05,40.75,41.03,159000.0,25.9191,25.9571,25.7674,25.9444,159000.0
2007-11-09 09:30:00,40.64,40.82,39.63,40.22,163500.0,25.6978,25.8116,25.0592,25.4322,163500.0
2007-11-09 10:00:00,40.27,40.44,39.61,39.74,140200.0,25.4638,25.5713,25.0465,25.1287,140200.0
2007-11-09 10:30:00,39.75,40.19,39.75,40.0,81200.0,25.135,25.4133,25.135,25.2931,81200.0
2007-11-09 11:00:00,39.99,40.09,39.76,39.88,77400.0,25.2868,25.35,25.1414,25.2172,77400.0
2007-11-09 11:30:00,39.9,40.06,39.87,39.94,66700.0,25.2299,25.3311,25.2109,25.2552,66700.0
2007-11-09 12:00:00,39.93,39.95,39.76,39.76,88500.0,25.2489,25.2615,25.1414,25.1414,88500.0
2007-11-09 12:30:00,39.79,40.08,39.77,40.03,64000.0,25.1603,25.3437,25.1477,25.3121,64000.0
2007-11-09 13:00:00,40.07,40.15,39.78,40.1,59500.0,25.3374,25.388,25.154,25.3563,59500.0
2007-11-09 13:30:00,40.09,40.1,40.0,40.05,48600.0,25.35,25.3563,25.2931,25.3247,48600.0
2007-11-09 14:00:00,40.05,40.42,40.0,40.37,76800.0,25.3247,25.5587,25.2931,25.5271,76800.0
2007-11-09 14:30:00,40.41,40.41,39.96,40.05,74500.0,25.5524,25.5524,25.2678,25.3247,74500.0
2007-11-09 15:00:00,40.02,40.4,40.01,40.22,77300.0,25.3058,25.546,25.2994,25.4322,77300.0
2007-11-09 15:30:00,40.22,40.22,39.68,39.85,193400.0,25.4322,25.4322,25.0908,25.1983,193400.0
2007-11-12 09:30:00,39.81,40.06,39.57,40.06,29300.0,25.173,25.3311,25.0212,25.3311,29300.0
2007-11-12 10:00:00,40.03,40.13,39.72,39.84,29000.0,25.3121,25.3753,25.1161,25.1919,29000.0
2007-11-12 10:30:00,39.85,40.05,39.84,39.95,63300.0,25.1983,25.3247,25.1919,25.2615,63300.0
2007-11-12 11:00:00,39.93,40.63,39.89,40.62,41500.0,25.2489,25.6915,25.2236,25.6852,41500.0
2007-11-12 11:30:00,40.62,40.64,40.38,40.46,31900.0,25.6852,25.6978,25.5334,25.584,31900.0
2007-11-12 12:00:00,40.45,40.65,40.42,40.5,36500.0,25.5777,25.7041,25.5587,25.6093,36500.0
2007-11-12 12:30:00,40.5,40.73,40.49,40.62,64000.0,25.6093,25.7547,25.603,25.6852,64000.0
2007-11-12 13:00:00,40.63,40.7,40.54,40.59,160200.0,25.6915,25.7357,25.6346,25.6662,160200.0
2007-11-12 13:30:00,40.59,40.6,40.02,40.37,170700.0,25.6662,25.6725,25.3058,25.5271,170700.0
2007-11-12 14:00:00,40.31,40.6,40.15,40.39,89400.0,25.4891,25.6725,25.388,25.5397,89400.0
2007-11-12 14:30:00,40.34,40.5,40.25,40.33,66400.0,25.5081,25.6093,25.4512,25.5018,66400.0
2007-11-12 15:00:00,40.3,40.34,40.11,40.28,107300.0,25.4828,25.5081,25.3627,25.4702,107300.0
2007-11-12 15:30:00,40.25,40.35,40.14,40.25,161000.0,25.4512,25.5144,25.3816,25.4512,161000.0
2007-11-13 09:30:00,40.5,41.0,40.42,40.74,91300.0,25.6093,25.9254,25.5587,25.761,91300.0
2007-11-13 10:00:00,40.74,41.27,40.73,40.95,124400.0,25.761,26.0962,25.7547,25.8938,124400.0
2007-11-13 10:30:00,40.96,41.0,40.85,40.87,74600.0,25.9001,25.9254,25.8306,25.8432,74600.0
2007-11-13 11:00:00,40.88,41.0,40.86,41.0,79900.0,25.8496,25.9254,25.8369,25.9254,79900.0
2007-11-13 11:30:00,41.0,41.0,40.93,40.98,47000.0,25.9254,25.9254,25.8812,25.9128,47000.0
2007-11-13 12:00:00,40.98,41.42,40.97,41.29,73800.0,25.9128,26.191,25.9065,26.1088,73800.0
2007-11-13 12:30:00,41.28,41.42,41.17,41.32,44500.0,26.1025,26.191,26.0329,26.1278,44500.0
2007-11-13 13:00:00,41.32,41.39,41.21,41.38,49000.0,26.1278,26.1721,26.0582,26.1657,49000.0
2007-11-13 13:30:00,41.38,41.47,41.27,41.29,60400.0,26.1657,26.2226,26.0962,26.1088,60400.0
2007-11-13 14:00:00,41.28,41.38,41.2,41.32,57900.0,26.1025,26.1657,26.0519,26.1278,57900.0
2007-11-13 14:30:00,41.33,41.55,41.23,41.35,86200.0,26.1341,26.2732,26.0709,26.1468,86200.0
2007-11-13 15:00:00,41.34,41.65,41.34,41.65,75700.0,26.1404,26.3365,26.1404,26.3365,75700.0
2007-11-13 15:30:00,41.66,41.97,41.54,41.62,149200.0,26.3428,26.5388,26.2669,26.3175,149200.0
2007-11-14 09:30:00,41.71,42.03,41.01,41.15,59200.0,26.3744,26.5767,25.9318,26.0203,59200.0
2007-11-14 10:00:00,41.12,41.48,40.46,40.63,90600.0,26.0013,26.229,25.584,25.6915,90600.0
2007-11-14 10:30:00,40.6,41.0,40.44,40.94,37000.0,25.6725,25.9254,25.5713,25.8875,37000.0
2007-11-14 11:00:00,40.95,41.18,40.72,41.14,25400.0,25.8938,26.0393,25.7484,26.014,25400.0
2007-11-14 11:30:00,41.13,41.46,41.12,41.45,20200.0,26.0076,26.2163,26.0013,26.21,20200.0
2007-11-14 12:00:00,41.44,41.44,40.95,41.14,30000.0,26.2037,26.2037,25.8938,26.014,30000.0
2007-11-14 12:30:00,41.15,41.17,40.8,40.9,75100.0,26.0203,26.0329,25.799,25.8622,75100.0
2007-11-14 13:00:00,40.91,41.13,40.9,41.11,41900.0,25.8685,26.0076,25.8622,25.995,41900.0
2007-11-14 13:30:00,41.11,41.14,41.01,41.03,35300.0,25.995,26.014,25.9318,25.9444,35300.0
2007-11-14 14:00:00,41.0,41.25,40.96,41.19,28400.0,25.9254,26.0835,25.9001,26.0456,28400.0
2007-11-14 14:30:00,41.17,41.25,41.05,41.15,39700.0,26.0329,26.0835,25.9571,26.0203,39700.0
2007-11-14 15:00:00,41.11,41.32,41.07,41.27,72500.0,25.995,26.1278,25.9697,26.0962,72500.0
2007-11-14 15:30:00,41.26,41.26,40.77,40.9,155000.0,26.0898,26.0898,25.78,25.8622,155000.0
2007-11-15 09:30:00,40.76,40.94,40.64,40.81,57000.0,25.7737,25.8875,25.6978,25.8053,57000.0
2007-11-15 10:00:00,40.78,40.96,40.73,40.9,30500.0,25.7863,25.9001,25.7547,25.8622,30500.0
2007-11-15 10:30:00,40.9,40.97,40.75,40.79,37600.0,25.8622,25.9065,25.7674,25.7927,37600.0
2007-11-15 11:00:00,40.81,40.89,40.69,40.85,33300.0,25.8053,25.8559,25.7294,25.8306,33300.0
2007-11-15 11:30:00,40.87,40.93,40.65,40.9,53000.0,25.8432,25.8812,25.7041,25.8622,53000.0
2007-11-15 12:00:00,40.93,41.03,40.7,40.7,35900.0,25.8812,25.9444,25.7357,25.7357,35900.0
2007-11-15 12:30:00,40.7,40.79,40.69,40.78,36800.0,25.7357,25.7927,25.7294,25.7863,36800.0
2007-11-15 13:00:00,40.78,40.84,40.48,40.53,36500.0,25.7863,25.8243,25.5966,25.6282,36500.0
2007-11-15 13:30:00,40.53,40.69,40.5,40.66,36000.0,25.6282,25.7294,25.6093,25.7105,36000.0
2007-11-15 14:00:00,40.66,40.78,40.49,40.71,131300.0,25.7105,25.7863,25.603,25.7421,131300.0
2007-11-15 14:30:00,40.71,40.75,40.42,40.51,68500.0,25.7421,25.7674,25.5587,25.6156,68500.0
2007-11-15 15:00:00,40.5,40.52,40.13,40.33,111100.0,25.6093,25.6219,25.3753,25.5018,111100.0
2007-11-15 15:30:00,40.31,40.43,40.17,40.42,173700.0,25.4891,25.565,25.4006,25.5587,173700.0
2007-11-16 09:30:00,40.54,40.54,39.78,39.78,87000.0,25.6346,25.6346,25.154,25.154,87000.0
2007-11-16 10:00:00,39.75,39.78,39.22,39.24,68000.0,25.135,25.154,24.7999,24.8125,68000.0
2007-11-16 10:30:00,39.27,39.36,39.03,39.05,83700.0,24.8315,24.8884,24.6798,24.6924,83700.0
2007-11-16 11:00:00,39.04,39.1,38.68,38.68,76100.0,24.6861,24.724,24.4584,24.4584,76100.0
2007-11-16 11:30:00,38.71,38.84,38.45,38.63,132400.0,24.4774,24.5596,24.313,24.4268,132400.0
2007-11-16 12:00:00,38.67,38.69,38.24,38.26,96600.0,24.4521,24.4648,24.1802,24.1929,96600.0
2007-11-16 12:30:00,38.26,38.28,37.61,37.7,135900.0,24.1929,24.2055,23.7819,23.8388,135900.0
2007-11-16 13:00:00,37.69,38.1,37.6,37.89,57800.0,23.8324,24.0917,23.7755,23.9589,57800.0
2007-11-16 13:30:00,37.89,38.99,37.39,37.48,104200.0,23.9589,24.6545,23.6427,23.6996,104200.0
2007-11-16 14:00:00,37.48,37.58,37.02,37.58,226800.0,23.6996,23.7629,23.4088,23.7629,226800.0
2007-11-16 14:30:00,37.5,37.54,37.26,37.41,152600.0,23.7123,23.7376,23.5605,23.6554,152600.0
2007-11-16 15:00:00,37.41,37.41,36.82,37.09,217400.0,23.6554,23.6554,23.2823,23.453,217400.0
2007-11-16 15:30:00,37.1,37.58,36.98,37.36,176500.0,23.4594,23.7629,23.3835,23.6238,176500.0
2007-11-19 09:30:00,37.5,37.5,36.16,36.58,229600.0,23.7123,23.7123,22.865,23.1306,229600.0
2007-11-19 10:00:00,36.58,36.9,36.58,36.74,77700.0,23.1306,23.3329,23.1306,23.2317,77700.0
2007-11-19 10:30:00,36.72,36.83,36.38,36.7,373300.0,23.2191,23.2886,23.0041,23.2064,373300.0
2007-11-19 11:00:00,36.73,36.76,36.5,36.65,173200.0,23.2254,23.2444,23.08,23.1748,173200.0
2007-11-19 11:30:00,36.66,36.74,36.57,36.73,92100.0,23.1811,23.2317,23.1242,23.2254,92100.0
2007-11-19 12:00:00,36.7,37.12,36.7,37.06,113300.0,23.2064,23.472,23.2064,23.4341,113300.0
2007-11-19 12:30:00,37.03,37.18,36.73,36.82,111200.0,23.4151,23.51,23.2254,23.2823,111200.0
2007-11-19 13:00:00,36.82,37.11,36.76,37.0,114900.0,23.2823,23.4657,23.2444,23.3961,114900.0
2007-11-19 13:30:00,36.98,37.11,36.75,36.78,68200.0,23.3835,23.4657,23.238,23.257,68200.0
2007-11-19 14:00:00,36.8,37.08,36.7,37.03,58400.0,23.2697,23.4467,23.2064,23.4151,58400.0
2007-11-19 14:30:00,37.05,37.2,36.86,36.98,94700.0,23.4277,23.5226,23.3076,23.3835,94700.0
2007-11-19 15:00:00,36.99,37.09,36.76,37.0,52400.0,23.3898,23.453,23.2444,23.3961,52400.0
2007-11-19 15:30:00,36.99,36.99,36.56,36.56,96800.0,23.3898,23.3898,23.1179,23.1179,96800.0
2007-11-20 09:30:00,36.93,37.35,36.59,37.25,146400.0,23.3519,23.6174,23.1369,23.5542,146400.0
2007-11-20 10:00:00,37.25,37.25,36.81,36.96,118600.0,23.5542,23.5542,23.276,23.3708,118600.0
2007-11-20 10:30:00,36.99,37.06,36.75,36.94,70700.0,23.3898,23.4341,23.238,23.3582,70700.0
2007-11-20 11:00:00,36.92,37.02,36.82,36.9,93600.0,23.3455,23.4088,23.2823,23.3329,93600.0
2007-11-20 11:30:00,36.91,36.98,36.59,36.6,36800.0,23.3392,23.3835,23.1369,23.1432,36800.0
2007-11-20 12:00:00,36.6,36.61,36.2,36.4,94500.0,23.1432,23.1495,22.8903,23.0167,94500.0
2007-11-20 12:30:00,36.39,36.41,36.18,36.33,234200.0,23.0104,23.0231,22.8776,22.9725,234200.0
2007-11-20 13:00:00,36.31,36.35,35.6,35.69,83100.0,22.9598,22.9851,22.5109,22.5678,83100.0
2007-11-20 13:30:00,35.67,36.07,35.66,35.99,171600.0,22.5551,22.8081,22.5488,22.7575,171600.0
2007-11-20 14:00:00,35.99,36.02,35.28,35.28,160100.0,22.7575,22.7764,22.3085,22.3085,160100.0
2007-11-20 14:30:00,35.28,35.51,34.93,34.96,194900.0,22.3085,22.454,22.0872,22.1062,194900.0
2007-11-20 15:00:00,34.97,35.25,34.79,35.24,294500.0,22.1125,22.2896,21.9987,22.2832,294500.0
2007-11-20 15:30:00,35.24,35.88,35.17,35.79,287000.0,22.2832,22.6879,22.239,22.631,287000.0
2007-11-21 09:30:00,35.6,35.96,35.31,35.96,77100.0,22.5109,22.7385,22.3275,22.7385,77100.0
2007-11-21 10:00:00,35.98,36.01,35.76,35.81,90900.0,22.7512,22.7701,22.612,22.6437,90900.0
2007-11-21 10:30:00,35.82,35.86,35.58,35.79,71800.0,22.65,22.6753,22.4982,22.631,71800.0
2007-11-21 11:00:00,35.79,36.07,35.62,35.98,70500.0,22.631,22.8081,22.5235,22.7512,70500.0
2007-11-21 11:30:00,35.97,36.02,35.83,35.94,65200.0,22.7448,22.7764,22.6563,22.7259,65200.0
2007-11-21 12:00:00,35.94,36.19,35.9,36.02,56800.0,22.7259,22.8839,22.7006,22.7764,56800.0
2007-11-21 12:30:00,36.01,36.66,36.0,36.64,106200.0,22.7701,23.1811,22.7638,23.1685,106200.0
2007-11-21 13:00:00,36.66,36.8,36.49,36.59,121600.0,23.1811,23.2697,23.0736,23.1369,121600.0
2007-11-21 13:30:00,36.61,36.89,36.59,36.82,136400.0,23.1495,23.3266,23.1369,23.2823,136400.0
2007-11-21 14:00:00,36.82,36.9,35.99,36.3,246300.0,23.2823,23.3329,22.7575,22.9535,246300.0
2007-11-21 14:30:00,36.3,36.76,36.24,36.76,66800.0,22.9535,23.2444,22.9156,23.2444,66800.0
2007-11-21 15:00:00,36.78,36.81,36.51,36.51,169000.0,23.257,23.276,23.0863,23.0863,169000.0
2007-11-21 15:30:00,36.51,36.51,36.14,36.22,141200.0,23.0863,23.0863,22.8523,22.9029,141200.0
2007-11-23 09:30:00,36.24,36.66,36.0,36.06,70000.0,22.9156,23.1811,22.7638,22.8017,70000.0
2007-11-23 10:00:00,36.06,36.08,35.75,35.76,34800.0,22.8017,22.8144,22.6057,22.612,34800.0
2007-11-23 10:30:00,35.75,35.84,35.71,35.75,64800.0,22.6057,22.6626,22.5804,22.6057,64800.0
2007-11-23 11:00:00,35.76,35.85,35.41,35.61,81900.0,22.612,22.669,22.3907,22.5172,81900.0
2007-11-23 11:30:00,35.61,35.83,35.61,35.78,44900.0,22.5172,22.6563,22.5172,22.6247,44900.0
2007-11-23 12:00:00,35.76,36.2,35.7,36.17,185200.0,22.612,22.8903,22.5741,22.8713,185200.0
2007-11-23 12:30:00,36.17,36.42,35.92,36.01,168300.0,22.8713,23.0294,22.7132,22.7701,168300.0
2007-11-26 09:30:00,36.31,36.92,36.0,36.86,90400.0,22.9598,23.3455,22.7638,23.3076,90400.0
2007-11-26 10:00:00,36.9,37.0,36.39,36.42,78400.0,23.3329,23.3961,23.0104,23.0294,78400.0
2007-11-26 10:30:00,36.42,36.73,36.4,36.56,59400.0,23.0294,23.2254,23.0167,23.1179,59400.0
2007-11-26 11:00:00,36.56,36.89,36.53,36.68,196700.0,23.1179,23.3266,23.0989,23.1938,196700.0
2007-11-26 11:30:00,36.66,37.0,36.65,36.85,115400.0,23.1811,23.3961,23.1748,23.3013,115400.0
2007-11-26 12:00:00,36.86,37.13,36.83,37.02,118900.0,23.3076,23.4783,23.2886,23.4088,118900.0
2007-11-26 12:30:00,37.02,37.11,36.9,37.09,94700.0,23.4088,23.4657,23.3329,23.453,94700.0
2007-11-26 13:00:00,37.08,37.15,36.91,37.07,50800.0,23.4467,23.491,23.3392,23.4404,50800.0
2007-11-26 13:30:00,37.07,37.15,36.9,36.93,66100.0,23.4404,23.491,23.3329,23.3519,66100.0
2007-11-26 14:00:00,36.94,36.98,36.65,36.76,135200.0,23.3582,23.3835,23.1748,23.2444,135200.0
2007-11-26 14:30:00,36.78,36.85,36.6,36.6,66300.0,23.257,23.3013,23.1432,23.1432,66300.0
2007-11-26 15:00:00,36.61,36.61,35.37,35.45,194000.0,23.1495,23.1495,22.3654,22.416,194000.0
2007-11-26 15:30:00,35.47,35.57,34.98,35.02,160600.0,22.4287,22.4919,22.1188,22.1441,160600.0
2007-11-27 09:30:00,34.86,35.16,33.4,33.67,436700.0,22.0429,22.2326,21.1198,21.2905,436700.0
2007-11-27 10:00:00,33.67,33.67,31.43,31.84,788300.0,21.2905,21.2905,19.8741,20.1333,788300.0
2007-11-27 10:30:00,31.85,32.42,31.84,32.23,540300.0,20.1396,20.5001,20.1333,20.3799,540300.0
2007-11-27 11:00:00,32.25,32.7,32.04,32.68,233100.0,20.3926,20.6771,20.2598,20.6645,233100.0
2007-11-27 11:30:00,32.66,33.51,32.61,33.1,261200.0,20.6518,21.1893,20.6202,20.9301,261200.0
2007-11-27 12:00:00,33.1,33.84,33.1,33.62,139600.0,20.9301,21.398,20.9301,21.2589,139600.0
2007-11-27 12:30:00,33.57,34.71,33.57,34.57,428400.0,21.2272,21.9481,21.2272,21.8596,428400.0
2007-11-27 13:00:00,34.59,34.72,34.38,34.7,70100.0,21.8722,21.9544,21.7394,21.9418,70100.0
2007-11-27 13:30:00,34.72,34.73,34.4,34.51,121500.0,21.9544,21.9607,21.7521,21.8216,121500.0
2007-11-27 14:00:00,34.51,34.64,34.4,34.56,108200.0,21.8216,21.9038,21.7521,21.8533,108200.0
2007-11-27 14:30:00,34.56,34.57,34.29,34.3,146000.0,21.8533,21.8596,21.6825,21.6888,146000.0
2007-11-27 15:00:00,34.32,34.38,33.94,34.07,195300.0,21.7015,21.7394,21.4612,21.5434,195300.0
2007-11-27 15:30:00,34.07,34.36,33.99,34.09,447400.0,21.5434,21.7268,21.4928,21.5561,447400.0
2007-11-28 09:30:00,33.97,34.22,33.64,34.05,127300.0,21.4802,21.6383,21.2715,21.5308,127300.0
2007-11-28 10:00:00,34.05,34.94,34.02,34.74,155400.0,21.5308,22.0935,21.5118,21.9671,155400.0
2007-11-28 10:30:00,34.75,35.08,34.73,34.95,112000.0,21.9734,22.1821,21.9607,22.0999,112000.0
2007-11-28 11:00:00,34.94,34.97,34.59,34.81,123300.0,22.0935,22.1125,21.8722,22.0113,123300.0
2007-11-28 11:30:00,34.81,34.92,34.61,34.84,85700.0,22.0113,22.0809,21.8849,22.0303,85700.0
2007-11-28 12:00:00,34.82,34.95,34.74,34.86,73200.0,22.0177,22.0999,21.9671,22.0429,73200.0
2007-11-28 12:30:00,34.86,34.89,34.63,34.65,57400.0,22.0429,22.0619,21.8975,21.9102,57400.0
2007-11-28 13:00:00,34.66,34.93,34.59,34.76,57700.0,21.9165,22.0872,21.8722,21.9797,57700.0
2007-11-28 13:30:00,34.77,35.06,34.77,34.89,60700.0,21.986,22.1694,21.986,22.0619,60700.0
2007-11-28 14:00:00,34.87,35.18,34.84,34.96,73000.0,22.0493,22.2453,22.0303,22.1062,73000.0
2007-11-28 14:30:00,34.96,35.06,34.8,34.98,50200.0,22.1062,22.1694,22.005,22.1188,50200.0
2007-11-28 15:00:00,34.98,35.27,34.81,35.25,97000.0,22.1188,22.3022,22.0113,22.2896,97000.0
2007-11-28 15:30:00,35.24,35.27,34.77,34.97,169400.0,22.2832,22.3022,21.986,22.1125,169400.0
2007-11-29 09:30:00,34.88,34.88,34.4,34.46,55900.0,22.0556,22.0556,21.7521,21.79,55900.0
2007-11-29 10:00:00,34.43,34.61,34.21,34.49,55800.0,21.771,21.8849,21.6319,21.809,55800.0
2007-11-29 10:30:00,34.49,34.7,34.49,34.61,31600.0,21.809,21.9418,21.809,21.8849,31600.0
2007-11-29 11:00:00,34.61,35.0,34.56,35.0,69800.0,21.8849,22.1315,21.8533,22.1315,69800.0
2007-11-29 11:30:00,34.98,35.1,34.81,34.81,31700.0,22.1188,22.1947,22.0113,22.0113,31700.0
2007-11-29 12:00:00,34.8,34.91,34.5,34.61,30900.0,22.005,22.0746,21.8153,21.8849,30900.0
2007-11-29 12:30:00,34.63,34.66,34.35,34.35,36300.0,21.8975,21.9165,21.7205,21.7205,36300.0
2007-11-29 13:00:00,34.35,34.48,34.29,34.36,44900.0,21.7205,21.8027,21.6825,21.7268,44900.0
2007-11-29 13:30:00,34.4,34.52,34.23,34.43,47200.0,21.7521,21.828,21.6446,21.771,47200.0
2007-11-29 14:00:00,34.43,34.94,34.41,34.94,75000.0,21.771,22.0935,21.7584,22.0935,75000.0
2007-11-29 14:30:00,34.94,34.99,34.81,34.86,72000.0,22.0935,22.1252,22.0113,22.0429,72000.0
2007-11-29 15:00:00,34.85,35.02,34.67,34.82,85100.0,22.0366,22.1441,21.9228,22.0177,85100.0
2007-11-29 15:30:00,34.82,34.83,34.66,34.75,87200.0,22.0177,22.024,21.9165,21.9734,87200.0
2007-11-30 09:30:00,35.05,35.65,35.0,35.39,209300.0,22.1631,22.5425,22.1315,22.3781,209300.0
2007-11-30 10:00:00,35.34,35.66,35.27,35.56,125700.0,22.3465,22.5488,22.3022,22.4856,125700.0
2007-11-30 10:30:00,35.57,35.6,35.42,35.52,60000.0,22.4919,22.5109,22.3971,22.4603,60000.0
2007-11-30 11:00:00,35.52,35.56,35.26,35.26,113000.0,22.4603,22.4856,22.2959,22.2959,113000.0
2007-11-30 11:30:00,35.3,35.41,35.26,35.4,27700.0,22.3212,22.3907,22.2959,22.3844,27700.0
2007-11-30 12:00:00,35.4,35.48,35.27,35.31,53100.0,22.3844,22.435,22.3022,22.3275,53100.0
2007-11-30 12:30:00,35.31,35.41,35.29,35.39,39100.0,22.3275,22.3907,22.3149,22.3781,39100.0
2007-11-30 13:00:00,35.39,35.59,35.31,35.56,32600.0,22.3781,22.5045,22.3275,22.4856,32600.0
2007-11-30 13:30:00,35.56,35.6,35.34,35.52,48600.0,22.4856,22.5109,22.3465,22.4603,48600.0
2007-11-30 14:00:00,35.52,35.57,35.47,35.53,75900.0,22.4603,22.4919,22.4287,22.4666,75900.0
2007-11-30 14:30:00,35.55,35.65,35.47,35.5,84700.0,22.4793,22.5425,22.4287,22.4476,84700.0
2007-11-30 15:00:00,35.51,35.54,35.27,35.33,126200.0,22.454,22.4729,22.3022,22.3401,126200.0
2007-11-30 15:30:00,35.34,35.38,35.07,35.16,72300.0,22.3465,22.3718,22.1757,22.2326,72300.0
2007-12-03 09:30:00,35.0,35.24,33.86,33.86,136300.0,22.1315,22.2832,21.4106,21.4106,136300.0
2007-12-03 10:00:00,33.89,34.1,33.53,33.55,121700.0,21.4296,21.5624,21.202,21.2146,121700.0
2007-12-03 10:30:00,33.6,34.52,33.56,34.39,265700.0,21.2462,21.828,21.2209,21.7458,265700.0
2007-12-03 11:00:00,34.38,34.47,34.23,34.43,70800.0,21.7394,21.7963,21.6446,21.771,70800.0
2007-12-03 11:30:00,34.42,35.0,34.4,35.0,98500.0,21.7647,22.1315,21.7521,22.1315,98500.0
2007-12-03 12:00:00,35.01,35.11,34.76,34.91,80000.0,22.1378,22.201,21.9797,22.0746,80000.0
2007-12-03 12:30:00,34.87,35.05,34.7,34.7,41600.0,22.0493,22.1631,21.9418,21.9418,41600.0
2007-12-03 13:00:00,34.7,34.77,34.48,34.59,50100.0,21.9418,21.986,21.8027,21.8722,50100.0
2007-12-03 13:30:00,34.54,34.71,34.5,34.5,71600.0,21.8406,21.9481,21.8153,21.8153,71600.0
2007-12-03 14:00:00,34.51,34.62,34.34,34.4,86600.0,21.8216,21.8912,21.7141,21.7521,86600.0
2007-12-03 14:30:00,34.39,34.4,34.1,34.11,91000.0,21.7458,21.7521,21.5624,21.5687,91000.0
2007-12-03 15:00:00,34.13,34.24,34.0,34.21,78200.0,21.5814,21.6509,21.4991,21.6319,78200.0
2007-12-03 15:30:00,34.21,34.22,33.98,34.01,143200.0,21.6319,21.6383,21.4865,21.5055,143200.0
2007-12-04 09:30:00,34.0,34.52,33.98,34.52,90000.0,21.4991,21.828,21.4865,21.828,90000.0
2007-12-04 10:00:00,34.51,34.64,34.3,34.64,74300.0,21.8216,21.9038,21.6888,21.9038,74300.0
2007-12-04 10:30:00,34.64,34.69,34.22,34.28,62900.0,21.9038,21.9355,21.6383,21.6762,62900.0
2007-12-04 11:00:00,34.28,34.39,34.26,34.35,37200.0,21.6762,21.7458,21.6636,21.7205,37200.0
2007-12-04 11:30:00,34.34,34.6,34.34,34.52,63500.0,21.7141,21.8785,21.7141,21.828,63500.0
2007-12-04 12:00:00,34.51,34.54,34.48,34.51,25100.0,21.8216,21.8406,21.8027,21.8216,25100.0
2007-12-04 12:30:00,34.5,34.62,34.48,34.61,37100.0,21.8153,21.8912,21.8027,21.8849,37100.0
2007-12-04 13:00:00,34.62,34.68,34.43,34.43,36000.0,21.8912,21.9291,21.771,21.771,36000.0
2007-12-04 13:30:00,34.43,34.62,34.33,34.51,31600.0,21.771,21.8912,21.7078,21.8216,31600.0
2007-12-04 14:00:00,34.51,34.54,34.3,34.36,50900.0,21.8216,21.8406,21.6888,21.7268,50900.0
2007-12-04 14:30:00,34.36,34.49,34.3,34.49,50100.0,21.7268,21.809,21.6888,21.809,50100.0
2007-12-04 15:00:00,34.46,34.51,34.35,34.39,53300.0,21.79,21.8216,21.7205,21.7458,53300.0
2007-12-04 15:30:00,34.4,34.48,34.32,34.32,78400.0,21.7521,21.8027,21.7015,21.7015,78400.0
2007-12-05 09:30:00,34.71,35.32,34.71,35.02,68800.0,21.9919,22.3784,21.9919,22.1884,68800.0
2007-12-05 10:00:00,35.03,35.18,34.92,34.97,104700.0,22.1947,22.2897,22.125,22.1567,104700.0
2007-12-05 10:30:00,34.99,34.99,34.68,34.81,78500.0,22.1694,22.1694,21.9729,22.0553,78500.0
2007-12-05 11:00:00,34.81,35.08,34.79,35.01,98300.0,22.0553,22.2264,22.0426,22.182,98300.0
2007-12-05 11:30:00,35.02,35.04,34.99,35.0,122500.0,22.1884,22.201,22.1694,22.1757,122500.0
2007-12-05 12:00:00,35.01,35.03,35.0,35.0,47100.0,22.182,22.1947,22.1757,22.1757,47100.0
2007-12-05 12:30:00,35.01,35.08,35.0,35.02,82500.0,22.182,22.2264,22.1757,22.1884,82500.0
2007-12-05 13:00:00,35.0,35.06,34.98,35.0,142400.0,22.1757,22.2137,22.163,22.1757,142400.0
2007-12-05 13:30:00,35.0,35.06,34.99,35.0,117400.0,22.1757,22.2137,22.1694,22.1757,117400.0
2007-12-05 14:00:00,35.0,35.11,34.76,34.85,215700.0,22.1757,22.2454,22.0236,22.0806,215700.0
2007-12-05 14:30:00,34.81,35.09,34.78,35.05,81800.0,22.0553,22.2327,22.0363,22.2074,81800.0
2007-12-05 15:00:00,35.05,35.05,34.79,34.9,138400.0,22.2074,22.2074,22.0426,22.1123,138400.0
2007-12-05 15:30:00,34.91,35.1,34.87,35.0,110400.0,22.1187,22.239,22.0933,22.1757,110400.0
2007-12-06 09:30:00,34.92,36.45,34.89,36.31,120400.0,22.125,23.0944,22.106,23.0057,120400.0
2007-12-06 10:00:00,36.31,36.79,36.21,36.69,118600.0,23.0057,23.3098,22.9423,23.2465,118600.0
2007-12-06 10:30:00,36.69,37.81,36.67,37.65,291600.0,23.2465,23.9561,23.2338,23.8547,291600.0
2007-12-06 11:00:00,37.68,37.87,37.55,37.67,52700.0,23.8737,23.9941,23.7913,23.8674,52700.0
2007-12-06 11:30:00,37.65,37.78,37.55,37.68,63100.0,23.8547,23.9371,23.7913,23.8737,63100.0
2007-12-06 12:00:00,37.68,38.43,37.68,38.01,237000.0,23.8737,24.3489,23.8737,24.0828,237000.0
2007-12-06 12:30:00,38.01,38.28,37.97,38.24,44200.0,24.0828,24.2539,24.0575,24.2285,44200.0
2007-12-06 13:00:00,38.25,38.31,38.15,38.16,42300.0,24.2349,24.2729,24.1715,24.1778,42300.0
2007-12-06 13:30:00,38.16,38.24,37.72,37.76,82100.0,24.1778,24.2285,23.8991,23.9244,82100.0
2007-12-06 14:00:00,37.79,37.93,37.7,37.86,107900.0,23.9434,24.0321,23.8864,23.9878,107900.0
2007-12-06 14:30:00,37.85,38.23,37.81,38.22,55300.0,23.9814,24.2222,23.9561,24.2159,55300.0
2007-12-06 15:00:00,38.23,38.85,38.1,38.42,171900.0,24.2222,24.615,24.1398,24.3426,171900.0
2007-12-06 15:30:00,38.41,38.62,38.27,38.54,165500.0,24.3362,24.4693,24.2475,24.4186,165500.0
2007-12-07 09:30:00,38.58,38.77,38.3,38.59,59800.0,24.4439,24.5643,24.2665,24.4503,59800.0
2007-12-07 10:00:00,38.58,38.69,38.45,38.5,41300.0,24.4439,24.5136,24.3616,24.3933,41300.0
2007-12-07 10:30:00,38.51,38.53,38.43,38.45,64800.0,24.3996,24.4123,24.3489,24.3616,64800.0
2007-12-07 11:00:00,38.48,38.55,38.35,38.35,38900.0,24.3806,24.4249,24.2982,24.2982,38900.0
2007-12-07 11:30:00,38.35,38.54,38.35,38.5,41000.0,24.2982,24.4186,24.2982,24.3933,41000.0
2007-12-07 12:00:00,38.51,38.52,38.45,38.5,31900.0,24.3996,24.4059,24.3616,24.3933,31900.0
2007-12-07 12:30:00,38.51,38.58,38.46,38.49,32900.0,24.3996,24.4439,24.3679,24.3869,32900.0
2007-12-07 13:00:00,38.48,38.53,38.08,38.15,58600.0,24.3806,24.4123,24.1271,24.1715,58600.0
2007-12-07 13:30:00,38.19,38.28,38.15,38.18,21900.0,24.1968,24.2539,24.1715,24.1905,21900.0
2007-12-07 14:00:00,38.19,38.19,37.97,37.99,29000.0,24.1968,24.1968,24.0575,24.0701,29000.0
2007-12-07 14:30:00,37.98,38.18,37.83,38.18,80300.0,24.0638,24.1905,23.9688,24.1905,80300.0
2007-12-07 15:00:00,38.17,38.37,38.07,38.08,94200.0,24.1842,24.3109,24.1208,24.1271,94200.0
2007-12-07 15:30:00,38.08,38.13,37.92,38.1,160200.0,24.1271,24.1588,24.0258,24.1398,160200.0
2007-12-10 09:30:00,38.05,38.63,37.91,38.08,55600.0,24.1081,24.4756,24.0194,24.1271,55600.0
2007-12-10 10:00:00,38.08,38.23,37.94,38.03,38100.0,24.1271,24.2222,24.0384,24.0955,38100.0
2007-12-10 10:30:00,38.02,38.04,37.94,38.03,48700.0,24.0891,24.1018,24.0384,24.0955,48700.0
2007-12-10 11:00:00,38.03,38.03,37.97,38.0,55100.0,24.0955,24.0955,24.0575,24.0765,55100.0
2007-12-10 11:30:00,38.0,38.01,37.9,37.96,67200.0,24.0765,24.0828,24.0131,24.0511,67200.0
2007-12-10 12:00:00,37.96,38.03,37.93,38.03,62200.0,24.0511,24.0955,24.0321,24.0955,62200.0
2007-12-10 12:30:00,38.04,38.14,38.01,38.11,17500.0,24.1018,24.1652,24.0828,24.1462,17500.0
2007-12-10 13:00:00,38.11,38.28,38.1,38.23,31500.0,24.1462,24.2539,24.1398,24.2222,31500.0
2007-12-10 13:30:00,38.22,38.42,38.18,38.29,53200.0,24.2159,24.3426,24.1905,24.2602,53200.0
2007-12-10 14:00:00,38.26,38.41,38.2,38.21,50400.0,24.2412,24.3362,24.2032,24.2095,50400.0
2007-12-10 14:30:00,38.22,38.59,38.13,38.34,76200.0,24.2159,24.4503,24.1588,24.2919,76200.0
2007-12-10 15:00:00,38.33,38.46,38.24,38.35,58100.0,24.2855,24.3679,24.2285,24.2982,58100.0
2007-12-10 15:30:00,38.35,38.43,38.27,38.41,85300.0,24.2982,24.3489,24.2475,24.3362,85300.0
2007-12-11 09:30:00,38.55,39.85,38.55,39.85,89300.0,24.4249,25.2486,24.4249,25.2486,89300.0
2007-12-11 10:00:00,39.8,40.33,39.8,40.04,100900.0,25.2169,25.5527,25.2169,25.369,100900.0
2007-12-11 10:30:00,39.99,40.13,39.74,39.81,67600.0,25.3373,25.426,25.1789,25.2233,67600.0
2007-12-11 11:00:00,39.83,39.92,39.64,39.73,44600.0,25.2359,25.293,25.1156,25.1726,44600.0
2007-12-11 11:30:00,39.72,39.93,39.64,39.71,41500.0,25.1662,25.2993,25.1156,25.1599,41500.0
2007-12-11 12:00:00,39.7,40.0,39.7,39.93,58400.0,25.1536,25.3436,25.1536,25.2993,58400.0
2007-12-11 12:30:00,39.97,40.27,39.82,40.2,85000.0,25.3246,25.5147,25.2296,25.4704,85000.0
2007-12-11 13:00:00,40.22,40.6,40.15,40.32,66400.0,25.483,25.7238,25.4387,25.5464,66400.0
2007-12-11 13:30:00,40.36,40.93,40.26,40.66,56700.0,25.5717,25.9329,25.5084,25.7618,56700.0
2007-12-11 14:00:00,40.67,41.59,39.44,39.63,118300.0,25.7681,26.3511,24.9888,25.1092,118300.0
2007-12-11 14:30:00,39.62,39.69,39.01,39.07,139800.0,25.1029,25.1472,24.7164,24.7544,139800.0
2007-12-11 15:00:00,39.06,39.09,38.25,38.32,166300.0,24.7481,24.7671,24.2349,24.2792,166300.0
2007-12-11 15:30:00,38.31,38.39,37.74,37.8,99300.0,24.2729,24.3236,23.9117,23.9497,99300.0
2007-12-12 09:30:00,38.5,39.26,38.22,38.33,116600.0,24.3933,24.8748,24.2159,24.2855,116600.0
2007-12-12 10:00:00,38.36,38.5,38.06,38.4,75800.0,24.3046,24.3933,24.1145,24.3299,75800.0
2007-12-12 10:30:00,38.4,38.4,37.76,37.76,59900.0,24.3299,24.3299,23.9244,23.9244,59900.0
2007-12-12 11:00:00,37.75,37.92,37.53,37.61,59900.0,23.9181,24.0258,23.7787,23.8294,59900.0
2007-12-12 11:30:00,37.6,37.9,37.58,37.76,71300.0,23.823,24.0131,23.8104,23.9244,71300.0
2007-12-12 12:00:00,37.74,37.78,37.46,37.68,69200.0,23.9117,23.9371,23.7343,23.8737,69200.0
2007-12-12 12:30:00,37.67,37.67,37.35,37.48,60700.0,23.8674,23.8674,23.6646,23.747,60700.0
2007-12-12 13:00:00,37.49,37.74,37.4,37.71,60500.0,23.7533,23.9117,23.6963,23.8927,60500.0
2007-12-12 13:30:00,37.71,37.84,37.61,37.79,56800.0,23.8927,23.9751,23.8294,23.9434,56800.0
2007-12-12 14:00:00,37.79,37.93,37.41,37.41,94700.0,23.9434,24.0321,23.7026,23.7026,94700.0
2007-12-12 14:30:00,37.39,37.72,37.36,37.55,93100.0,23.69,23.8991,23.671,23.7913,93100.0
2007-12-12 15:00:00,37.54,37.54,36.8,36.91,138000.0,23.785,23.785,23.3162,23.3858,138000.0
2007-12-12 15:30:00,36.95,37.77,36.9,37.52,282200.0,23.4112,23.9307,23.3795,23.7723,282200.0
2007-12-13 09:30:00,37.22,37.34,36.81,36.87,53800.0,23.5823,23.6583,23.3225,23.3605,53800.0
2007-12-13 10:00:00,36.9,37.07,36.68,36.75,62600.0,23.3795,23.4872,23.2401,23.2845,62600.0
2007-12-13 10:30:00,36.69,36.81,36.48,36.49,61200.0,23.2465,23.3225,23.1134,23.1197,61200.0
2007-12-13 11:00:00,36.51,36.52,36.09,36.19,49600.0,23.1324,23.1387,22.8663,22.9297,49600.0
2007-12-13 11:30:00,36.19,36.32,36.11,36.24,32100.0,22.9297,23.012,22.879,22.9613,32100.0
2007-12-13 12:00:00,36.24,36.39,36.1,36.25,54000.0,22.9613,23.0564,22.8726,22.9677,54000.0
2007-12-13 12:30:00,36.19,36.24,36.05,36.15,41400.0,22.9297,22.9613,22.841,22.9043,41400.0
2007-12-13 13:00:00,36.16,36.21,36.01,36.09,29100.0,22.9107,22.9423,22.8156,22.8663,29100.0
2007-12-13 13:30:00,36.11,36.39,36.05,36.39,25900.0,22.879,23.0564,22.841,23.0564,25900.0
2007-12-13 14:00:00,36.39,36.85,36.29,36.77,56100.0,23.0564,23.3478,22.993,23.2971,56100.0
2007-12-13 14:30:00,36.78,36.81,36.64,36.74,36300.0,23.3035,23.3225,23.2148,23.2781,36300.0
2007-12-13 15:00:00,36.74,36.88,36.58,36.85,61800.0,23.2781,23.3668,23.1768,23.3478,61800.0
2007-12-13 15:30:00,36.86,37.03,36.75,36.8,62600.0,23.3542,23.4619,23.2845,23.3162,62600.0
2007-12-14 09:30:00,36.53,36.53,36.0,36.04,50400.0,23.1451,23.1451,22.8093,22.8346,50400.0
2007-12-14 10:00:00,36.04,36.2,35.98,36.18,62500.0,22.8346,22.936,22.7966,22.9233,62500.0
2007-12-14 10:30:00,36.2,36.3,36.08,36.27,60600.0,22.936,22.9994,22.86,22.9803,60600.0
2007-12-14 11:00:00,36.28,36.36,36.1,36.15,67400.0,22.9867,23.0374,22.8726,22.9043,67400.0
2007-12-14 11:30:00,36.19,36.27,35.86,35.94,48800.0,22.9297,22.9803,22.7206,22.7713,48800.0
2007-12-14 12:00:00,35.94,36.03,35.86,35.86,33700.0,22.7713,22.8283,22.7206,22.7206,33700.0
2007-12-14 12:30:00,35.87,36.1,35.81,36.01,44600.0,22.7269,22.8726,22.6889,22.8156,44600.0
2007-12-14 13:00:00,36.0,36.33,35.95,36.32,63700.0,22.8093,23.0184,22.7776,23.012,63700.0
2007-12-14 13:30:00,36.32,36.35,35.96,36.08,46800.0,23.012,23.031,22.7839,22.86,46800.0
2007-12-14 14:00:00,36.07,36.14,35.91,36.03,39800.0,22.8536,22.898,22.7523,22.8283,39800.0
2007-12-14 14:30:00,36.0,36.16,35.95,36.1,67900.0,22.8093,22.9107,22.7776,22.8726,67900.0
2007-12-14 15:00:00,36.08,36.22,36.0,36.15,65200.0,22.86,22.9487,22.8093,22.9043,65200.0
2007-12-14 15:30:00,36.16,36.7,36.15,36.5,154300.0,22.9107,23.2528,22.9043,23.1261,154300.0
2007-12-17 09:30:00,36.25,36.41,35.75,35.77,67700.0,22.9677,23.0691,22.6509,22.6636,67700.0
2007-12-17 10:00:00,35.78,35.88,35.55,35.6,66500.0,22.6699,22.7332,22.5242,22.5558,66500.0
2007-12-17 10:30:00,35.59,35.68,35.45,35.54,40700.0,22.5495,22.6065,22.4608,22.5178,40700.0
2007-12-17 11:00:00,35.54,35.55,35.32,35.32,31100.0,22.5178,22.5242,22.3784,22.3784,31100.0
2007-12-17 11:30:00,35.32,35.43,35.14,35.28,45300.0,22.3784,22.4481,22.2644,22.3531,45300.0
2007-12-17 12:00:00,35.24,35.31,35.18,35.19,41100.0,22.3277,22.3721,22.2897,22.2961,41100.0
2007-12-17 12:30:00,35.22,35.57,35.2,35.57,60000.0,22.3151,22.5368,22.3024,22.5368,60000.0
2007-12-17 13:00:00,35.56,35.69,35.45,35.49,55600.0,22.5305,22.6129,22.4608,22.4861,55600.0
2007-12-17 13:30:00,35.49,35.54,35.38,35.42,28400.0,22.4861,22.5178,22.4165,22.4418,28400.0
2007-12-17 14:00:00,35.41,35.55,35.41,35.5,34100.0,22.4355,22.5242,22.4355,22.4925,34100.0
2007-12-17 14:30:00,35.51,35.59,35.39,35.39,47900.0,22.4988,22.5495,22.4228,22.4228,47900.0
2007-12-17 15:00:00,35.4,35.4,35.24,35.29,38500.0,22.4291,22.4291,22.3277,22.3594,38500.0
2007-12-17 15:30:00,35.27,35.51,35.1,35.13,66200.0,22.3468,22.4988,22.239,22.2581,66200.0
2007-12-18 09:30:00,35.47,35.47,35.13,35.21,63200.0,22.4735,22.4735,22.2581,22.3087,63200.0
2007-12-18 10:00:00,35.22,35.88,35.21,35.76,128500.0,22.3151,22.7332,22.3087,22.6572,128500.0
2007-12-18 10:30:00,35.76,35.94,35.65,35.83,87500.0,22.6572,22.7713,22.5875,22.7016,87500.0
2007-12-18 11:00:00,35.72,35.73,35.38,35.43,16900.0,22.6319,22.6382,22.4165,22.4481,16900.0
2007-12-18 11:30:00,35.4,35.4,35.08,35.1,20600.0,22.4291,22.4291,22.2264,22.239,20600.0
2007-12-18 12:00:00,35.07,35.21,34.99,35.2,30100.0,22.22,22.3087,22.1694,22.3024,30100.0
2007-12-18 12:30:00,35.17,35.33,35.12,35.3,52500.0,22.2834,22.3848,22.2517,22.3658,52500.0
2007-12-18 13:00:00,35.3,35.54,35.2,35.52,62000.0,22.3658,22.5178,22.3024,22.5052,62000.0
2007-12-18 13:30:00,35.54,35.76,35.51,35.69,42700.0,22.5178,22.6572,22.4988,22.6129,42700.0
2007-12-18 14:00:00,35.69,36.09,35.64,35.86,35600.0,22.6129,22.8663,22.5812,22.7206,35600.0
2007-12-18 14:30:00,35.86,35.99,35.69,35.72,40700.0,22.7206,22.8029,22.6129,22.6319,40700.0
2007-12-18 15:00:00,35.73,35.94,35.69,35.9,56600.0,22.6382,22.7713,22.6129,22.7459,56600.0
2007-12-18 15:30:00,35.88,36.09,35.84,35.98,64100.0,22.7332,22.8663,22.7079,22.7966,64100.0
2007-12-19 09:30:00,35.84,35.95,35.47,35.81,32200.0,22.7079,22.7776,22.4735,22.6889,32200.0
2007-12-19 10:00:00,35.86,35.93,35.54,35.77,33500.0,22.7206,22.7649,22.5178,22.6636,33500.0
2007-12-19 10:30:00,35.79,35.99,35.74,35.96,10600.0,22.6762,22.8029,22.6445,22.7839,10600.0
2007-12-19 11:00:00,35.91,36.0,35.74,35.92,9400.0,22.7523,22.8093,22.6445,22.7586,9400.0
2007-12-19 11:30:00,35.89,36.0,35.74,35.74,13200.0,22.7396,22.8093,22.6445,22.6445,13200.0
2007-12-19 12:00:00,35.76,36.2,35.75,36.2,28100.0,22.6572,22.936,22.6509,22.936,28100.0
2007-12-19 12:30:00,36.18,36.28,36.08,36.16,14100.0,22.9233,22.9867,22.86,22.9107,14100.0
2007-12-19 13:00:00,36.12,36.13,35.97,36.03,17400.0,22.8853,22.8916,22.7903,22.8283,17400.0
2007-12-19 13:30:00,36.0,36.02,35.88,36.01,21400.0,22.8093,22.822,22.7332,22.8156,21400.0
2007-12-19 14:00:00,36.01,36.23,35.98,36.1,34900.0,22.8156,22.955,22.7966,22.8726,34900.0
2007-12-19 14:30:00,36.08,36.18,36.0,36.08,12800.0,22.86,22.9233,22.8093,22.86,12800.0
2007-12-19 15:00:00,36.08,36.11,35.91,36.04,20900.0,22.86,22.879,22.7523,22.8346,20900.0
2007-12-19 15:30:00,36.04,36.07,35.87,35.9,21800.0,22.8346,22.8536,22.7269,22.7459,21800.0
2007-12-20 09:30:00,36.09,36.41,35.93,35.93,29200.0,22.8663,23.0691,22.7649,22.7649,29200.0
2007-12-20 10:00:00,35.98,36.23,35.9,35.97,19700.0,22.7966,22.955,22.7459,22.7903,19700.0
2007-12-20 10:30:00,35.96,36.08,35.81,35.87,29600.0,22.7839,22.86,22.6889,22.7269,29600.0
2007-12-20 11:00:00,35.87,35.87,35.61,35.7,23700.0,22.7269,22.7269,22.5622,22.6192,23700.0
2007-12-20 11:30:00,35.63,35.74,35.54,35.74,13400.0,22.5749,22.6445,22.5178,22.6445,13400.0
2007-12-20 12:00:00,35.7,35.86,35.62,35.84,16700.0,22.6192,22.7206,22.5685,22.7079,16700.0
2007-12-20 12:30:00,35.83,35.95,35.75,35.82,23000.0,22.7016,22.7776,22.6509,22.6952,23000.0
2007-12-20 13:00:00,35.83,35.91,35.83,35.87,25800.0,22.7016,22.7523,22.7016,22.7269,25800.0
2007-12-20 13:30:00,35.85,35.9,35.79,35.89,25800.0,22.7142,22.7459,22.6762,22.7396,25800.0
2007-12-20 14:00:00,35.89,35.95,35.84,35.95,38000.0,22.7396,22.7776,22.7079,22.7776,38000.0
2007-12-20 14:30:00,35.94,36.3,35.94,36.26,25400.0,22.7713,22.9994,22.7713,22.974,25400.0
2007-12-20 15:00:00,36.27,36.4,36.17,36.17,29900.0,22.9803,23.0627,22.917,22.917,29900.0
2007-12-20 15:30:00,36.16,36.57,36.14,36.57,36900.0,22.9107,23.1704,22.898,23.1704,36900.0
2007-12-21 09:30:00,37.08,37.08,36.47,36.55,102900.0,23.4936,23.4936,23.1071,23.1578,102900.0
2007-12-21 10:00:00,36.61,37.09,36.49,37.08,33100.0,23.1958,23.4999,23.1197,23.4936,33100.0
2007-12-21 10:30:00,37.09,37.3,37.06,37.26,40500.0,23.4999,23.6329,23.4809,23.6076,40500.0
2007-12-21 11:00:00,37.25,37.54,37.25,37.53,29600.0,23.6013,23.785,23.6013,23.7787,29600.0
2007-12-21 11:30:00,37.53,37.54,37.42,37.48,66100.0,23.7787,23.785,23.709,23.747,66100.0
2007-12-21 12:00:00,37.44,37.53,37.42,37.52,50100.0,23.7217,23.7787,23.709,23.7723,50100.0
2007-12-21 12:30:00,37.53,37.53,37.45,37.52,30300.0,23.7787,23.7787,23.728,23.7723,30300.0
2007-12-21 13:00:00,37.51,37.54,37.5,37.5,12100.0,23.766,23.785,23.7597,23.7597,12100.0
2007-12-21 13:30:00,37.51,37.62,37.5,37.6,20600.0,23.766,23.8357,23.7597,23.823,20600.0
2007-12-21 14:00:00,37.6,37.74,37.6,37.72,35600.0,23.823,23.9117,23.823,23.8991,35600.0
2007-12-21 14:30:00,37.73,38.03,37.71,37.87,51600.0,23.9054,24.0955,23.8927,23.9941,51600.0
2007-12-21 15:00:00,37.87,38.04,37.81,37.92,53500.0,23.9941,24.1018,23.9561,24.0258,53500.0
2007-12-21 15:30:00,37.92,38.23,37.76,38.12,162800.0,24.0258,24.2222,23.9244,24.1525,162800.0
2007-12-24 09:30:00,38.26,38.64,37.96,38.25,56600.0,24.2412,24.482,24.0511,24.2349,56600.0
2007-12-24 10:00:00,38.27,38.38,38.1,38.27,50200.0,24.2475,24.3172,24.1398,24.2475,50200.0
2007-12-24 10:30:00,38.21,38.32,38.16,38.25,23100.0,24.2095,24.2792,24.1778,24.2349,23100.0
2007-12-24 11:00:00,38.26,38.34,38.2,38.26,21600.0,24.2412,24.2919,24.2032,24.2412,21600.0
2007-12-24 11:30:00,38.27,38.32,38.23,38.3,21100.0,24.2475,24.2792,24.2222,24.2665,21100.0
2007-12-24 12:00:00,38.29,38.48,38.29,38.42,17700.0,24.2602,24.3806,24.2602,24.3426,17700.0
2007-12-24 12:30:00,38.43,38.74,38.38,38.7,20700.0,24.3489,24.5453,24.3172,24.52,20700.0
2007-12-24 13:00:00,38.7,38.7,38.67,38.67,1300.0,24.52,24.52,24.501,24.501,1300.0
2007-12-24 13:30:00,38.67,38.67,38.67,38.67,0.0,24.501,24.501,24.501,24.501,0.0
2007-12-24 14:00:00,38.67,38.67,38.67,38.67,0.0,24.501,24.501,24.501,24.501,0.0
2007-12-24 14:30:00,38.67,38.67,38.67,38.67,0.0,24.501,24.501,24.501,24.501,0.0
2007-12-24 15:00:00,38.67,38.67,38.67,38.67,0.0,24.501,24.501,24.501,24.501,0.0
2007-12-24 15:30:00,38.67,38.67,38.67,38.67,0.0,24.501,24.501,24.501,24.501,0.0
2007-12-26 09:30:00,37.98,38.81,37.98,38.55,53800.0,24.0638,24.5897,24.0638,24.4249,53800.0
2007-12-26 10:00:00,38.57,38.66,38.34,38.4,59900.0,24.4376,24.4946,24.2919,24.3299,59900.0
2007-12-26 10:30:00,38.41,38.48,38.19,38.32,104000.0,24.3362,24.3806,24.1968,24.2792,104000.0
2007-12-26 11:00:00,38.3,38.4,38.25,38.3,44900.0,24.2665,24.3299,24.2349,24.2665,44900.0
2007-12-26 11:30:00,38.28,38.36,38.15,38.15,66600.0,24.2539,24.3046,24.1715,24.1715,66600.0
2007-12-26 12:00:00,38.15,38.3,38.1,38.11,35700.0,24.1715,24.2665,24.1398,24.1462,35700.0
2007-12-26 12:30:00,38.14,38.35,38.1,38.25,30700.0,24.1652,24.2982,24.1398,24.2349,30700.0
2007-12-26 13:00:00,38.25,38.35,38.2,38.3,27500.0,24.2349,24.2982,24.2032,24.2665,27500.0
2007-12-26 13:30:00,38.27,38.46,38.21,38.46,30300.0,24.2475,24.3679,24.2095,24.3679,30300.0
2007-12-26 14:00:00,38.49,38.49,38.24,38.31,34000.0,24.3869,24.3869,24.2285,24.2729,34000.0
2007-12-26 14:30:00,38.31,38.58,38.29,38.51,31200.0,24.2729,24.4439,24.2602,24.3996,31200.0
2007-12-26 15:00:00,38.48,38.56,38.43,38.47,28400.0,24.3806,24.4313,24.3489,24.3742,28400.0
2007-12-26 15:30:00,38.47,38.67,38.35,38.45,66000.0,24.3742,24.501,24.2982,24.3616,66000.0
2007-12-27 09:30:00,38.54,38.73,38.01,38.01,34000.0,24.4186,24.539,24.0828,24.0828,34000.0
2007-12-27 10:00:00,38.0,38.1,37.75,37.95,37700.0,24.0765,24.1398,23.9181,24.0448,37700.0
2007-12-27 10:30:00,37.94,37.94,37.42,37.81,34300.0,24.0384,24.0384,23.709,23.9561,34300.0
2007-12-27 11:00:00,37.81,37.84,37.57,37.6,16800.0,23.9561,23.9751,23.804,23.823,16800.0
2007-12-27 11:30:00,37.62,37.68,37.49,37.64,21900.0,23.8357,23.8737,23.7533,23.8484,21900.0
2007-12-27 12:00:00,37.64,37.66,37.41,37.41,12800.0,23.8484,23.861,23.7026,23.7026,12800.0
2007-12-27 12:30:00,37.4,37.41,37.27,37.33,12200.0,23.6963,23.7026,23.6139,23.652,12200.0
2007-12-27 13:00:00,37.34,37.64,37.32,37.64,17800.0,23.6583,23.8484,23.6456,23.8484,17800.0
2007-12-27 13:30:00,37.64,37.7,37.53,37.63,19300.0,23.8484,23.8864,23.7787,23.842,19300.0
2007-12-27 14:00:00,37.64,37.73,37.53,37.58,22500.0,23.8484,23.9054,23.7787,23.8104,22500.0
2007-12-27 14:30:00,37.57,37.58,37.34,37.37,68300.0,23.804,23.8104,23.6583,23.6773,68300.0
2007-12-27 15:00:00,37.35,37.48,37.25,37.27,69500.0,23.6646,23.747,23.6013,23.6139,69500.0
2007-12-27 15:30:00,37.26,37.43,37.21,37.27,66600.0,23.6076,23.7153,23.5759,23.6139,66600.0
2007-12-28 09:30:00,37.8,38.15,37.7,38.11,32700.0,23.9497,24.1715,23.8864,24.1462,32700.0
2007-12-28 10:00:00,38.06,38.21,37.82,38.01,40400.0,24.1145,24.2095,23.9624,24.0828,40400.0
2007-12-28 10:30:00,38.03,38.1,38.0,38.1,7600.0,24.0955,24.1398,24.0765,24.1398,7600.0
2007-12-28 11:00:00,38.08,38.42,37.82,38.24,169900.0,24.1271,24.3426,23.9624,24.2285,169900.0
2007-12-28 11:30:00,38.21,38.35,38.12,38.18,14800.0,24.2095,24.2982,24.1525,24.1905,14800.0
2007-12-28 12:00:00,38.21,38.32,37.99,38.03,60100.0,24.2095,24.2792,24.0701,24.0955,60100.0
2007-12-28 12:30:00,38.08,38.27,38.02,38.03,10000.0,24.1271,24.2475,24.0891,24.0955,10000.0
2007-12-28 13:00:00,38.01,38.17,38.01,38.01,24200.0,24.0828,24.1842,24.0828,24.0828,24200.0
2007-12-28 13:30:00,38.02,38.16,38.0,38.12,22700.0,24.0891,24.1778,24.0765,24.1525,22700.0
2007-12-28 14:00:00,38.13,38.14,37.98,37.98,21300.0,24.1588,24.1652,24.0638,24.0638,21300.0
2007-12-28 14:30:00,37.97,38.17,37.97,38.17,16400.0,24.0575,24.1842,24.0575,24.1842,16400.0
2007-12-28 15:00:00,38.13,38.13,37.97,38.03,45700.0,24.1588,24.1588,24.0575,24.0955,45700.0
2007-12-28 15:30:00,38.05,38.16,38.0,38.15,79600.0,24.1081,24.1778,24.0765,24.1715,79600.0
2007-12-31 09:30:00,38.12,38.4,37.63,37.79,65900.0,24.1525,24.3299,23.842,23.9434,65900.0
2007-12-31 10:00:00,37.81,38.23,37.79,38.02,27100.0,23.9561,24.2222,23.9434,24.0891,27100.0
2007-12-31 10:30:00,38.02,38.05,38.0,38.0,28300.0,24.0891,24.1081,24.0765,24.0765,28300.0
2007-12-31 11:00:00,38.0,38.03,38.0,38.0,21000.0,24.0765,24.0955,24.0765,24.0765,21000.0
2007-12-31 11:30:00,38.0,38.1,38.0,38.08,16500.0,24.0765,24.1398,24.0765,24.1271,16500.0
2007-12-31 12:00:00,38.09,38.1,38.02,38.02,16900.0,24.1335,24.1398,24.0891,24.0891,16900.0
2007-12-31 12:30:00,38.03,38.09,38.01,38.06,11400.0,24.0955,24.1335,24.0828,24.1145,11400.0
2007-12-31 13:00:00,38.04,38.16,38.01,38.08,16300.0,24.1018,24.1778,24.0828,24.1271,16300.0
2007-12-31 13:30:00,38.03,38.16,37.99,38.15,21100.0,24.0955,24.1778,24.0701,24.1715,21100.0
2007-12-31 14:00:00,38.15,38.35,38.12,38.2,22700.0,24.1715,24.2982,24.1525,24.2032,22700.0
2007-12-31 14:30:00,38.2,38.2,38.02,38.1,16200.0,24.2032,24.2032,24.0891,24.1398,16200.0
2007-12-31 15:00:00,38.1,38.11,38.0,38.04,30100.0,24.1398,24.1462,24.0765,24.1018,30100.0
2007-12-31 15:30:00,38.02,38.15,37.97,38.0,151300.0,24.0891,24.1715,24.0575,24.0765,151300.0
2008-01-02 09:30:00,37.79,38.59,37.79,38.39,44300.0,23.9434,24.4503,23.9434,24.3236,44300.0
2008-01-02 10:00:00,38.53,38.55,38.0,38.17,96300.0,24.4123,24.4249,24.0765,24.1842,96300.0
2008-01-02 10:30:00,38.13,38.27,38.01,38.23,109500.0,24.1588,24.2475,24.0828,24.2222,109500.0
2008-01-02 11:00:00,38.21,38.26,37.98,38.02,113600.0,24.2095,24.2412,24.0638,24.0891,113600.0
2008-01-02 11:30:00,38.04,38.15,37.96,38.14,82500.0,24.1018,24.1715,24.0511,24.1652,82500.0
2008-01-02 12:00:00,38.14,38.14,37.8,37.83,76400.0,24.1652,24.1652,23.9497,23.9688,76400.0
2008-01-02 12:30:00,37.83,37.96,37.75,37.76,50200.0,23.9688,24.0511,23.9181,23.9244,50200.0
2008-01-02 13:00:00,37.75,37.77,37.59,37.62,37300.0,23.9181,23.9307,23.8167,23.8357,37300.0
2008-01-02 13:30:00,37.6,37.88,37.6,37.84,31100.0,23.823,24.0004,23.823,23.9751,31100.0
2008-01-02 14:00:00,37.82,38.12,37.8,37.97,73600.0,23.9624,24.1525,23.9497,24.0575,73600.0
2008-01-02 14:30:00,37.96,38.0,37.74,37.74,39200.0,24.0511,24.0765,23.9117,23.9117,39200.0
2008-01-02 15:00:00,37.74,37.74,37.41,37.62,41700.0,23.9117,23.9117,23.7026,23.8357,41700.0
2008-01-02 15:30:00,37.62,37.79,37.51,37.64,45500.0,23.8357,23.9434,23.766,23.8484,45500.0
2008-01-03 09:30:00,37.58,37.69,36.43,36.6,153600.0,23.8104,23.88,23.0817,23.1894,153600.0
2008-01-03 10:00:00,36.6,36.7,36.5,36.55,65300.0,23.1894,23.2528,23.1261,23.1578,65300.0
2008-01-03 10:30:00,36.58,36.6,36.34,36.37,91900.0,23.1768,23.1894,23.0247,23.0437,91900.0
2008-01-03 11:00:00,36.39,36.42,36.29,36.33,38200.0,23.0564,23.0754,22.993,23.0184,38200.0
2008-01-03 11:30:00,36.35,36.39,36.12,36.13,42800.0,23.031,23.0564,22.8853,22.8916,42800.0
2008-01-03 12:00:00,36.12,36.22,35.9,35.93,36700.0,22.8853,22.9487,22.7459,22.7649,36700.0
2008-01-03 12:30:00,35.93,35.95,35.65,35.7,35200.0,22.7649,22.7776,22.5875,22.6192,35200.0
2008-01-03 13:00:00,35.69,35.69,35.42,35.46,28900.0,22.6129,22.6129,22.4418,22.4671,28900.0
2008-01-03 13:30:00,35.46,35.53,35.27,35.29,26500.0,22.4671,22.5115,22.3468,22.3594,26500.0
2008-01-03 14:00:00,35.28,35.64,35.27,35.63,55600.0,22.3531,22.5812,22.3468,22.5749,55600.0
2008-01-03 14:30:00,35.63,35.85,35.61,35.65,52300.0,22.5749,22.7142,22.5622,22.5875,52300.0
2008-01-03 15:00:00,35.63,35.63,35.36,35.4,84200.0,22.5749,22.5749,22.4038,22.4291,84200.0
2008-01-03 15:30:00,35.4,35.48,35.26,35.42,73100.0,22.4291,22.4798,22.3404,22.4418,73100.0
2008-01-04 09:30:00,35.11,35.11,34.26,34.6,23000.0,22.2454,22.2454,21.7068,21.9223,23000.0
2008-01-04 10:00:00,34.65,34.65,34.09,34.17,88700.0,21.9539,21.9539,21.5991,21.6498,88700.0
2008-01-04 10:30:00,34.22,34.4,34.13,34.24,62200.0,21.6815,21.7955,21.6245,21.6942,62200.0
2008-01-04 11:00:00,34.24,34.29,34.14,34.25,72100.0,21.6942,21.7258,21.6308,21.7005,72100.0
2008-01-04 11:30:00,34.25,34.48,34.23,34.45,54600.0,21.7005,21.8462,21.6878,21.8272,54600.0
2008-01-04 12:00:00,34.46,34.47,34.35,34.36,25700.0,21.8335,21.8399,21.7639,21.7702,25700.0
2008-01-04 12:30:00,34.37,34.47,34.33,34.46,28400.0,21.7765,21.8399,21.7512,21.8335,28400.0
2008-01-04 13:00:00,34.45,34.5,34.36,34.44,46300.0,21.8272,21.8589,21.7702,21.8209,46300.0
2008-01-04 13:30:00,34.44,34.5,34.3,34.48,35500.0,21.8209,21.8589,21.7322,21.8462,35500.0
2008-01-04 14:00:00,34.46,34.46,34.27,34.29,69800.0,21.8335,21.8335,21.7132,21.7258,69800.0
2008-01-04 14:30:00,34.28,34.31,34.13,34.25,54800.0,21.7195,21.7385,21.6245,21.7005,54800.0
2008-01-04 15:00:00,34.24,34.42,34.15,34.42,64000.0,21.6942,21.8082,21.6371,21.8082,64000.0
2008-01-04 15:30:00,34.41,34.44,34.17,34.24,72200.0,21.8019,21.8209,21.6498,21.6942,72200.0
2008-01-07 09:30:00,34.34,34.4,33.8,33.86,114600.0,21.7575,21.7955,21.4154,21.4534,114600.0
2008-01-07 10:00:00,33.86,33.87,33.04,33.08,98800.0,21.4534,21.4597,20.9338,20.9592,98800.0
2008-01-07 10:30:00,33.08,33.08,31.37,32.0,307000.0,20.9592,20.9592,19.8758,20.2749,307000.0
2008-01-07 11:00:00,32.04,32.87,32.03,32.82,118700.0,20.3003,20.8261,20.2939,20.7945,118700.0
2008-01-07 11:30:00,32.85,32.92,32.67,32.89,170600.0,20.8135,20.8578,20.6994,20.8388,170600.0
2008-01-07 12:00:00,32.89,33.05,32.8,32.99,124500.0,20.8388,20.9402,20.7818,20.9022,124500.0
2008-01-07 12:30:00,33.01,33.1,32.87,32.93,140600.0,20.9148,20.9719,20.8261,20.8642,140600.0
2008-01-07 13:00:00,32.92,33.05,32.71,32.98,229400.0,20.8578,20.9402,20.7248,20.8958,229400.0
2008-01-07 13:30:00,32.98,33.04,32.78,32.88,65900.0,20.8958,20.9338,20.7691,20.8325,65900.0
2008-01-07 14:00:00,32.88,32.94,32.62,32.67,69900.0,20.8325,20.8705,20.6677,20.6994,69900.0
2008-01-07 14:30:00,32.68,32.85,32.67,32.85,48200.0,20.7058,20.8135,20.6994,20.8135,48200.0
2008-01-07 15:00:00,32.85,33.0,32.81,32.83,55600.0,20.8135,20.9085,20.7881,20.8008,55600.0
2008-01-07 15:30:00,32.83,33.11,32.72,32.94,117600.0,20.8008,20.9782,20.7311,20.8705,117600.0
2008-01-08 09:30:00,33.39,33.8,33.18,33.27,164000.0,21.1556,21.4154,21.0226,21.0796,164000.0
2008-01-08 10:00:00,33.25,33.35,32.77,32.79,83600.0,21.0669,21.1303,20.7628,20.7755,83600.0
2008-01-08 10:30:00,32.78,32.94,32.65,32.82,81200.0,20.7691,20.8705,20.6867,20.7945,81200.0
2008-01-08 11:00:00,32.82,32.86,32.61,32.73,79700.0,20.7945,20.8198,20.6614,20.7374,79700.0
2008-01-08 11:30:00,32.73,32.81,32.55,32.66,52100.0,20.7374,20.7881,20.6234,20.6931,52100.0
2008-01-08 12:00:00,32.66,32.89,32.62,32.85,34000.0,20.6931,20.8388,20.6677,20.8135,34000.0
2008-01-08 12:30:00,32.85,32.92,32.52,32.59,31100.0,20.8135,20.8578,20.6044,20.6487,31100.0
2008-01-08 13:00:00,32.57,32.75,32.3,32.62,43700.0,20.6361,20.7501,20.465,20.6677,43700.0
2008-01-08 13:30:00,32.63,32.7,32.46,32.69,26000.0,20.6741,20.7184,20.5664,20.7121,26000.0
2008-01-08 14:00:00,32.69,32.76,32.51,32.76,34700.0,20.7121,20.7564,20.598,20.7564,34700.0
2008-01-08 14:30:00,32.77,32.86,32.68,32.71,90700.0,20.7628,20.8198,20.7058,20.7248,90700.0
2008-01-08 15:00:00,32.7,32.76,32.54,32.6,109600.0,20.7184,20.7564,20.6171,20.6551,109600.0
2008-01-08 15:30:00,32.62,32.76,32.4,32.42,93100.0,20.6677,20.7564,20.5284,20.541,93100.0
2008-01-09 09:30:00,32.41,32.41,31.07,31.1,112400.0,20.5347,20.5347,19.6857,19.7047,112400.0
2008-01-09 10:00:00,31.12,31.71,31.12,31.33,116600.0,19.7174,20.0912,19.7174,19.8504,116600.0
2008-01-09 10:30:00,31.33,31.38,31.2,31.32,98600.0,19.8504,19.8821,19.768,19.8441,98600.0
2008-01-09 11:00:00,31.31,31.42,31.18,31.41,35800.0,19.8377,19.9074,19.7554,19.9011,35800.0
2008-01-09 11:30:00,31.38,31.42,31.23,31.35,41100.0,19.8821,19.9074,19.787,19.8631,41100.0
2008-01-09 12:00:00,31.35,31.55,31.32,31.55,27500.0,19.8631,19.9898,19.8441,19.9898,27500.0
2008-01-09 12:30:00,31.52,31.62,31.41,31.61,33800.0,19.9708,20.0342,19.9011,20.0278,33800.0
2008-01-09 13:00:00,31.61,31.63,31.29,31.4,81200.0,20.0278,20.0405,19.8251,19.8948,81200.0
2008-01-09 13:30:00,31.41,31.5,31.28,31.36,113000.0,19.9011,19.9581,19.8187,19.8694,113000.0
2008-01-09 14:00:00,31.34,31.39,31.16,31.38,65400.0,19.8567,19.8884,19.7427,19.8821,65400.0
2008-01-09 14:30:00,31.4,31.96,31.4,31.84,32800.0,19.8948,20.2496,19.8948,20.1735,32800.0
2008-01-09 15:00:00,31.88,32.27,31.82,32.01,61600.0,20.1989,20.446,20.1609,20.2813,61600.0
2008-01-09 15:30:00,32.02,32.35,31.92,32.34,62600.0,20.2876,20.4967,20.2242,20.4903,62600.0
2008-01-10 09:30:00,31.95,32.27,31.65,32.25,37300.0,20.2432,20.446,20.0532,20.4333,37300.0
2008-01-10 10:00:00,32.27,32.75,32.18,32.18,44300.0,20.446,20.7501,20.389,20.389,44300.0
2008-01-10 10:30:00,32.16,32.2,31.91,31.92,18900.0,20.3763,20.4016,20.2179,20.2242,18900.0
2008-01-10 11:00:00,31.95,31.99,31.8,31.9,27800.0,20.2432,20.2686,20.1482,20.2116,27800.0
2008-01-10 11:30:00,31.89,32.21,31.85,31.98,109900.0,20.2052,20.408,20.1799,20.2622,109900.0
2008-01-10 12:00:00,31.98,32.61,31.91,32.32,98400.0,20.2622,20.6614,20.2179,20.4777,98400.0
2008-01-10 12:30:00,32.31,32.32,31.89,32.1,58800.0,20.4713,20.4777,20.2052,20.3383,58800.0
2008-01-10 13:00:00,32.11,32.42,31.93,31.98,139700.0,20.3446,20.541,20.2306,20.2622,139700.0
2008-01-10 13:30:00,31.97,32.1,31.88,32.09,93400.0,20.2559,20.3383,20.1989,20.3319,93400.0
2008-01-10 14:00:00,32.11,32.5,31.95,32.17,51100.0,20.3446,20.5917,20.2432,20.3826,51100.0
2008-01-10 14:30:00,32.17,32.63,32.12,32.61,47000.0,20.3826,20.6741,20.3509,20.6614,47000.0
2008-01-10 15:00:00,32.64,33.11,32.59,32.85,49300.0,20.6804,20.9782,20.6487,20.8135,49300.0
2008-01-10 15:30:00,32.87,32.91,32.39,32.46,113700.0,20.8261,20.8515,20.522,20.5664,113700.0
2008-01-11 09:30:00,32.21,32.32,31.65,31.84,59300.0,20.408,20.4777,20.0532,20.1735,59300.0
2008-01-11 10:00:00,31.82,31.95,31.61,31.9,50100.0,20.1609,20.2432,20.0278,20.2116,50100.0
2008-01-11 10:30:00,31.9,32.06,31.77,31.98,56200.0,20.2116,20.3129,20.1292,20.2622,56200.0
2008-01-11 11:00:00,32.0,32.14,31.87,32.12,20200.0,20.2749,20.3636,20.1925,20.3509,20200.0
2008-01-11 11:30:00,32.19,32.27,32.13,32.23,32300.0,20.3953,20.446,20.3573,20.4206,32300.0
2008-01-11 12:00:00,32.17,32.21,31.97,32.16,23200.0,20.3826,20.408,20.2559,20.3763,23200.0
2008-01-11 12:30:00,32.12,32.45,32.07,32.45,27300.0,20.3509,20.56,20.3193,20.56,27300.0
2008-01-11 13:00:00,32.48,32.62,32.38,32.54,109800.0,20.579,20.6677,20.5157,20.6171,109800.0
2008-01-11 13:30:00,32.55,32.63,32.46,32.51,44200.0,20.6234,20.6741,20.5664,20.598,44200.0
2008-01-11 14:00:00,32.49,32.62,32.48,32.52,37600.0,20.5854,20.6677,20.579,20.6044,37600.0
2008-01-11 14:30:00,32.56,32.78,32.42,32.47,60400.0,20.6297,20.7691,20.541,20.5727,60400.0
2008-01-11 15:00:00,32.45,32.51,32.22,32.48,62000.0,20.56,20.598,20.4143,20.579,62000.0
2008-01-11 15:30:00,32.43,32.53,32.31,32.38,39300.0,20.5474,20.6107,20.4713,20.5157,39300.0
2008-01-14 09:30:00,32.67,32.67,31.8,31.86,75400.0,20.6994,20.6994,20.1482,20.1862,75400.0
2008-01-14 10:00:00,31.89,32.14,31.85,32.02,120500.0,20.2052,20.3636,20.1799,20.2876,120500.0
2008-01-14 10:30:00,32.06,32.42,31.99,32.42,36900.0,20.3129,20.541,20.2686,20.541,36900.0
2008-01-14 11:00:00,32.44,32.5,32.38,32.38,27700.0,20.5537,20.5917,20.5157,20.5157,27700.0
2008-01-14 11:30:00,32.39,32.45,32.36,32.43,36900.0,20.522,20.56,20.503,20.5474,36900.0
2008-01-14 12:00:00,32.43,32.47,32.26,32.26,33200.0,20.5474,20.5727,20.4396,20.4396,33200.0
2008-01-14 12:30:00,32.22,32.27,31.95,32.0,42900.0,20.4143,20.446,20.2432,20.2749,42900.0
2008-01-14 13:00:00,32.0,32.35,31.98,32.0,150100.0,20.2749,20.4967,20.2622,20.2749,150100.0
2008-01-14 13:30:00,32.01,32.09,31.98,32.05,65200.0,20.2813,20.3319,20.2622,20.3066,65200.0
2008-01-14 14:00:00,32.05,32.08,31.98,32.02,46200.0,20.3066,20.3256,20.2622,20.2876,46200.0
2008-01-14 14:30:00,32.02,32.17,32.02,32.13,25300.0,20.2876,20.3826,20.2876,20.3573,25300.0
2008-01-14 15:00:00,32.14,32.18,31.95,32.08,57700.0,20.3636,20.389,20.2432,20.3256,57700.0
2008-01-14 15:30:00,32.07,32.22,31.85,32.1,113700.0,20.3193,20.4143,20.1799,20.3383,113700.0
2008-01-15 09:30:00,31.66,31.97,31.33,31.37,60200.0,20.0595,20.2559,19.8504,19.8758,60200.0
2008-01-15 10:00:00,31.42,31.51,30.96,31.15,85600.0,19.9074,19.9645,19.616,19.7364,85600.0
2008-01-15 10:30:00,31.14,31.17,30.63,30.82,107000.0,19.73,19.749,19.4069,19.5273,107000.0
2008-01-15 11:00:00,30.79,31.0,30.76,30.89,52800.0,19.5083,19.6413,19.4893,19.5716,52800.0
2008-01-15 11:30:00,30.88,30.92,30.56,30.78,86800.0,19.5653,19.5906,19.3625,19.5019,86800.0
2008-01-15 12:00:00,30.78,30.83,30.68,30.77,47000.0,19.5019,19.5336,19.4386,19.4956,47000.0
2008-01-15 12:30:00,30.75,30.78,30.68,30.78,46000.0,19.4829,19.5019,19.4386,19.5019,46000.0
2008-01-15 13:00:00,30.78,30.85,30.68,30.72,35900.0,19.5019,19.5463,19.4386,19.4639,35900.0
2008-01-15 13:30:00,30.7,30.76,30.6,30.7,62000.0,19.4512,19.4893,19.3879,19.4512,62000.0
2008-01-15 14:00:00,30.68,30.75,30.58,30.65,72300.0,19.4386,19.4829,19.3752,19.4196,72300.0
2008-01-15 14:30:00,30.63,30.67,30.5,30.52,113800.0,19.4069,19.4322,19.3245,19.3372,113800.0
2008-01-15 15:00:00,30.52,30.75,30.41,30.7,66700.0,19.3372,19.4829,19.2675,19.4512,66700.0
2008-01-15 15:30:00,30.68,30.82,30.63,30.73,217800.0,19.4386,19.5273,19.4069,19.4703,217800.0
2008-01-16 09:30:00,30.65,31.3,30.5,30.9,122100.0,19.4196,19.8314,19.3245,19.578,122100.0
2008-01-16 10:00:00,30.89,31.02,30.83,30.9,48300.0,19.5716,19.654,19.5336,19.578,48300.0
2008-01-16 10:30:00,30.89,31.07,30.78,30.93,40400.0,19.5716,19.6857,19.5019,19.597,40400.0
2008-01-16 11:00:00,30.95,30.98,30.67,30.98,84100.0,19.6096,19.6287,19.4322,19.6287,84100.0
2008-01-16 11:30:00,30.98,31.15,30.79,31.13,26700.0,19.6287,19.7364,19.5083,19.7237,26700.0
2008-01-16 12:00:00,31.15,31.15,30.96,31.04,36400.0,19.7364,19.7364,19.616,19.6667,36400.0
2008-01-16 12:30:00,31.0,31.08,30.79,30.9,46500.0,19.6413,19.692,19.5083,19.578,46500.0
2008-01-16 13:00:00,30.93,31.05,30.84,31.0,26000.0,19.597,19.673,19.5399,19.6413,26000.0
2008-01-16 13:30:00,30.98,31.09,30.85,30.96,27000.0,19.6287,19.6983,19.5463,19.616,27000.0
2008-01-16 14:00:00,30.97,31.13,30.88,31.09,47200.0,19.6223,19.7237,19.5653,19.6983,47200.0
2008-01-16 14:30:00,31.09,31.25,30.98,30.99,64300.0,19.6983,19.7997,19.6287,19.635,64300.0
2008-01-16 15:00:00,31.0,31.26,30.98,31.06,41000.0,19.6413,19.8061,19.6287,19.6793,41000.0
2008-01-16 15:30:00,31.1,31.19,30.75,30.8,77200.0,19.7047,19.7617,19.4829,19.5146,77200.0
2008-01-17 09:30:00,30.91,31.64,30.47,31.6,124700.0,19.5843,20.0468,19.3055,20.0215,124700.0
2008-01-17 10:00:00,31.5,31.56,30.81,31.02,93800.0,19.9581,19.9961,19.5209,19.654,93800.0
2008-01-17 10:30:00,31.01,31.03,30.7,30.84,56700.0,19.6477,19.6603,19.4512,19.5399,56700.0
2008-01-17 11:00:00,30.84,31.02,30.61,30.66,28400.0,19.5399,19.654,19.3942,19.4259,28400.0
2008-01-17 11:30:00,30.68,30.74,30.25,30.25,39100.0,19.4386,19.4766,19.1661,19.1661,39100.0
2008-01-17 12:00:00,30.24,30.24,29.98,30.04,18200.0,19.1598,19.1598,18.9951,19.0331,18200.0
2008-01-17 12:30:00,30.04,30.31,29.98,30.21,25800.0,19.0331,19.2041,18.9951,19.1408,25800.0
2008-01-17 13:00:00,30.23,30.5,30.18,30.44,19700.0,19.1535,19.3245,19.1218,19.2865,19700.0
2008-01-17 13:30:00,30.45,30.52,30.26,30.4,21600.0,19.2928,19.3372,19.1725,19.2612,21600.0
2008-01-17 14:00:00,30.42,30.48,30.22,30.27,39500.0,19.2738,19.3119,19.1471,19.1788,39500.0
2008-01-17 14:30:00,30.24,30.43,30.17,30.34,54500.0,19.1598,19.2802,19.1154,19.2232,54500.0
2008-01-17 15:00:00,30.35,30.51,30.23,30.24,50200.0,19.2295,19.3309,19.1535,19.1598,50200.0
2008-01-17 15:30:00,30.24,30.33,30.16,30.25,109700.0,19.1598,19.2168,19.1091,19.1661,109700.0
2008-01-18 09:30:00,30.49,30.63,30.2,30.46,63200.0,19.3182,19.4069,19.1345,19.2992,63200.0
2008-01-18 10:00:00,30.48,30.94,30.47,30.64,34400.0,19.3119,19.6033,19.3055,19.4132,34400.0
2008-01-18 10:30:00,30.64,30.64,30.21,30.33,33900.0,19.4132,19.4132,19.1408,19.2168,33900.0
2008-01-18 11:00:00,30.34,30.44,30.29,30.44,70000.0,19.2232,19.2865,19.1915,19.2865,70000.0
2008-01-18 11:30:00,30.43,30.46,30.23,30.33,96300.0,19.2802,19.2992,19.1535,19.2168,96300.0
2008-01-18 12:00:00,30.37,30.8,30.34,30.8,55400.0,19.2422,19.5146,19.2232,19.5146,55400.0
2008-01-18 12:30:00,30.8,30.98,30.69,30.8,47700.0,19.5146,19.6287,19.4449,19.5146,47700.0
2008-01-18 13:00:00,30.8,30.97,30.76,30.89,68200.0,19.5146,19.6223,19.4893,19.5716,68200.0
2008-01-18 13:30:00,30.92,31.11,30.86,30.87,128400.0,19.5906,19.711,19.5526,19.559,128400.0
2008-01-18 14:00:00,30.9,30.98,30.7,30.7,31700.0,19.578,19.6287,19.4512,19.4512,31700.0
2008-01-18 14:30:00,30.71,30.71,30.42,30.67,28700.0,19.4576,19.4576,19.2738,19.4322,28700.0
2008-01-18 15:00:00,30.73,30.88,30.57,30.65,41200.0,19.4703,19.5653,19.3689,19.4196,41200.0
2008-01-18 15:30:00,30.65,30.86,30.6,30.69,50100.0,19.4196,19.5526,19.3879,19.4449,50100.0
2008-01-22 09:30:00,29.96,31.39,29.72,31.38,71400.0,18.9824,19.8884,18.8303,19.8821,71400.0
2008-01-22 10:00:00,31.46,31.46,30.7,31.42,53000.0,19.9328,19.9328,19.4512,19.9074,53000.0
2008-01-22 10:30:00,31.38,31.45,30.95,30.99,75900.0,19.8821,19.9264,19.6096,19.635,75900.0
2008-01-22 11:00:00,30.96,31.26,30.88,31.0,89400.0,19.616,19.8061,19.5653,19.6413,89400.0
2008-01-22 11:30:00,31.03,31.07,30.78,30.96,29100.0,19.6603,19.6857,19.5019,19.616,29100.0
2008-01-22 12:00:00,30.99,31.24,30.93,31.09,27800.0,19.635,19.7934,19.597,19.6983,27800.0
2008-01-22 12:30:00,31.05,31.25,30.92,31.05,26500.0,19.673,19.7997,19.5906,19.673,26500.0
2008-01-22 13:00:00,31.13,31.34,31.05,31.14,36400.0,19.7237,19.8567,19.673,19.73,36400.0
2008-01-22 13:30:00,31.15,31.19,30.93,31.06,29700.0,19.7364,19.7617,19.597,19.6793,29700.0
2008-01-22 14:00:00,31.05,31.1,30.81,30.82,28600.0,19.673,19.7047,19.5209,19.5273,28600.0
2008-01-22 14:30:00,30.82,31.02,30.75,31.0,58800.0,19.5273,19.654,19.4829,19.6413,58800.0
2008-01-22 15:00:00,31.01,31.19,30.95,31.19,104000.0,19.6477,19.7617,19.6096,19.7617,104000.0
2008-01-22 15:30:00,31.19,31.41,31.16,31.23,158500.0,19.7617,19.9011,19.7427,19.787,158500.0
2008-01-23 09:30:00,30.55,30.64,30.03,30.5,118400.0,19.3562,19.4132,19.0267,19.3245,118400.0
2008-01-23 10:00:00,30.46,31.33,30.36,30.95,85900.0,19.2992,19.8504,19.2358,19.6096,85900.0
2008-01-23 10:30:00,30.95,31.3,30.94,31.28,68500.0,19.6096,19.8314,19.6033,19.8187,68500.0
2008-01-23 11:00:00,31.2,31.28,31.06,31.18,25000.0,19.768,19.8187,19.6793,19.7554,25000.0
2008-01-23 11:30:00,31.15,31.23,30.92,31.14,23400.0,19.7364,19.787,19.5906,19.73,23400.0
2008-01-23 12:00:00,31.11,31.42,30.99,31.27,31400.0,19.711,19.9074,19.635,19.8124,31400.0
2008-01-23 12:30:00,31.26,31.27,30.77,31.01,28900.0,19.8061,19.8124,19.4956,19.6477,28900.0
2008-01-23 13:00:00,31.01,31.03,30.78,30.92,24400.0,19.6477,19.6603,19.5019,19.5906,24400.0
2008-01-23 13:30:00,30.88,31.14,30.73,31.03,31600.0,19.5653,19.73,19.4703,19.6603,31600.0
2008-01-23 14:00:00,31.02,31.69,31.01,31.69,46500.0,19.654,20.0785,19.6477,20.0785,46500.0
2008-01-23 14:30:00,31.69,31.73,31.42,31.61,43400.0,20.0785,20.1038,19.9074,20.0278,43400.0
2008-01-23 15:00:00,31.63,32.58,31.63,32.51,76600.0,20.0405,20.6424,20.0405,20.598,76600.0
2008-01-23 15:30:00,32.57,32.58,32.3,32.32,146700.0,20.6361,20.6424,20.465,20.4777,146700.0
2008-01-24 09:30:00,32.68,32.68,31.74,31.76,35700.0,20.7058,20.7058,20.1102,20.1229,35700.0
2008-01-24 10:00:00,31.8,31.94,31.02,31.51,92400.0,20.1482,20.2369,19.654,19.9645,92400.0
2008-01-24 10:30:00,31.5,31.68,31.23,31.26,60100.0,19.9581,20.0722,19.787,19.8061,60100.0
2008-01-24 11:00:00,31.26,31.66,31.19,31.64,41100.0,19.8061,20.0595,19.7617,20.0468,41100.0
2008-01-24 11:30:00,31.64,31.65,31.47,31.62,45400.0,20.0468,20.0532,19.9391,20.0342,45400.0
2008-01-24 12:00:00,31.61,31.7,31.48,31.59,67800.0,20.0278,20.0848,19.9454,20.0151,67800.0
2008-01-24 12:30:00,31.57,31.79,31.47,31.78,48700.0,20.0025,20.1419,19.9391,20.1355,48700.0
2008-01-24 13:00:00,31.79,31.88,31.51,31.79,63600.0,20.1419,20.1989,19.9645,20.1419,63600.0
2008-01-24 13:30:00,31.79,31.92,31.67,31.71,65600.0,20.1419,20.2242,20.0658,20.0912,65600.0
2008-01-24 14:00:00,31.69,31.88,31.63,31.67,70800.0,20.0785,20.1989,20.0405,20.0658,70800.0
2008-01-24 14:30:00,31.67,31.92,31.53,31.7,111600.0,20.0658,20.2242,19.9771,20.0848,111600.0
2008-01-24 15:00:00,31.73,32.16,31.73,32.09,109300.0,20.1038,20.3763,20.1038,20.3319,109300.0
2008-01-24 15:30:00,32.1,32.54,32.1,32.5,162500.0,20.3383,20.6171,20.3383,20.5917,162500.0
2008-01-25 09:30:00,32.66,33.31,32.66,32.7,58600.0,20.6931,21.1049,20.6931,20.7184,58600.0
2008-01-25 10:00:00,32.69,32.71,32.42,32.55,86400.0,20.7121,20.7248,20.541,20.6234,86400.0
2008-01-25 10:30:00,32.56,32.57,32.35,32.46,68200.0,20.6297,20.6361,20.4967,20.5664,68200.0
2008-01-25 11:00:00,32.48,32.5,32.19,32.25,44400.0,20.579,20.5917,20.3953,20.4333,44400.0
2008-01-25 11:30:00,32.27,32.53,32.25,32.5,25300.0,20.446,20.6107,20.4333,20.5917,25300.0
2008-01-25 12:00:00,32.47,32.68,32.45,32.6,41000.0,20.5727,20.7058,20.56,20.6551,41000.0
2008-01-25 12:30:00,32.6,32.64,32.4,32.45,50300.0,20.6551,20.6804,20.5284,20.56,50300.0
2008-01-25 13:00:00,32.45,32.5,32.08,32.14,43100.0,20.56,20.5917,20.3256,20.3636,43100.0
2008-01-25 13:30:00,32.13,32.29,32.07,32.23,43800.0,20.3573,20.4587,20.3193,20.4206,43800.0
2008-01-25 14:00:00,32.19,32.29,32.01,32.01,32600.0,20.3953,20.4587,20.2813,20.2813,32600.0
2008-01-25 14:30:00,32.04,32.27,31.94,32.0,63700.0,20.3003,20.446,20.2369,20.2749,63700.0
2008-01-25 15:00:00,32.0,32.25,31.95,32.16,78000.0,20.2749,20.4333,20.2432,20.3763,78000.0
2008-01-25 15:30:00,32.16,32.16,31.7,31.8,115500.0,20.3763,20.3763,20.0848,20.1482,115500.0
2008-01-28 09:30:00,31.67,32.18,31.54,32.12,27400.0,20.0658,20.389,19.9835,20.3509,27400.0
2008-01-28 10:00:00,32.0,32.25,31.72,32.2,39100.0,20.2749,20.4333,20.0975,20.4016,39100.0
2008-01-28 10:30:00,32.18,32.7,32.03,32.6,40700.0,20.389,20.7184,20.2939,20.6551,40700.0
2008-01-28 11:00:00,32.64,32.88,32.36,32.42,103500.0,20.6804,20.8325,20.503,20.541,103500.0
2008-01-28 11:30:00,32.43,32.71,32.29,32.57,64500.0,20.5474,20.7248,20.4587,20.6361,64500.0
2008-01-28 12:00:00,32.57,32.7,32.39,32.46,116100.0,20.6361,20.7184,20.522,20.5664,116100.0
2008-01-28 12:30:00,32.48,32.69,32.45,32.55,98400.0,20.579,20.7121,20.56,20.6234,98400.0
2008-01-28 13:00:00,32.55,32.57,32.51,32.56,31900.0,20.6234,20.6361,20.598,20.6297,31900.0
2008-01-28 13:30:00,32.57,32.6,32.44,32.54,29400.0,20.6361,20.6551,20.5537,20.6171,29400.0
2008-01-28 14:00:00,32.55,32.6,32.54,32.59,68900.0,20.6234,20.6551,20.6171,20.6487,68900.0
2008-01-28 14:30:00,32.59,32.6,32.5,32.55,62200.0,20.6487,20.6551,20.5917,20.6234,62200.0
2008-01-28 15:00:00,32.54,32.61,32.38,32.55,48200.0,20.6171,20.6614,20.5157,20.6234,48200.0
2008-01-28 15:30:00,32.57,32.8,32.54,32.75,128100.0,20.6361,20.7818,20.6171,20.7501,128100.0
2008-01-29 09:30:00,32.98,32.99,32.62,32.78,48700.0,20.8958,20.9022,20.6677,20.7691,48700.0
2008-01-29 10:00:00,32.82,33.08,32.71,33.07,83800.0,20.7945,20.9592,20.7248,20.9529,83800.0
2008-01-29 10:30:00,33.08,33.1,32.87,32.95,54700.0,20.9592,20.9719,20.8261,20.8768,54700.0
2008-01-29 11:00:00,32.95,33.03,32.93,32.93,76500.0,20.8768,20.9275,20.8642,20.8642,76500.0
2008-01-29 11:30:00,32.94,33.03,32.92,33.01,65500.0,20.8705,20.9275,20.8578,20.9148,65500.0
2008-01-29 12:00:00,33.0,33.01,32.95,33.0,24300.0,20.9085,20.9148,20.8768,20.9085,24300.0
2008-01-29 12:30:00,33.01,33.05,32.97,33.01,25100.0,20.9148,20.9402,20.8895,20.9148,25100.0
2008-01-29 13:00:00,33.03,33.12,33.01,33.1,23000.0,20.9275,20.9845,20.9148,20.9719,23000.0
2008-01-29 13:30:00,33.1,33.14,33.07,33.09,19500.0,20.9719,20.9972,20.9529,20.9655,19500.0
2008-01-29 14:00:00,33.1,33.29,33.06,33.23,47900.0,20.9719,21.0922,20.9465,21.0542,47900.0
2008-01-29 14:30:00,33.24,33.25,33.2,33.21,26900.0,21.0606,21.0669,21.0352,21.0416,26900.0
2008-01-29 15:00:00,33.21,33.33,33.18,33.32,43200.0,21.0416,21.1176,21.0226,21.1113,43200.0
2008-01-29 15:30:00,33.32,33.38,33.26,33.36,89400.0,21.1113,21.1493,21.0732,21.1366,89400.0
2008-01-30 09:30:00,33.13,33.41,33.13,33.25,24600.0,20.9909,21.1683,20.9909,21.0669,24600.0
2008-01-30 10:00:00,33.24,33.32,33.07,33.07,55700.0,21.0606,21.1113,20.9529,20.9529,55700.0
2008-01-30 10:30:00,33.07,33.2,33.0,33.2,22500.0,20.9529,21.0352,20.9085,21.0352,22500.0
2008-01-30 11:00:00,33.17,33.3,33.16,33.28,20500.0,21.0162,21.0986,21.0099,21.0859,20500.0
2008-01-30 11:30:00,33.29,33.36,33.16,33.27,25100.0,21.0922,21.1366,21.0099,21.0796,25100.0
2008-01-30 12:00:00,33.26,33.26,33.15,33.24,18000.0,21.0732,21.0732,21.0035,21.0606,18000.0
2008-01-30 12:30:00,33.23,33.24,33.17,33.17,21800.0,21.0542,21.0606,21.0162,21.0162,21800.0
2008-01-30 13:00:00,33.18,33.26,33.15,33.23,13200.0,21.0226,21.0732,21.0035,21.0542,13200.0
2008-01-30 13:30:00,33.21,33.3,33.15,33.29,19800.0,21.0416,21.0986,21.0035,21.0922,19800.0
2008-01-30 14:00:00,33.29,34.08,33.24,33.91,31900.0,21.0922,21.5928,21.0606,21.4851,31900.0
2008-01-30 14:30:00,33.88,33.93,33.31,33.91,35300.0,21.4661,21.4977,21.1049,21.4851,35300.0
2008-01-30 15:00:00,33.92,34.15,33.62,33.82,50400.0,21.4914,21.6371,21.3013,21.4281,50400.0
2008-01-30 15:30:00,33.82,33.92,33.28,33.45,86600.0,21.4281,21.4914,21.0859,21.1936,86600.0
2008-01-31 09:30:00,32.94,33.52,32.73,33.43,40700.0,20.8705,21.238,20.7374,21.1809,40700.0
2008-01-31 10:00:00,33.5,33.5,33.16,33.23,22600.0,21.2253,21.2253,21.0099,21.0542,22600.0
2008-01-31 10:30:00,33.24,33.55,33.1,33.51,35800.0,21.0606,21.257,20.9719,21.2316,35800.0
2008-01-31 11:00:00,33.55,33.96,33.55,33.94,16500.0,21.257,21.5168,21.257,21.5041,16500.0
2008-01-31 11:30:00,33.92,34.37,33.76,34.09,40700.0,21.4914,21.7765,21.39,21.5991,40700.0
2008-01-31 12:00:00,34.1,34.18,33.88,34.18,53200.0,21.6055,21.6561,21.4661,21.6561,53200.0
2008-01-31 12:30:00,34.18,34.35,34.1,34.31,22300.0,21.6561,21.7639,21.6055,21.7385,22300.0
2008-01-31 13:00:00,34.34,34.55,34.28,34.51,39700.0,21.7575,21.8906,21.7195,21.8652,39700.0
2008-01-31 13:30:00,34.48,34.9,34.48,34.87,39800.0,21.8462,22.1123,21.8462,22.0933,39800.0
2008-01-31 14:00:00,34.82,35.49,34.81,35.28,103800.0,22.0616,22.4861,22.0553,22.3531,103800.0
2008-01-31 14:30:00,35.28,35.4,35.1,35.39,53700.0,22.3531,22.4291,22.239,22.4228,53700.0
2008-01-31 15:00:00,35.41,35.56,35.25,35.51,58300.0,22.4355,22.5305,22.3341,22.4988,58300.0
2008-01-31 15:30:00,35.53,35.68,35.28,35.34,95700.0,22.5115,22.6065,22.3531,22.3911,95700.0
2008-02-01 09:30:00,35.73,35.89,35.31,35.83,44500.0,22.6382,22.7396,22.3721,22.7016,44500.0
2008-02-01 10:00:00,35.81,36.23,35.43,35.6,40600.0,22.6889,22.955,22.4481,22.5558,40600.0
2008-02-01 10:30:00,35.59,35.61,35.29,35.39,46800.0,22.5495,22.5622,22.3594,22.4228,46800.0
2008-02-01 11:00:00,35.35,35.46,35.31,35.43,25200.0,22.3974,22.4671,22.3721,22.4481,25200.0
2008-02-01 11:30:00,35.4,35.5,35.3,35.5,26500.0,22.4291,22.4925,22.3658,22.4925,26500.0
2008-02-01 12:00:00,35.51,35.54,35.3,35.5,33500.0,22.4988,22.5178,22.3658,22.4925,33500.0
2008-02-01 12:30:00,35.5,35.5,35.39,35.39,18300.0,22.4925,22.4925,22.4228,22.4228,18300.0
2008-02-01 13:00:00,35.39,35.69,35.39,35.69,15000.0,22.4228,22.6129,22.4228,22.6129,15000.0
2008-02-01 13:30:00,35.7,35.7,35.37,35.5,33300.0,22.6192,22.6192,22.4101,22.4925,33300.0
2008-02-01 14:00:00,35.5,35.83,35.49,35.83,20000.0,22.4925,22.7016,22.4861,22.7016,20000.0
2008-02-01 14:30:00,35.83,36.2,35.83,36.16,37300.0,22.7016,22.936,22.7016,22.9107,37300.0
2008-02-01 15:00:00,36.16,36.47,36.14,36.42,64800.0,22.9107,23.1071,22.898,23.0754,64800.0
2008-02-01 15:30:00,36.42,36.91,36.42,36.64,102300.0,23.0754,23.3858,23.0754,23.2148,102300.0
2008-02-04 09:30:00,36.56,36.71,35.28,35.5,147700.0,23.1641,23.2591,22.3531,22.4925,147700.0
2008-02-04 10:00:00,35.5,35.59,34.85,35.43,338600.0,22.4925,22.5495,22.0806,22.4481,338600.0
2008-02-04 10:30:00,35.43,35.55,35.27,35.55,132500.0,22.4481,22.5242,22.3468,22.5242,132500.0
2008-02-04 11:00:00,35.55,35.7,35.5,35.6,87700.0,22.5242,22.6192,22.4925,22.5558,87700.0
2008-02-04 11:30:00,35.6,35.66,35.42,35.52,83400.0,22.5558,22.5939,22.4418,22.5052,83400.0
2008-02-04 12:00:00,35.51,35.52,35.24,35.25,53700.0,22.4988,22.5052,22.3277,22.3341,53700.0
2008-02-04 12:30:00,35.27,35.27,34.78,35.03,81700.0,22.3468,22.3468,22.0363,22.1947,81700.0
2008-02-04 13:00:00,35.03,35.03,34.66,34.67,43400.0,22.1947,22.1947,21.9603,21.9666,43400.0
2008-02-04 13:30:00,34.66,34.87,34.6,34.65,55200.0,21.9603,22.0933,21.9223,21.9539,55200.0
2008-02-04 14:00:00,34.65,34.65,34.23,34.35,59600.0,21.9539,21.9539,21.6878,21.7639,59600.0
2008-02-04 14:30:00,34.35,34.35,33.95,34.12,43800.0,21.7639,21.7639,21.5104,21.6181,43800.0
2008-02-04 15:00:00,34.09,34.25,34.06,34.13,38400.0,21.5991,21.7005,21.5801,21.6245,38400.0
2008-02-04 15:30:00,34.11,34.51,34.03,34.22,135700.0,21.6118,21.8652,21.5611,21.6815,135700.0
2008-02-05 09:30:00,34.0,34.12,33.1,33.35,88700.0,21.5421,21.6181,20.9719,21.1303,88700.0
2008-02-05 10:00:00,33.34,33.57,33.2,33.56,69900.0,21.1239,21.2697,21.0352,21.2633,69900.0
2008-02-05 10:30:00,33.59,33.72,33.3,33.36,76800.0,21.2823,21.3647,21.0986,21.1366,76800.0
2008-02-05 11:00:00,33.36,33.36,33.0,33.19,50600.0,21.1366,21.1366,20.9085,21.0289,50600.0
2008-02-05 11:30:00,33.17,33.3,33.11,33.2,46100.0,21.0162,21.0986,20.9782,21.0352,46100.0
2008-02-05 12:00:00,33.26,33.26,33.02,33.02,27400.0,21.0732,21.0732,20.9212,20.9212,27400.0
2008-02-05 12:30:00,33.04,33.06,32.9,32.9,39100.0,20.9338,20.9465,20.8451,20.8451,39100.0
2008-02-05 13:00:00,32.95,33.07,32.72,32.89,33200.0,20.8768,20.9529,20.7311,20.8388,33200.0
2008-02-05 13:30:00,32.92,32.92,32.67,32.75,26900.0,20.8578,20.8578,20.6994,20.7501,26900.0
2008-02-05 14:00:00,32.75,32.89,32.61,32.83,42900.0,20.7501,20.8388,20.6614,20.8008,42900.0
2008-02-05 14:30:00,32.8,32.88,32.59,32.64,30700.0,20.7818,20.8325,20.6487,20.6804,30700.0
2008-02-05 15:00:00,32.66,32.71,32.29,32.32,47400.0,20.6931,20.7248,20.4587,20.4777,47400.0
2008-02-05 15:30:00,32.35,32.47,32.1,32.26,123800.0,20.4967,20.5727,20.3383,20.4396,123800.0
2008-02-06 09:30:00,32.5,32.6,31.72,32.17,40500.0,20.5917,20.6551,20.0975,20.3826,40500.0
2008-02-06 10:00:00,32.19,32.59,32.05,32.14,40000.0,20.3953,20.6487,20.3066,20.3636,40000.0
2008-02-06 10:30:00,32.18,32.46,32.16,32.25,64200.0,20.389,20.5664,20.3763,20.4333,64200.0
2008-02-06 11:00:00,32.21,32.29,31.93,32.02,124600.0,20.408,20.4587,20.2306,20.2876,124600.0
2008-02-06 11:30:00,32.03,32.35,31.95,32.25,112000.0,20.2939,20.4967,20.2432,20.4333,112000.0
2008-02-06 12:00:00,32.25,32.32,32.2,32.25,63800.0,20.4333,20.4777,20.4016,20.4333,63800.0
2008-02-06 12:30:00,32.24,32.3,32.22,32.25,37900.0,20.427,20.465,20.4143,20.4333,37900.0
2008-02-06 13:00:00,32.24,32.31,32.21,32.25,66500.0,20.427,20.4713,20.408,20.4333,66500.0
2008-02-06 13:30:00,32.25,32.29,32.18,32.18,46700.0,20.4333,20.4587,20.389,20.389,46700.0
2008-02-06 14:00:00,32.18,32.23,31.88,31.96,140700.0,20.389,20.4206,20.1989,20.2496,140700.0
2008-02-06 14:30:00,31.96,32.11,31.9,31.95,153500.0,20.2496,20.3446,20.2116,20.2432,153500.0
2008-02-06 15:00:00,31.97,32.14,31.81,31.89,80800.0,20.2559,20.3636,20.1545,20.2052,80800.0
2008-02-06 15:30:00,31.91,31.91,31.46,31.58,65800.0,20.2179,20.2179,19.9328,20.0088,65800.0
2008-02-07 09:30:00,31.49,31.53,30.04,30.46,239000.0,19.9518,19.9771,19.0331,19.2992,239000.0
2008-02-07 10:00:00,30.45,31.24,30.45,31.13,134100.0,19.2928,19.7934,19.2928,19.7237,134100.0
2008-02-07 10:30:00,31.12,31.3,31.03,31.24,49100.0,19.7174,19.8314,19.6603,19.7934,49100.0
2008-02-07 11:00:00,31.27,31.45,31.24,31.44,30400.0,19.8124,19.9264,19.7934,19.9201,30400.0
2008-02-07 11:30:00,31.44,31.75,31.43,31.71,36900.0,19.9201,20.1165,19.9138,20.0912,36900.0
2008-02-07 12:00:00,31.71,31.82,31.6,31.71,30400.0,20.0912,20.1609,20.0215,20.0912,30400.0
2008-02-07 12:30:00,31.73,31.95,31.73,31.87,38600.0,20.1038,20.2432,20.1038,20.1925,38600.0
2008-02-07 13:00:00,31.89,31.96,31.77,31.79,30900.0,20.2052,20.2496,20.1292,20.1419,30900.0
2008-02-07 13:30:00,31.79,32.01,31.74,31.97,45500.0,20.1419,20.2813,20.1102,20.2559,45500.0
2008-02-07 14:00:00,31.97,32.23,31.77,31.87,49600.0,20.2559,20.4206,20.1292,20.1925,49600.0
2008-02-07 14:30:00,31.86,31.86,31.45,31.64,54400.0,20.1862,20.1862,19.9264,20.0468,54400.0
2008-02-07 15:00:00,31.61,32.06,31.44,31.99,58600.0,20.0278,20.3129,19.9201,20.2686,58600.0
2008-02-07 15:30:00,31.97,31.98,31.68,31.75,123600.0,20.2559,20.2622,20.0722,20.1165,123600.0
2008-02-08 09:30:00,31.99,31.99,31.12,31.6,27600.0,20.2686,20.2686,19.7174,20.0215,27600.0
2008-02-08 10:00:00,31.6,31.63,31.09,31.1,24900.0,20.0215,20.0405,19.6983,19.7047,24900.0
2008-02-08 10:30:00,31.09,31.53,31.08,31.43,29900.0,19.6983,19.9771,19.692,19.9138,29900.0
2008-02-08 11:00:00,31.45,31.75,31.37,31.61,30900.0,19.9264,20.1165,19.8758,20.0278,30900.0
2008-02-08 11:30:00,31.59,31.72,31.38,31.38,11400.0,20.0151,20.0975,19.8821,19.8821,11400.0
2008-02-08 12:00:00,31.39,31.44,31.04,31.19,17000.0,19.8884,19.9201,19.6667,19.7617,17000.0
2008-02-08 12:30:00,31.16,31.19,31.02,31.15,9000.0,19.7427,19.7617,19.654,19.7364,9000.0
2008-02-08 13:00:00,31.14,31.14,30.95,31.03,11900.0,19.73,19.73,19.6096,19.6603,11900.0
2008-02-08 13:30:00,31.04,31.08,30.83,31.06,15700.0,19.6667,19.692,19.5336,19.6793,15700.0
2008-02-08 14:00:00,31.1,31.4,30.95,31.35,17900.0,19.7047,19.8948,19.6096,19.8631,17900.0
2008-02-08 14:30:00,31.35,31.35,31.08,31.08,16800.0,19.8631,19.8631,19.692,19.692,16800.0
2008-02-08 15:00:00,31.04,31.26,31.0,31.24,22000.0,19.6667,19.8061,19.6413,19.7934,22000.0
2008-02-08 15:30:00,31.26,31.51,31.21,31.26,29000.0,19.8061,19.9645,19.7744,19.8061,29000.0
2008-02-11 09:30:00,31.43,31.66,31.03,31.36,32100.0,19.9138,20.0595,19.6603,19.8694,32100.0
2008-02-11 10:00:00,31.33,31.54,31.25,31.53,15400.0,19.8504,19.9835,19.7997,19.9771,15400.0
2008-02-11 10:30:00,31.53,31.8,31.52,31.7,43500.0,19.9771,20.1482,19.9708,20.0848,43500.0
2008-02-11 11:00:00,31.74,31.8,31.61,31.61,22100.0,20.1102,20.1482,20.0278,20.0278,22100.0
2008-02-11 11:30:00,31.53,31.57,31.4,31.55,13300.0,19.9771,20.0025,19.8948,19.9898,13300.0
2008-02-11 12:00:00,31.55,31.86,31.55,31.56,17300.0,19.9898,20.1862,19.9898,19.9961,17300.0
2008-02-11 12:30:00,31.56,31.9,31.53,31.79,42400.0,19.9961,20.2116,19.9771,20.1419,42400.0
2008-02-11 13:00:00,31.79,31.85,31.7,31.8,19200.0,20.1419,20.1799,20.0848,20.1482,19200.0
2008-02-11 13:30:00,31.85,31.97,31.79,31.86,43500.0,20.1799,20.2559,20.1419,20.1862,43500.0
2008-02-11 14:00:00,31.86,32.01,31.86,31.88,27600.0,20.1862,20.2813,20.1862,20.1989,27600.0
2008-02-11 14:30:00,31.88,31.89,31.61,31.72,18100.0,20.1989,20.2052,20.0278,20.0975,18100.0
2008-02-11 15:00:00,31.69,32.05,31.57,31.99,46900.0,20.0785,20.3066,20.0025,20.2686,46900.0
2008-02-11 15:30:00,31.98,31.98,31.7,31.8,82200.0,20.2622,20.2622,20.0848,20.1482,82200.0
2008-02-12 09:30:00,32.02,32.25,31.88,32.03,32900.0,20.2876,20.4333,20.1989,20.2939,32900.0
2008-02-12 10:00:00,32.02,32.11,31.86,31.87,39400.0,20.2876,20.3446,20.1862,20.1925,39400.0
2008-02-12 10:30:00,31.87,32.1,31.86,32.1,37000.0,20.1925,20.3383,20.1862,20.3383,37000.0
2008-02-12 11:00:00,32.15,32.18,32.03,32.07,48500.0,20.37,20.389,20.2939,20.3193,48500.0
2008-02-12 11:30:00,32.1,32.14,32.05,32.08,19900.0,20.3383,20.3636,20.3066,20.3256,19900.0
2008-02-12 12:00:00,32.1,32.13,32.03,32.04,21800.0,20.3383,20.3573,20.2939,20.3003,21800.0
2008-02-12 12:30:00,32.06,32.1,32.03,32.08,22300.0,20.3129,20.3383,20.2939,20.3256,22300.0
2008-02-12 13:00:00,32.07,32.23,32.05,32.17,29700.0,20.3193,20.4206,20.3066,20.3826,29700.0
2008-02-12 13:30:00,32.19,32.38,32.18,32.35,19700.0,20.3953,20.5157,20.389,20.4967,19700.0
2008-02-12 14:00:00,32.32,32.36,32.15,32.23,37800.0,20.4777,20.503,20.37,20.4206,37800.0
2008-02-12 14:30:00,32.24,32.3,32.08,32.21,46600.0,20.427,20.465,20.3256,20.408,46600.0
2008-02-12 15:00:00,32.21,32.21,31.77,31.85,54900.0,20.408,20.408,20.1292,20.1799,54900.0
2008-02-12 15:30:00,31.86,32.0,31.58,31.99,79600.0,20.1862,20.2749,20.0088,20.2686,79600.0
2008-02-13 09:30:00,32.0,32.1,31.62,31.79,21400.0,20.2749,20.3383,20.0342,20.1419,21400.0
2008-02-13 10:00:00,31.83,31.83,31.59,31.71,49300.0,20.1672,20.1672,20.0151,20.0912,49300.0
2008-02-13 10:30:00,31.7,31.73,31.58,31.66,27500.0,20.0848,20.1038,20.0088,20.0595,27500.0
2008-02-13 11:00:00,31.66,31.66,31.4,31.58,37300.0,20.0595,20.0595,19.8948,20.0088,37300.0
2008-02-13 11:30:00,31.61,31.65,31.5,31.57,29000.0,20.0278,20.0532,19.9581,20.0025,29000.0
2008-02-13 12:00:00,31.56,31.65,31.37,31.41,47400.0,19.9961,20.0532,19.8758,19.9011,47400.0
2008-02-13 12:30:00,31.38,31.5,31.3,31.33,39000.0,19.8821,19.9581,19.8314,19.8504,39000.0
2008-02-13 13:00:00,31.34,31.34,31.16,31.17,67100.0,19.8567,19.8567,19.7427,19.749,67100.0
2008-02-13 13:30:00,31.17,31.28,31.14,31.19,51300.0,19.749,19.8187,19.73,19.7617,51300.0
2008-02-13 14:00:00,31.2,31.31,31.16,31.24,126100.0,19.768,19.8377,19.7427,19.7934,126100.0
2008-02-13 14:30:00,31.25,31.38,31.17,31.3,49300.0,19.7997,19.8821,19.749,19.8314,49300.0
2008-02-13 15:00:00,31.28,31.43,31.23,31.43,66200.0,19.8187,19.9138,19.787,19.9138,66200.0
2008-02-13 15:30:00,31.43,31.5,31.22,31.36,198500.0,19.9138,19.9581,19.7807,19.8694,198500.0
2008-02-14 09:30:00,31.45,31.5,31.12,31.12,33300.0,19.9264,19.9581,19.7174,19.7174,33300.0
2008-02-14 10:00:00,31.15,31.24,31.05,31.16,46300.0,19.7364,19.7934,19.673,19.7427,46300.0
2008-02-14 10:30:00,31.17,31.21,31.15,31.18,35900.0,19.749,19.7744,19.7364,19.7554,35900.0
2008-02-14 11:00:00,31.2,31.2,31.12,31.17,49500.0,19.768,19.768,19.7174,19.749,49500.0
2008-02-14 11:30:00,31.2,31.26,31.14,31.25,30800.0,19.768,19.8061,19.73,19.7997,30800.0
2008-02-14 12:00:00,31.25,31.3,31.15,31.27,27000.0,19.7997,19.8314,19.7364,19.8124,27000.0
2008-02-14 12:30:00,31.29,31.3,31.22,31.25,17500.0,19.8251,19.8314,19.7807,19.7997,17500.0
2008-02-14 13:00:00,31.25,31.3,31.18,31.3,28900.0,19.7997,19.8314,19.7554,19.8314,28900.0
2008-02-14 13:30:00,31.3,31.3,31.18,31.24,18300.0,19.8314,19.8314,19.7554,19.7934,18300.0
2008-02-14 14:00:00,31.25,31.29,31.14,31.15,21600.0,19.7997,19.8251,19.73,19.7364,21600.0
2008-02-14 14:30:00,31.15,31.2,30.98,31.1,97400.0,19.7364,19.768,19.6287,19.7047,97400.0
2008-02-14 15:00:00,31.11,31.25,31.02,31.16,22700.0,19.711,19.7997,19.654,19.7427,22700.0
2008-02-14 15:30:00,31.17,31.25,30.98,31.04,32700.0,19.749,19.7997,19.6287,19.6667,32700.0
2008-02-15 09:30:00,30.78,31.0,30.69,30.78,18900.0,19.5019,19.6413,19.4449,19.5019,18900.0
2008-02-15 10:00:00,30.82,31.05,30.75,30.82,31500.0,19.5273,19.673,19.4829,19.5273,31500.0
2008-02-15 10:30:00,30.8,30.86,30.51,30.56,29300.0,19.5146,19.5526,19.3309,19.3625,29300.0
2008-02-15 11:00:00,30.55,30.64,30.48,30.49,36300.0,19.3562,19.4132,19.3119,19.3182,36300.0
2008-02-15 11:30:00,30.49,30.52,30.46,30.5,28400.0,19.3182,19.3372,19.2992,19.3245,28400.0
2008-02-15 12:00:00,30.51,30.67,30.38,30.38,19300.0,19.3309,19.4322,19.2485,19.2485,19300.0
2008-02-15 12:30:00,30.36,30.51,30.34,30.51,22500.0,19.2358,19.3309,19.2232,19.3309,22500.0
2008-02-15 13:00:00,30.5,30.7,30.44,30.64,33600.0,19.3245,19.4512,19.2865,19.4132,33600.0
2008-02-15 13:30:00,30.65,30.73,30.64,30.7,22100.0,19.4196,19.4703,19.4132,19.4512,22100.0
2008-02-15 14:00:00,30.72,30.74,30.55,30.56,27000.0,19.4639,19.4766,19.3562,19.3625,27000.0
2008-02-15 14:30:00,30.57,30.69,30.55,30.61,33300.0,19.3689,19.4449,19.3562,19.3942,33300.0
2008-02-15 15:00:00,30.6,30.7,30.54,30.6,63100.0,19.3879,19.4512,19.3499,19.3879,63100.0
2008-02-15 15:30:00,30.59,30.73,30.59,30.72,45500.0,19.3816,19.4703,19.3816,19.4639,45500.0
2008-02-19 09:30:00,31.07,31.08,30.64,30.65,29000.0,19.6857,19.692,19.4132,19.4196,29000.0
2008-02-19 10:00:00,30.65,30.69,30.54,30.6,14800.0,19.4196,19.4449,19.3499,19.3879,14800.0
2008-02-19 10:30:00,30.6,30.68,30.51,30.66,17000.0,19.3879,19.4386,19.3309,19.4259,17000.0
2008-02-19 11:00:00,30.67,30.72,30.55,30.66,15900.0,19.4322,19.4639,19.3562,19.4259,15900.0
2008-02-19 11:30:00,30.67,31.01,30.67,30.98,11400.0,19.4322,19.6477,19.4322,19.6287,11400.0
2008-02-19 12:00:00,31.0,31.0,30.79,30.82,16300.0,19.6413,19.6413,19.5083,19.5273,16300.0
2008-02-19 12:30:00,30.79,30.8,30.61,30.63,24000.0,19.5083,19.5146,19.3942,19.4069,24000.0
2008-02-19 13:00:00,30.65,30.89,30.65,30.86,38700.0,19.4196,19.5716,19.4196,19.5526,38700.0
2008-02-19 13:30:00,30.88,30.88,30.75,30.86,14400.0,19.5653,19.5653,19.4829,19.5526,14400.0
2008-02-19 14:00:00,30.86,31.1,30.83,31.04,31800.0,19.5526,19.7047,19.5336,19.6667,31800.0
2008-02-19 14:30:00,31.0,31.01,30.61,30.61,29600.0,19.6413,19.6477,19.3942,19.3942,29600.0
2008-02-19 15:00:00,30.6,30.73,30.56,30.7,35300.0,19.3879,19.4703,19.3625,19.4512,35300.0
2008-02-19 15:30:00,30.68,30.85,30.61,30.74,64000.0,19.4386,19.5463,19.3942,19.4766,64000.0
2008-02-20 09:30:00,30.6,30.65,30.26,30.56,19000.0,19.3879,19.4196,19.1725,19.3625,19000.0
2008-02-20 10:00:00,30.52,30.63,30.3,30.56,23900.0,19.3372,19.4069,19.1978,19.3625,23900.0
2008-02-20 10:30:00,30.57,30.6,30.35,30.4,48700.0,19.3689,19.3879,19.2295,19.2612,48700.0
2008-02-20 11:00:00,30.39,30.68,30.38,30.68,23900.0,19.2548,19.4386,19.2485,19.4386,23900.0
2008-02-20 11:30:00,30.67,30.87,30.65,30.83,27100.0,19.4322,19.559,19.4196,19.5336,27100.0
2008-02-20 12:00:00,30.83,31.28,30.72,31.03,40600.0,19.5336,19.8187,19.4639,19.6603,40600.0
2008-02-20 12:30:00,31.01,31.12,30.88,30.9,57600.0,19.6477,19.7174,19.5653,19.578,57600.0
2008-02-20 13:00:00,30.88,31.01,30.53,30.53,38900.0,19.5653,19.6477,19.3435,19.3435,38900.0
2008-02-20 13:30:00,30.53,30.76,30.45,30.69,28800.0,19.3435,19.4893,19.2928,19.4449,28800.0
2008-02-20 14:00:00,30.73,30.87,30.49,30.6,27400.0,19.4703,19.559,19.3182,19.3879,27400.0
2008-02-20 14:30:00,30.6,30.98,30.59,30.88,30300.0,19.3879,19.6287,19.3816,19.5653,30300.0
2008-02-20 15:00:00,30.88,30.88,30.49,30.54,33800.0,19.5653,19.5653,19.3182,19.3499,33800.0
2008-02-20 15:30:00,30.54,30.77,30.48,30.73,36800.0,19.3499,19.4956,19.3119,19.4703,36800.0
2008-02-21 09:30:00,30.93,31.76,30.84,31.51,51000.0,19.597,20.1229,19.5399,19.9645,51000.0
2008-02-21 10:00:00,31.5,31.7,31.27,31.65,71000.0,19.9581,20.0848,19.8124,20.0532,71000.0
2008-02-21 10:30:00,31.68,31.77,31.33,31.33,34900.0,20.0722,20.1292,19.8504,19.8504,34900.0
2008-02-21 11:00:00,31.33,31.4,31.15,31.31,50700.0,19.8504,19.8948,19.7364,19.8377,50700.0
2008-02-21 11:30:00,31.32,31.52,31.32,31.48,76400.0,19.8441,19.9708,19.8441,19.9454,76400.0
2008-02-21 12:00:00,31.45,31.51,31.06,31.14,53600.0,19.9264,19.9645,19.6793,19.73,53600.0
2008-02-21 12:30:00,31.14,31.25,31.03,31.22,79700.0,19.73,19.7997,19.6603,19.7807,79700.0
2008-02-21 13:00:00,31.25,31.25,30.91,30.94,24700.0,19.7997,19.7997,19.5843,19.6033,24700.0
2008-02-21 13:30:00,30.94,30.96,30.63,30.64,47700.0,19.6033,19.616,19.4069,19.4132,47700.0
2008-02-21 14:00:00,30.61,30.73,30.56,30.66,53000.0,19.3942,19.4703,19.3625,19.4259,53000.0
2008-02-21 14:30:00,30.71,30.8,30.6,30.73,22400.0,19.4576,19.5146,19.3879,19.4703,22400.0
2008-02-21 15:00:00,30.74,30.77,30.6,30.7,40700.0,19.4766,19.4956,19.3879,19.4512,40700.0
2008-02-21 15:30:00,30.7,30.79,30.59,30.68,38200.0,19.4512,19.5083,19.3816,19.4386,38200.0
2008-02-22 09:30:00,30.87,30.87,30.13,30.18,74200.0,19.559,19.559,19.0901,19.1218,74200.0
2008-02-22 10:00:00,30.18,30.28,29.8,30.25,61300.0,19.1218,19.1851,18.881,19.1661,61300.0
2008-02-22 10:30:00,30.26,30.31,30.07,30.29,36700.0,19.1725,19.2041,19.0521,19.1915,36700.0
2008-02-22 11:00:00,30.29,30.31,30.06,30.18,13400.0,19.1915,19.2041,19.0457,19.1218,13400.0
2008-02-22 11:30:00,30.19,30.34,30.09,30.25,12500.0,19.1281,19.2232,19.0648,19.1661,12500.0
2008-02-22 12:00:00,30.24,30.28,30.06,30.08,20700.0,19.1598,19.1851,19.0457,19.0584,20700.0
2008-02-22 12:30:00,30.09,30.27,30.05,30.25,19600.0,19.0648,19.1788,19.0394,19.1661,19600.0
2008-02-22 13:00:00,30.2,30.28,30.13,30.18,12200.0,19.1345,19.1851,19.0901,19.1218,12200.0
2008-02-22 13:30:00,30.17,30.27,30.08,30.26,18500.0,19.1154,19.1788,19.0584,19.1725,18500.0
2008-02-22 14:00:00,30.22,30.3,30.1,30.27,20700.0,19.1471,19.1978,19.0711,19.1788,20700.0
2008-02-22 14:30:00,30.27,30.36,30.16,30.31,30700.0,19.1788,19.2358,19.1091,19.2041,30700.0
2008-02-22 15:00:00,30.33,30.39,30.13,30.36,37200.0,19.2168,19.2548,19.0901,19.2358,37200.0
2008-02-22 15:30:00,30.34,30.99,30.34,30.95,60600.0,19.2232,19.635,19.2232,19.6096,60600.0
2008-02-25 09:30:00,30.86,30.99,30.3,30.3,28000.0,19.5526,19.635,19.1978,19.1978,28000.0
2008-02-25 10:00:00,30.35,30.91,30.35,30.88,40600.0,19.2295,19.5843,19.2295,19.5653,40600.0
2008-02-25 10:30:00,30.9,30.92,30.66,30.86,20500.0,19.578,19.5906,19.4259,19.5526,20500.0
2008-02-25 11:00:00,30.83,30.83,30.58,30.59,11200.0,19.5336,19.5336,19.3752,19.3816,11200.0
2008-02-25 11:30:00,30.57,30.66,30.46,30.53,30200.0,19.3689,19.4259,19.2992,19.3435,30200.0
2008-02-25 12:00:00,30.51,30.58,30.43,30.45,23300.0,19.3309,19.3752,19.2802,19.2928,23300.0
2008-02-25 12:30:00,30.45,30.7,30.45,30.67,19500.0,19.2928,19.4512,19.2928,19.4322,19500.0
2008-02-25 13:00:00,30.66,30.92,30.66,30.7,19900.0,19.4259,19.5906,19.4259,19.4512,19900.0
2008-02-25 13:30:00,30.7,30.82,30.53,30.8,24900.0,19.4512,19.5273,19.3435,19.5146,24900.0
2008-02-25 14:00:00,30.8,31.21,30.67,31.17,49300.0,19.5146,19.7744,19.4322,19.749,49300.0
2008-02-25 14:30:00,31.17,31.22,30.75,30.97,83100.0,19.749,19.7807,19.4829,19.6223,83100.0
2008-02-25 15:00:00,30.96,30.97,30.69,30.9,68000.0,19.616,19.6223,19.4449,19.578,68000.0
2008-02-25 15:30:00,30.9,31.0,30.82,30.95,82900.0,19.578,19.6413,19.5273,19.6096,82900.0
2008-02-26 09:30:00,30.99,30.99,30.56,30.57,26900.0,19.635,19.635,19.3625,19.3689,26900.0
2008-02-26 10:00:00,30.55,30.82,30.54,30.56,52600.0,19.3562,19.5273,19.3499,19.3625,52600.0
2008-02-26 10:30:00,30.56,30.6,30.46,30.48,32300.0,19.3625,19.3879,19.2992,19.3119,32300.0
2008-02-26 11:00:00,30.47,30.54,30.37,30.45,34400.0,19.3055,19.3499,19.2422,19.2928,34400.0
2008-02-26 11:30:00,30.49,30.53,30.44,30.49,20200.0,19.3182,19.3435,19.2865,19.3182,20200.0
2008-02-26 12:00:00,30.49,30.87,30.44,30.79,46400.0,19.3182,19.559,19.2865,19.5083,46400.0
2008-02-26 12:30:00,30.8,30.8,30.63,30.7,31300.0,19.5146,19.5146,19.4069,19.4512,31300.0
2008-02-26 13:00:00,30.7,30.77,30.64,30.65,15300.0,19.4512,19.4956,19.4132,19.4196,15300.0
2008-02-26 13:30:00,30.65,30.79,30.63,30.7,19000.0,19.4196,19.5083,19.4069,19.4512,19000.0
2008-02-26 14:00:00,30.72,30.85,30.67,30.83,52500.0,19.4639,19.5463,19.4322,19.5336,52500.0
2008-02-26 14:30:00,30.84,31.0,30.84,30.98,61500.0,19.5399,19.6413,19.5399,19.6287,61500.0
2008-02-26 15:00:00,30.97,31.0,30.8,30.9,45600.0,19.6223,19.6413,19.5146,19.578,45600.0
2008-02-26 15:30:00,30.9,31.0,30.8,30.92,62400.0,19.578,19.6413,19.5146,19.5906,62400.0
2008-02-27 09:30:00,30.9,31.53,30.8,31.45,76200.0,19.578,19.9771,19.5146,19.9264,76200.0
2008-02-27 10:00:00,31.45,32.2,31.32,31.97,135000.0,19.9264,20.4016,19.8441,20.2559,135000.0
2008-02-27 10:30:00,31.97,32.5,31.88,32.34,116000.0,20.2559,20.5917,20.1989,20.4903,116000.0
2008-02-27 11:00:00,32.4,32.66,32.25,32.47,61600.0,20.5284,20.6931,20.4333,20.5727,61600.0
2008-02-27 11:30:00,32.5,32.55,32.34,32.49,44900.0,20.5917,20.6234,20.4903,20.5854,44900.0
2008-02-27 12:00:00,32.48,32.58,32.42,32.48,36200.0,20.579,20.6424,20.541,20.579,36200.0
2008-02-27 12:30:00,32.48,32.55,32.38,32.4,45100.0,20.579,20.6234,20.5157,20.5284,45100.0
2008-02-27 13:00:00,32.4,32.46,32.2,32.25,21000.0,20.5284,20.5664,20.4016,20.4333,21000.0
2008-02-27 13:30:00,32.28,32.29,32.01,32.21,19200.0,20.4523,20.4587,20.2813,20.408,19200.0
2008-02-27 14:00:00,32.21,32.23,31.83,31.96,55700.0,20.408,20.4206,20.1672,20.2496,55700.0
2008-02-27 14:30:00,31.96,32.29,31.86,32.27,45500.0,20.2496,20.4587,20.1862,20.446,45500.0
2008-02-27 15:00:00,32.29,32.57,32.21,32.54,65400.0,20.4587,20.6361,20.408,20.6171,65400.0
2008-02-27 15:30:00,32.55,32.63,32.37,32.53,81800.0,20.6234,20.6741,20.5093,20.6107,81800.0
2008-02-28 09:30:00,32.18,32.32,31.91,32.29,36500.0,20.389,20.4777,20.2179,20.4587,36500.0
2008-02-28 10:00:00,32.3,32.34,31.94,32.33,41700.0,20.465,20.4903,20.2369,20.484,41700.0
2008-02-28 10:30:00,32.29,32.3,32.1,32.23,52400.0,20.4587,20.465,20.3383,20.4206,52400.0
2008-02-28 11:00:00,32.19,32.26,32.09,32.23,45600.0,20.3953,20.4396,20.3319,20.4206,45600.0
2008-02-28 11:30:00,32.23,32.35,32.06,32.31,86300.0,20.4206,20.4967,20.3129,20.4713,86300.0
2008-02-28 12:00:00,32.21,32.24,32.1,32.13,59800.0,20.408,20.427,20.3383,20.3573,59800.0
2008-02-28 12:30:00,32.13,32.24,32.07,32.1,23600.0,20.3573,20.427,20.3193,20.3383,23600.0
2008-02-28 13:00:00,32.09,32.3,31.91,31.95,24000.0,20.3319,20.465,20.2179,20.2432,24000.0
2008-02-28 13:30:00,31.93,32.0,31.79,31.98,27800.0,20.2306,20.2749,20.1419,20.2622,27800.0
2008-02-28 14:00:00,31.97,32.11,31.83,32.04,24100.0,20.2559,20.3446,20.1672,20.3003,24100.0
2008-02-28 14:30:00,32.03,32.17,31.94,32.11,25400.0,20.2939,20.3826,20.2369,20.3446,25400.0
2008-02-28 15:00:00,32.14,32.15,31.93,31.97,29900.0,20.3636,20.37,20.2306,20.2559,29900.0
2008-02-28 15:30:00,31.96,31.99,31.75,31.84,45600.0,20.2496,20.2686,20.1165,20.1735,45600.0
2008-02-29 09:30:00,31.28,31.36,31.0,31.36,45900.0,19.8187,19.8694,19.6413,19.8694,45900.0
2008-02-29 10:00:00,31.35,31.4,31.18,31.19,25700.0,19.8631,19.8948,19.7554,19.7617,25700.0
2008-02-29 10:30:00,31.13,31.25,31.08,31.12,12200.0,19.7237,19.7997,19.692,19.7174,12200.0
2008-02-29 11:00:00,31.17,31.17,31.06,31.15,24900.0,19.749,19.749,19.6793,19.7364,24900.0
2008-02-29 11:30:00,31.14,31.25,31.14,31.21,9600.0,19.73,19.7997,19.73,19.7744,9600.0
2008-02-29 12:00:00,31.23,31.32,31.01,31.26,15300.0,19.787,19.8441,19.6477,19.8061,15300.0
2008-02-29 12:30:00,31.25,31.28,31.01,31.15,16900.0,19.7997,19.8187,19.6477,19.7364,16900.0
2008-02-29 13:00:00,31.15,31.25,31.14,31.19,16100.0,19.7364,19.7997,19.73,19.7617,16100.0
2008-02-29 13:30:00,31.18,31.18,30.88,30.89,18600.0,19.7554,19.7554,19.5653,19.5716,18600.0
2008-02-29 14:00:00,30.88,30.9,30.82,30.86,31100.0,19.5653,19.578,19.5273,19.5526,31100.0
2008-02-29 14:30:00,30.85,30.88,30.63,30.67,25700.0,19.5463,19.5653,19.4069,19.4322,25700.0
2008-02-29 15:00:00,30.66,30.71,30.56,30.71,27600.0,19.4259,19.4576,19.3625,19.4576,27600.0
2008-02-29 15:30:00,30.71,30.71,30.3,30.49,40600.0,19.4576,19.4576,19.1978,19.3182,40600.0
2008-03-03 09:30:00,30.27,30.45,29.76,29.77,21000.0,19.1788,19.2928,18.8557,18.862,21000.0
2008-03-03 10:00:00,29.79,30.49,29.79,30.49,19800.0,18.8747,19.3182,18.8747,19.3182,19800.0
2008-03-03 10:30:00,30.48,30.52,30.36,30.44,16100.0,19.3119,19.3372,19.2358,19.2865,16100.0
2008-03-03 11:00:00,30.42,30.42,30.07,30.2,60300.0,19.2738,19.2738,19.0521,19.1345,60300.0
2008-03-03 11:30:00,30.2,30.33,30.1,30.2,46800.0,19.1345,19.2168,19.0711,19.1345,46800.0
2008-03-03 12:00:00,30.22,30.34,30.12,30.29,37300.0,19.1471,19.2232,19.0838,19.1915,37300.0
2008-03-03 12:30:00,30.26,30.36,30.21,30.28,69200.0,19.1725,19.2358,19.1408,19.1851,69200.0
2008-03-03 13:00:00,30.34,30.58,30.27,30.4,43900.0,19.2232,19.3752,19.1788,19.2612,43900.0
2008-03-03 13:30:00,30.41,30.54,30.33,30.38,34300.0,19.2675,19.3499,19.2168,19.2485,34300.0
2008-03-03 14:00:00,30.39,30.46,30.33,30.45,59500.0,19.2548,19.2992,19.2168,19.2928,59500.0
2008-03-03 14:30:00,30.42,30.45,30.12,30.12,32700.0,19.2738,19.2928,19.0838,19.0838,32700.0
2008-03-03 15:00:00,30.15,30.29,30.11,30.25,40700.0,19.1028,19.1915,19.0774,19.1661,40700.0
2008-03-03 15:30:00,30.28,30.35,30.15,30.3,108000.0,19.1851,19.2295,19.1028,19.1978,108000.0
2008-03-04 09:30:00,29.62,30.21,29.51,30.15,81400.0,18.767,19.1408,18.6973,19.1028,81400.0
2008-03-04 10:00:00,30.09,30.18,29.93,30.13,71200.0,19.0648,19.1218,18.9634,19.0901,71200.0
2008-03-04 10:30:00,30.09,30.11,29.82,29.87,123500.0,19.0648,19.0774,18.8937,18.9254,123500.0
2008-03-04 11:00:00,29.87,30.17,29.77,30.17,98700.0,18.9254,19.1154,18.862,19.1154,98700.0
2008-03-04 11:30:00,30.17,30.22,29.82,29.83,33700.0,19.1154,19.1471,18.8937,18.9,33700.0
2008-03-04 12:00:00,29.81,30.05,29.81,29.96,30100.0,18.8874,19.0394,18.8874,18.9824,30100.0
2008-03-04 12:30:00,29.95,30.03,29.82,29.83,38400.0,18.9761,19.0267,18.8937,18.9,38400.0
2008-03-04 13:00:00,29.86,29.99,29.81,29.91,27300.0,18.919,19.0014,18.8874,18.9507,27300.0
2008-03-04 13:30:00,29.95,29.98,29.65,29.65,30400.0,18.9761,18.9951,18.786,18.786,30400.0
2008-03-04 14:00:00,29.65,29.8,29.47,29.76,40000.0,18.786,18.881,18.6719,18.8557,40000.0
2008-03-04 14:30:00,29.75,29.99,29.7,29.8,33000.0,18.8493,19.0014,18.8177,18.881,33000.0
2008-03-04 15:00:00,29.78,30.21,29.75,30.05,117800.0,18.8683,19.1408,18.8493,19.0394,117800.0
2008-03-04 15:30:00,30.02,30.47,30.01,30.39,114900.0,19.0204,19.3055,19.0141,19.2548,114900.0
2008-03-05 09:30:00,30.69,30.71,30.48,30.52,17000.0,19.4449,19.4576,19.3119,19.3372,17000.0
2008-03-05 10:00:00,30.59,30.88,30.54,30.55,16800.0,19.3816,19.5653,19.3499,19.3562,16800.0
2008-03-05 10:30:00,30.54,30.73,30.48,30.73,15400.0,19.3499,19.4703,19.3119,19.4703,15400.0
2008-03-05 11:00:00,30.7,30.7,30.48,30.58,15600.0,19.4512,19.4512,19.3119,19.3752,15600.0
2008-03-05 11:30:00,30.56,30.57,30.46,30.54,27500.0,19.3625,19.3689,19.2992,19.3499,27500.0
2008-03-05 12:00:00,30.53,30.76,30.45,30.48,26900.0,19.3435,19.4893,19.2928,19.3119,26900.0
2008-03-05 12:30:00,30.53,30.6,30.48,30.54,12800.0,19.3435,19.3879,19.3119,19.3499,12800.0
2008-03-05 13:00:00,30.53,30.66,30.4,30.51,27400.0,19.3435,19.4259,19.2612,19.3309,27400.0
2008-03-05 13:30:00,30.45,30.46,30.14,30.33,100700.0,19.2928,19.2992,19.0964,19.2168,100700.0
2008-03-05 14:00:00,30.33,30.55,30.29,30.47,55000.0,19.2168,19.3562,19.1915,19.3055,55000.0
2008-03-05 14:30:00,30.46,30.61,30.33,30.45,24000.0,19.2992,19.3942,19.2168,19.2928,24000.0
2008-03-05 15:00:00,30.45,30.56,30.31,30.51,19700.0,19.2928,19.3625,19.2041,19.3309,19700.0
2008-03-05 15:30:00,30.52,30.62,30.4,30.58,47000.0,19.3372,19.4006,19.2612,19.3752,47000.0
2008-03-06 09:30:00,30.6,30.6,30.0,30.11,22300.0,19.3879,19.3879,19.0077,19.0774,22300.0
2008-03-06 10:00:00,30.03,30.54,29.94,30.44,63400.0,19.0267,19.3499,18.9697,19.2865,63400.0
2008-03-06 10:30:00,30.45,30.67,30.35,30.56,33300.0,19.2928,19.4322,19.2295,19.3625,33300.0
2008-03-06 11:00:00,30.53,30.6,30.41,30.52,37100.0,19.3435,19.3879,19.2675,19.3372,37100.0
2008-03-06 11:30:00,30.51,30.54,30.37,30.52,18800.0,19.3309,19.3499,19.2422,19.3372,18800.0
2008-03-06 12:00:00,30.52,30.52,30.26,30.46,22500.0,19.3372,19.3372,19.1725,19.2992,22500.0
2008-03-06 12:30:00,30.48,30.57,30.37,30.5,20200.0,19.3119,19.3689,19.2422,19.3245,20200.0
2008-03-06 13:00:00,30.51,30.58,30.41,30.44,19800.0,19.3309,19.3752,19.2675,19.2865,19800.0
2008-03-06 13:30:00,30.44,30.63,30.4,30.54,42400.0,19.2865,19.4069,19.2612,19.3499,42400.0
2008-03-06 14:00:00,30.51,30.55,30.45,30.49,36200.0,19.3309,19.3562,19.2928,19.3182,36200.0
2008-03-06 14:30:00,30.49,30.6,30.44,30.53,22900.0,19.3182,19.3879,19.2865,19.3435,22900.0
2008-03-06 15:00:00,30.56,30.57,30.24,30.56,57800.0,19.3625,19.3689,19.1598,19.3625,57800.0
2008-03-06 15:30:00,30.54,30.54,30.3,30.32,72700.0,19.3499,19.3499,19.1978,19.2105,72700.0
2008-03-07 09:30:00,29.72,30.16,29.71,30.12,51000.0,18.8303,19.1091,18.824,19.0838,51000.0
2008-03-07 10:00:00,30.11,30.11,29.71,29.9,48700.0,19.0774,19.0774,18.824,18.9444,48700.0
2008-03-07 10:30:00,29.9,30.06,29.65,29.71,31700.0,18.9444,19.0457,18.786,18.824,31700.0
2008-03-07 11:00:00,29.71,29.71,29.4,29.47,28500.0,18.824,18.824,18.6276,18.6719,28500.0
2008-03-07 11:30:00,29.47,29.52,29.19,29.2,21200.0,18.6719,18.7036,18.4945,18.5009,21200.0
2008-03-07 12:00:00,29.19,29.22,28.96,29.07,40200.0,18.4945,18.5135,18.3488,18.4185,40200.0
2008-03-07 12:30:00,29.05,29.23,29.02,29.19,11400.0,18.4058,18.5199,18.3868,18.4945,11400.0
2008-03-07 13:00:00,29.18,29.22,29.13,29.2,25700.0,18.4882,18.5135,18.4565,18.5009,25700.0
2008-03-07 13:30:00,29.19,29.26,29.11,29.16,54500.0,18.4945,18.5389,18.4438,18.4755,54500.0
2008-03-07 14:00:00,29.17,29.28,29.07,29.12,69100.0,18.4819,18.5515,18.4185,18.4502,69100.0
2008-03-07 14:30:00,29.12,29.12,28.86,29.02,30100.0,18.4502,18.4502,18.2854,18.3868,30100.0
2008-03-07 15:00:00,29.01,29.4,28.94,29.05,60900.0,18.3805,18.6276,18.3361,18.4058,60900.0
2008-03-07 15:30:00,29.04,29.08,28.82,28.88,104400.0,18.3995,18.4248,18.2601,18.2981,104400.0
2008-03-10 09:30:00,29.0,29.0,28.7,28.95,22700.0,18.3741,18.3741,18.1841,18.3425,22700.0
2008-03-10 10:00:00,28.99,29.08,28.79,28.93,32700.0,18.3678,18.4248,18.2411,18.3298,32700.0
2008-03-10 10:30:00,28.93,29.13,28.83,28.83,25600.0,18.3298,18.4565,18.2664,18.2664,25600.0
2008-03-10 11:00:00,28.86,29.01,28.76,28.78,29500.0,18.2854,18.3805,18.2221,18.2348,29500.0
2008-03-10 11:30:00,28.77,28.83,28.47,28.83,376100.0,18.2284,18.2664,18.0383,18.2664,376100.0
2008-03-10 12:00:00,28.82,28.86,28.55,28.55,30700.0,18.2601,18.2854,18.089,18.089,30700.0
2008-03-10 12:30:00,28.55,29.08,28.49,28.77,47600.0,18.089,18.4248,18.051,18.2284,47600.0
2008-03-10 13:00:00,28.77,28.9,28.66,28.82,148200.0,18.2284,18.3108,18.1587,18.2601,148200.0
2008-03-10 13:30:00,28.82,28.97,28.7,28.76,113800.0,18.2601,18.3551,18.1841,18.2221,113800.0
2008-03-10 14:00:00,28.76,28.94,28.59,28.79,163800.0,18.2221,18.3361,18.1144,18.2411,163800.0
2008-03-10 14:30:00,28.75,28.95,28.64,28.74,45300.0,18.2157,18.3425,18.146,18.2094,45300.0
2008-03-10 15:00:00,28.76,28.81,28.64,28.75,103900.0,18.2221,18.2538,18.146,18.2157,103900.0
2008-03-10 15:30:00,28.76,28.76,28.45,28.64,76600.0,18.2221,18.2221,18.0257,18.146,76600.0
2008-03-11 09:30:00,28.55,29.4,28.28,28.37,75100.0,18.089,18.6276,17.918,17.975,75100.0
2008-03-11 10:00:00,28.29,28.78,28.25,28.73,148800.0,17.9243,18.2348,17.8989,18.2031,148800.0
2008-03-11 10:30:00,28.74,28.77,28.62,28.69,67400.0,18.2094,18.2284,18.1334,18.1777,67400.0
2008-03-11 11:00:00,28.69,28.78,28.6,28.74,70700.0,18.1777,18.2348,18.1207,18.2094,70700.0
2008-03-11 11:30:00,28.75,28.84,28.71,28.81,69400.0,18.2157,18.2728,18.1904,18.2538,69400.0
2008-03-11 12:00:00,28.81,28.88,28.69,28.8,43600.0,18.2538,18.2981,18.1777,18.2474,43600.0
2008-03-11 12:30:00,28.8,29.11,28.75,29.08,74900.0,18.2474,18.4438,18.2157,18.4248,74900.0
2008-03-11 13:00:00,29.06,29.06,28.9,29.04,48200.0,18.4122,18.4122,18.3108,18.3995,48200.0
2008-03-11 13:30:00,29.05,29.05,28.82,29.0,41700.0,18.4058,18.4058,18.2601,18.3741,41700.0
2008-03-11 14:00:00,29.02,29.21,28.94,28.94,67800.0,18.3868,18.5072,18.3361,18.3361,67800.0
2008-03-11 14:30:00,28.94,29.54,28.91,29.5,77900.0,18.3361,18.7163,18.3171,18.6909,77900.0
2008-03-11 15:00:00,29.46,29.46,29.16,29.25,133000.0,18.6656,18.6656,18.4755,18.5325,133000.0
2008-03-11 15:30:00,29.24,29.25,28.87,29.0,160100.0,18.5262,18.5325,18.2918,18.3741,160100.0
2008-03-12 09:30:00,28.81,28.9,28.37,28.8,58900.0,18.2538,18.3108,17.975,18.2474,58900.0
2008-03-12 10:00:00,28.78,28.88,28.67,28.7,58500.0,18.2348,18.2981,18.1651,18.1841,58500.0
2008-03-12 10:30:00,28.7,29.06,28.68,29.04,50600.0,18.1841,18.4122,18.1714,18.3995,50600.0
2008-03-12 11:00:00,29.04,29.36,29.02,29.32,95100.0,18.3995,18.6022,18.3868,18.5769,95100.0
2008-03-12 11:30:00,29.31,29.58,29.29,29.5,122500.0,18.5706,18.7416,18.5579,18.6909,122500.0
2008-03-12 12:00:00,29.53,29.59,29.48,29.51,103100.0,18.7099,18.748,18.6783,18.6973,103100.0
2008-03-12 12:30:00,29.51,29.63,29.49,29.6,47300.0,18.6973,18.7733,18.6846,18.7543,47300.0
2008-03-12 13:00:00,29.62,29.94,29.62,29.9,41400.0,18.767,18.9697,18.767,18.9444,41400.0
2008-03-12 13:30:00,29.9,30.07,29.88,30.0,63400.0,18.9444,19.0521,18.9317,19.0077,63400.0
2008-03-12 14:00:00,30.02,30.05,29.91,30.01,111600.0,19.0204,19.0394,18.9507,19.0141,111600.0
2008-03-12 14:30:00,30.0,30.07,29.97,30.03,73900.0,19.0077,19.0521,18.9887,19.0267,73900.0
2008-03-12 15:00:00,30.02,30.06,29.9,29.9,76300.0,19.0204,19.0457,18.9444,18.9444,76300.0
2008-03-12 15:30:00,29.89,29.92,29.68,29.74,266500.0,18.938,18.957,18.805,18.843,266500.0
2008-03-13 09:30:00,29.13,29.28,28.87,29.01,81700.0,18.4565,18.5515,18.2918,18.3805,81700.0
2008-03-13 10:00:00,29.01,29.2,28.92,28.96,45900.0,18.3805,18.5009,18.3235,18.3488,45900.0
2008-03-13 10:30:00,28.99,29.04,28.8,28.95,130700.0,18.3678,18.3995,18.2474,18.3425,130700.0
2008-03-13 11:00:00,29.0,29.47,28.88,29.31,175300.0,18.3741,18.6719,18.2981,18.5706,175300.0
2008-03-13 11:30:00,29.29,29.53,29.23,29.36,33000.0,18.5579,18.7099,18.5199,18.6022,33000.0
2008-03-13 12:00:00,29.35,29.61,29.32,29.33,41100.0,18.5959,18.7606,18.5769,18.5832,41100.0
2008-03-13 12:30:00,29.31,29.64,29.2,29.61,47300.0,18.5706,18.7796,18.5009,18.7606,47300.0
2008-03-13 13:00:00,29.58,30.01,29.5,29.96,42800.0,18.7416,19.0141,18.6909,18.9824,42800.0
2008-03-13 13:30:00,29.98,30.14,29.71,30.02,47500.0,18.9951,19.0964,18.824,19.0204,47500.0
2008-03-13 14:00:00,30.03,30.08,29.89,30.0,50100.0,19.0267,19.0584,18.938,19.0077,50100.0
2008-03-13 14:30:00,30.0,30.02,29.8,29.94,56100.0,19.0077,19.0204,18.881,18.9697,56100.0
2008-03-13 15:00:00,29.93,30.02,29.8,29.91,63900.0,18.9634,19.0204,18.881,18.9507,63900.0
2008-03-13 15:30:00,29.91,29.98,29.82,29.93,94500.0,18.9507,18.9951,18.8937,18.9634,94500.0
2008-03-14 09:30:00,30.07,30.11,28.94,28.94,37600.0,19.0521,19.0774,18.3361,18.3361,37600.0
2008-03-14 10:00:00,28.97,29.72,28.87,29.39,60900.0,18.3551,18.8303,18.2918,18.6212,60900.0
2008-03-14 10:30:00,29.39,29.52,28.97,29.4,28700.0,18.6212,18.7036,18.3551,18.6276,28700.0
2008-03-14 11:00:00,29.4,29.6,29.22,29.45,27100.0,18.6276,18.7543,18.5135,18.6593,27100.0
2008-03-14 11:30:00,29.45,29.75,29.29,29.42,28400.0,18.6593,18.8493,18.5579,18.6402,28400.0
2008-03-14 12:00:00,29.38,29.5,29.22,29.41,34200.0,18.6149,18.6909,18.5135,18.6339,34200.0
2008-03-14 12:30:00,29.39,29.51,29.04,29.24,25000.0,18.6212,18.6973,18.3995,18.5262,25000.0
2008-03-14 13:00:00,29.2,29.22,28.97,29.06,18700.0,18.5009,18.5135,18.3551,18.4122,18700.0
2008-03-14 13:30:00,29.01,29.16,28.86,28.88,76100.0,18.3805,18.4755,18.2854,18.2981,76100.0
2008-03-14 14:00:00,28.88,28.95,28.67,28.7,57300.0,18.2981,18.3425,18.1651,18.1841,57300.0
2008-03-14 14:30:00,28.69,29.03,28.64,29.03,84300.0,18.1777,18.3931,18.146,18.3931,84300.0
2008-03-14 15:00:00,29.03,29.64,29.0,29.53,56900.0,18.3931,18.7796,18.3741,18.7099,56900.0
2008-03-14 15:30:00,29.57,29.58,29.16,29.3,72700.0,18.7353,18.7416,18.4755,18.5642,72700.0
2008-03-17 09:30:00,28.59,29.34,28.59,29.05,56600.0,18.1144,18.5896,18.1144,18.4058,56600.0
2008-03-17 10:00:00,29.09,29.41,29.09,29.39,30900.0,18.4312,18.6339,18.4312,18.6212,30900.0
2008-03-17 10:30:00,29.38,29.75,29.11,29.43,42700.0,18.6149,18.8493,18.4438,18.6466,42700.0
2008-03-17 11:00:00,29.43,29.51,29.25,29.45,33600.0,18.6466,18.6973,18.5325,18.6593,33600.0
2008-03-17 11:30:00,29.54,29.55,29.02,29.09,48400.0,18.7163,18.7226,18.3868,18.4312,48400.0
2008-03-17 12:00:00,29.06,29.18,29.0,29.04,33600.0,18.4122,18.4882,18.3741,18.3995,33600.0
2008-03-17 12:30:00,29.07,29.3,29.02,29.26,19500.0,18.4185,18.5642,18.3868,18.5389,19500.0
2008-03-17 13:00:00,29.24,29.26,28.98,29.02,25400.0,18.5262,18.5389,18.3615,18.3868,25400.0
2008-03-17 13:30:00,29.01,29.14,28.99,29.12,26800.0,18.3805,18.4628,18.3678,18.4502,26800.0
2008-03-17 14:00:00,29.16,29.61,29.12,29.29,53800.0,18.4755,18.7606,18.4502,18.5579,53800.0
2008-03-17 14:30:00,29.3,29.59,29.21,29.37,58400.0,18.5642,18.748,18.5072,18.6086,58400.0
2008-03-17 15:00:00,29.37,29.8,29.32,29.63,64300.0,18.6086,18.881,18.5769,18.7733,64300.0
2008-03-17 15:30:00,29.54,29.91,29.4,29.4,74500.0,18.7163,18.9507,18.6276,18.6276,74500.0
2008-03-18 09:30:00,29.99,30.29,29.75,30.19,46300.0,19.0443,19.2348,18.8919,19.1713,46300.0
2008-03-18 10:00:00,30.23,30.24,29.81,29.84,30300.0,19.1967,19.2031,18.93,18.9491,30300.0
2008-03-18 10:30:00,29.84,29.91,29.77,29.82,60700.0,18.9491,18.9935,18.9046,18.9364,60700.0
2008-03-18 11:00:00,29.84,30.33,29.84,30.22,35100.0,18.9491,19.2602,18.9491,19.1904,35100.0
2008-03-18 11:30:00,30.23,30.3,29.97,30.05,31700.0,19.1967,19.2412,19.0316,19.0824,31700.0
2008-03-18 12:00:00,30.05,30.05,29.85,30.02,20400.0,19.0824,19.0824,18.9554,19.0634,20400.0
2008-03-18 12:30:00,30.02,30.1,30.02,30.09,24700.0,19.0634,19.1142,19.0634,19.1078,24700.0
2008-03-18 13:00:00,30.07,30.34,30.06,30.3,23000.0,19.0951,19.2666,19.0888,19.2412,23000.0
2008-03-18 13:30:00,30.31,30.39,30.3,30.33,16500.0,19.2475,19.2983,19.2412,19.2602,16500.0
2008-03-18 14:00:00,30.35,30.65,30.05,30.08,75300.0,19.2729,19.4634,19.0824,19.1015,75300.0
2008-03-18 14:30:00,30.08,30.64,30.02,30.62,80300.0,19.1015,19.4571,19.0634,19.4444,80300.0
2008-03-18 15:00:00,30.62,30.72,30.29,30.63,68700.0,19.4444,19.5079,19.2348,19.4507,68700.0
2008-03-18 15:30:00,30.64,31.0,30.63,30.96,99000.0,19.4571,19.6857,19.4507,19.6603,99000.0
2008-03-19 09:30:00,31.07,32.08,31.05,31.96,66600.0,19.7302,20.3715,19.7175,20.2953,66600.0
2008-03-19 10:00:00,31.96,32.26,31.66,31.7,64900.0,20.2953,20.4858,20.1048,20.1302,64900.0
2008-03-19 10:30:00,31.63,31.95,31.39,31.92,60400.0,20.0858,20.289,19.9334,20.2699,60400.0
2008-03-19 11:00:00,31.92,32.23,31.83,32.14,36500.0,20.2699,20.4668,20.2128,20.4096,36500.0
2008-03-19 11:30:00,32.14,32.26,32.05,32.19,39300.0,20.4096,20.4858,20.3525,20.4414,39300.0
2008-03-19 12:00:00,32.15,32.18,31.78,31.86,32600.0,20.416,20.435,20.181,20.2318,32600.0
2008-03-19 12:30:00,31.81,31.84,31.51,31.54,15900.0,20.2001,20.2191,20.0096,20.0286,15900.0
2008-03-19 13:00:00,31.55,31.76,31.33,31.37,32200.0,20.035,20.1683,19.8953,19.9207,32200.0
2008-03-19 13:30:00,31.36,31.43,31.11,31.16,333000.0,19.9143,19.9588,19.7556,19.7873,333000.0
2008-03-19 14:00:00,31.14,31.29,31.03,31.08,66800.0,19.7746,19.8699,19.7048,19.7365,66800.0
2008-03-19 14:30:00,31.07,31.29,30.95,31.2,62200.0,19.7302,19.8699,19.654,19.8127,62200.0
2008-03-19 15:00:00,31.19,31.26,31.01,31.03,43200.0,19.8064,19.8508,19.6921,19.7048,43200.0
2008-03-19 15:30:00,31.04,31.19,30.87,30.87,79100.0,19.7111,19.8064,19.6032,19.6032,79100.0
2008-03-20 09:30:00,30.64,30.8,30.44,30.53,104000.0,19.4571,19.5587,19.3301,19.3872,104000.0
2008-03-20 10:00:00,30.53,30.65,30.22,30.28,122300.0,19.3872,19.4634,19.1904,19.2285,122300.0
2008-03-20 10:30:00,30.27,30.38,30.2,30.3,88000.0,19.2221,19.292,19.1777,19.2412,88000.0
2008-03-20 11:00:00,30.31,30.34,30.09,30.18,78500.0,19.2475,19.2666,19.1078,19.165,78500.0
2008-03-20 11:30:00,30.19,30.19,29.71,30.01,112000.0,19.1713,19.1713,18.8665,19.057,112000.0
2008-03-20 12:00:00,30.02,30.13,29.92,29.98,134500.0,19.0634,19.1332,18.9999,19.038,134500.0
2008-03-20 12:30:00,30.0,30.14,29.91,30.04,63500.0,19.0507,19.1396,18.9935,19.0761,63500.0
2008-03-20 13:00:00,30.02,30.12,29.95,29.97,68300.0,19.0634,19.1269,19.0189,19.0316,68300.0
2008-03-20 13:30:00,29.99,30.08,29.91,30.0,69100.0,19.0443,19.1015,18.9935,19.0507,69100.0
2008-03-20 14:00:00,30.0,30.05,29.93,30.0,58700.0,19.0507,19.0824,19.0062,19.0507,58700.0
2008-03-20 14:30:00,30.0,30.09,29.94,30.04,82600.0,19.0507,19.1078,19.0126,19.0761,82600.0
2008-03-20 15:00:00,30.04,30.1,30.0,30.0,84200.0,19.0761,19.1142,19.0507,19.0507,84200.0
2008-03-20 15:30:00,30.02,30.86,29.95,30.0,110900.0,19.0634,19.5968,19.0189,19.0507,110900.0
2008-03-24 09:30:00,29.97,30.08,29.76,30.0,62800.0,19.0316,19.1015,18.8983,19.0507,62800.0
2008-03-24 10:00:00,30.01,30.74,29.94,30.63,100000.0,19.057,19.5206,19.0126,19.4507,100000.0
2008-03-24 10:30:00,30.65,31.07,30.64,31.05,76800.0,19.4634,19.7302,19.4571,19.7175,76800.0
2008-03-24 11:00:00,31.05,31.4,31.04,31.36,52300.0,19.7175,19.9397,19.7111,19.9143,52300.0
2008-03-24 11:30:00,31.36,31.5,31.32,31.4,69900.0,19.9143,20.0032,19.8889,19.9397,69900.0
2008-03-24 12:00:00,31.39,31.46,31.25,31.27,51800.0,19.9334,19.9778,19.8445,19.8572,51800.0
2008-03-24 12:30:00,31.25,31.27,31.1,31.13,32400.0,19.8445,19.8572,19.7492,19.7683,32400.0
2008-03-24 13:00:00,31.12,31.12,31.05,31.05,21700.0,19.7619,19.7619,19.7175,19.7175,21700.0
2008-03-24 13:30:00,31.07,31.11,30.97,31.0,30800.0,19.7302,19.7556,19.6667,19.6857,30800.0
2008-03-24 14:00:00,31.0,31.09,30.97,31.09,61900.0,19.6857,19.7429,19.6667,19.7429,61900.0
2008-03-24 14:30:00,31.09,31.14,30.89,30.94,64300.0,19.7429,19.7746,19.6159,19.6476,64300.0
2008-03-24 15:00:00,30.95,31.06,30.93,31.0,47400.0,19.654,19.7238,19.6413,19.6857,47400.0
2008-03-24 15:30:00,31.0,31.18,30.99,31.02,78400.0,19.6857,19.8,19.6794,19.6984,78400.0
2008-03-25 09:30:00,31.18,31.85,31.06,31.62,71000.0,19.8,20.2255,19.7238,20.0794,71000.0
2008-03-25 10:00:00,31.62,31.87,31.41,31.54,111900.0,20.0794,20.2382,19.9461,20.0286,111900.0
2008-03-25 10:30:00,31.54,31.63,31.49,31.6,134300.0,20.0286,20.0858,19.9969,20.0667,134300.0
2008-03-25 11:00:00,31.6,31.63,31.43,31.51,45500.0,20.0667,20.0858,19.9588,20.0096,45500.0
2008-03-25 11:30:00,31.52,31.55,31.41,31.53,47500.0,20.0159,20.035,19.9461,20.0223,47500.0
2008-03-25 12:00:00,31.54,31.56,31.43,31.49,22000.0,20.0286,20.0413,19.9588,19.9969,22000.0
2008-03-25 12:30:00,31.47,31.6,31.45,31.52,18000.0,19.9842,20.0667,19.9715,20.0159,18000.0
2008-03-25 13:00:00,31.55,31.55,31.38,31.49,22600.0,20.035,20.035,19.927,19.9969,22600.0
2008-03-25 13:30:00,31.5,31.72,31.5,31.68,19100.0,20.0032,20.1429,20.0032,20.1175,19100.0
2008-03-25 14:00:00,31.68,31.7,31.62,31.63,21700.0,20.1175,20.1302,20.0794,20.0858,21700.0
2008-03-25 14:30:00,31.63,31.64,31.56,31.64,36100.0,20.0858,20.0921,20.0413,20.0921,36100.0
2008-03-25 15:00:00,31.67,31.85,31.66,31.78,48700.0,20.1112,20.2255,20.1048,20.181,48700.0
2008-03-25 15:30:00,31.78,31.82,31.68,31.81,40100.0,20.181,20.2064,20.1175,20.2001,40100.0
2008-03-26 09:30:00,31.77,31.77,30.97,31.05,32000.0,20.1747,20.1747,19.6667,19.7175,32000.0
2008-03-26 10:00:00,31.1,31.31,30.98,31.07,31300.0,19.7492,19.8826,19.673,19.7302,31300.0
2008-03-26 10:30:00,31.07,31.12,30.91,31.1,40900.0,19.7302,19.7619,19.6286,19.7492,40900.0
2008-03-26 11:00:00,31.07,31.07,30.77,30.9,27500.0,19.7302,19.7302,19.5396,19.6222,27500.0
2008-03-26 11:30:00,30.94,30.97,30.8,30.84,25200.0,19.6476,19.6667,19.5587,19.5841,25200.0
2008-03-26 12:00:00,30.84,30.85,30.64,30.7,15200.0,19.5841,19.5905,19.4571,19.4952,15200.0
2008-03-26 12:30:00,30.7,30.72,30.62,30.68,14000.0,19.4952,19.5079,19.4444,19.4825,14000.0
2008-03-26 13:00:00,30.67,30.73,30.6,30.62,14200.0,19.4761,19.5142,19.4317,19.4444,14200.0
2008-03-26 13:30:00,30.63,30.93,30.57,30.9,37500.0,19.4507,19.6413,19.4126,19.6222,37500.0
2008-03-26 14:00:00,30.89,30.89,30.73,30.82,24800.0,19.6159,19.6159,19.5142,19.5714,24800.0
2008-03-26 14:30:00,30.8,30.93,30.71,30.91,26000.0,19.5587,19.6413,19.5015,19.6286,26000.0
2008-03-26 15:00:00,30.92,30.99,30.75,30.78,40500.0,19.6349,19.6794,19.5269,19.546,40500.0
2008-03-26 15:30:00,30.78,30.92,30.74,30.86,60300.0,19.546,19.6349,19.5206,19.5968,60300.0
2008-03-27 09:30:00,30.91,30.99,30.32,30.42,30900.0,19.6286,19.6794,19.2539,19.3174,30900.0
2008-03-27 10:00:00,30.44,30.44,30.03,30.03,23500.0,19.3301,19.3301,19.0697,19.0697,23500.0
2008-03-27 10:30:00,30.03,30.27,30.03,30.19,32000.0,19.0697,19.2221,19.0697,19.1713,32000.0
2008-03-27 11:00:00,30.2,30.44,30.13,30.36,32700.0,19.1777,19.3301,19.1332,19.2793,32700.0
2008-03-27 11:30:00,30.36,30.49,30.33,30.36,37200.0,19.2793,19.3618,19.2602,19.2793,37200.0
2008-03-27 12:00:00,30.36,30.75,30.36,30.75,36500.0,19.2793,19.5269,19.2793,19.5269,36500.0
2008-03-27 12:30:00,30.75,30.84,30.54,30.54,56100.0,19.5269,19.5841,19.3936,19.3936,56100.0
2008-03-27 13:00:00,30.57,30.62,30.39,30.41,37300.0,19.4126,19.4444,19.2983,19.311,37300.0
2008-03-27 13:30:00,30.42,30.42,30.21,30.29,19000.0,19.3174,19.3174,19.184,19.2348,19000.0
2008-03-27 14:00:00,30.31,30.42,30.18,30.39,24900.0,19.2475,19.3174,19.165,19.2983,24900.0
2008-03-27 14:30:00,30.39,30.53,30.3,30.4,41600.0,19.2983,19.3872,19.2412,19.3047,41600.0
2008-03-27 15:00:00,30.36,30.46,30.23,30.26,50700.0,19.2793,19.3428,19.1967,19.2158,50700.0
2008-03-27 15:30:00,30.25,30.28,29.95,30.12,55700.0,19.2094,19.2285,19.0189,19.1269,55700.0
2008-03-28 09:30:00,30.25,30.54,29.91,29.98,32100.0,19.2094,19.3936,18.9935,19.038,32100.0
2008-03-28 10:00:00,29.93,30.0,29.72,29.78,71600.0,19.0062,19.0507,18.8729,18.911,71600.0
2008-03-28 10:30:00,29.78,29.79,29.39,29.45,58000.0,18.911,18.9173,18.6633,18.7014,58000.0
2008-03-28 11:00:00,29.46,29.5,29.3,29.44,23400.0,18.7078,18.7332,18.6062,18.6951,23400.0
2008-03-28 11:30:00,29.47,29.47,29.18,29.3,109400.0,18.7141,18.7141,18.53,18.6062,109400.0
2008-03-28 12:00:00,29.3,29.3,29.21,29.26,124300.0,18.6062,18.6062,18.549,18.5808,124300.0
2008-03-28 12:30:00,29.26,29.27,29.17,29.25,43600.0,18.5808,18.5871,18.5236,18.5744,43600.0
2008-03-28 13:00:00,29.25,29.33,29.19,29.3,158900.0,18.5744,18.6252,18.5363,18.6062,158900.0
2008-03-28 13:30:00,29.28,29.3,28.97,29.07,96700.0,18.5935,18.6062,18.3966,18.4601,96700.0
2008-03-28 14:00:00,29.07,29.33,29.05,29.3,78600.0,18.4601,18.6252,18.4474,18.6062,78600.0
2008-03-28 14:30:00,29.3,29.63,29.3,29.55,118900.0,18.6062,18.8157,18.6062,18.7649,118900.0
2008-03-28 15:00:00,29.59,30.0,29.55,29.99,132900.0,18.7903,19.0507,18.7649,19.0443,132900.0
2008-03-28 15:30:00,29.99,30.01,29.7,29.9,220600.0,19.0443,19.057,18.8602,18.9872,220600.0
2008-03-31 09:30:00,29.83,30.22,29.55,29.91,89700.0,18.9427,19.1904,18.7649,18.9935,89700.0
2008-03-31 10:00:00,29.92,29.92,29.59,29.65,62800.0,18.9999,18.9999,18.7903,18.8284,62800.0
2008-03-31 10:30:00,29.65,29.7,29.53,29.53,39500.0,18.8284,18.8602,18.7522,18.7522,39500.0
2008-03-31 11:00:00,29.53,29.64,29.44,29.64,61400.0,18.7522,18.8221,18.6951,18.8221,61400.0
2008-03-31 11:30:00,29.65,29.96,29.6,29.96,66700.0,18.8284,19.0253,18.7967,19.0253,66700.0
2008-03-31 12:00:00,29.96,29.96,29.83,29.92,41600.0,19.0253,19.0253,18.9427,18.9999,41600.0
2008-03-31 12:30:00,29.96,30.01,29.83,30.01,64100.0,19.0253,19.057,18.9427,19.057,64100.0
2008-03-31 13:00:00,30.0,30.01,29.92,29.98,30800.0,19.0507,19.057,18.9999,19.038,30800.0
2008-03-31 13:30:00,29.98,30.01,29.79,29.95,39100.0,19.038,19.057,18.9173,19.0189,39100.0
2008-03-31 14:00:00,29.91,29.92,29.79,29.84,40800.0,18.9935,18.9999,18.9173,18.9491,40800.0
2008-03-31 14:30:00,29.87,29.9,29.6,29.7,46900.0,18.9681,18.9872,18.7967,18.8602,46900.0
2008-03-31 15:00:00,29.69,29.83,29.66,29.74,38500.0,18.8538,18.9427,18.8348,18.8856,38500.0
2008-03-31 15:30:00,29.76,29.9,29.68,29.81,73200.0,18.8983,18.9872,18.8475,18.93,73200.0
2008-04-01 09:30:00,30.0,30.08,29.74,29.85,51700.0,19.0507,19.1015,18.8856,18.9554,51700.0
2008-04-01 10:00:00,29.89,30.14,29.89,30.05,129800.0,18.9808,19.1396,18.9808,19.0824,129800.0
2008-04-01 10:30:00,30.05,30.16,29.96,30.03,67600.0,19.0824,19.1523,19.0253,19.0697,67600.0
2008-04-01 11:00:00,30.0,30.05,29.95,30.02,72300.0,19.0507,19.0824,19.0189,19.0634,72300.0
2008-04-01 11:30:00,30.03,30.04,29.93,29.95,57500.0,19.0697,19.0761,19.0062,19.0189,57500.0
2008-04-01 12:00:00,29.95,29.97,29.91,29.94,48800.0,19.0189,19.0316,18.9935,19.0126,48800.0
2008-04-01 12:30:00,29.95,29.95,29.85,29.89,24700.0,19.0189,19.0189,18.9554,18.9808,24700.0
2008-04-01 13:00:00,29.9,29.97,29.86,29.95,37900.0,18.9872,19.0316,18.9618,19.0189,37900.0
2008-04-01 13:30:00,29.95,29.95,29.81,29.84,27400.0,19.0189,19.0189,18.93,18.9491,27400.0
2008-04-01 14:00:00,29.81,29.9,29.78,29.89,40200.0,18.93,18.9872,18.911,18.9808,40200.0
2008-04-01 14:30:00,29.89,30.0,29.86,29.95,74100.0,18.9808,19.0507,18.9618,19.0189,74100.0
2008-04-01 15:00:00,29.94,30.04,29.92,30.0,95600.0,19.0126,19.0761,18.9999,19.0507,95600.0
2008-04-01 15:30:00,30.0,30.02,29.92,29.95,160000.0,19.0507,19.0634,18.9999,19.0189,160000.0
2008-04-02 09:30:00,29.85,30.07,29.85,29.95,48800.0,18.9554,19.0951,18.9554,19.0189,48800.0
2008-04-02 10:00:00,29.95,30.16,29.87,30.16,58700.0,19.0189,19.1523,18.9681,19.1523,58700.0
2008-04-02 10:30:00,30.16,30.59,30.16,30.47,69300.0,19.1523,19.4253,19.1523,19.3491,69300.0
2008-04-02 11:00:00,30.46,30.7,30.46,30.64,44900.0,19.3428,19.4952,19.3428,19.4571,44900.0
2008-04-02 11:30:00,30.63,30.92,30.62,30.89,30800.0,19.4507,19.6349,19.4444,19.6159,30800.0
2008-04-02 12:00:00,30.88,30.91,30.66,30.68,41300.0,19.6095,19.6286,19.4698,19.4825,41300.0
2008-04-02 12:30:00,30.64,30.76,30.54,30.67,26000.0,19.4571,19.5333,19.3936,19.4761,26000.0
2008-04-02 13:00:00,30.63,30.65,30.41,30.5,24300.0,19.4507,19.4634,19.311,19.3682,24300.0
2008-04-02 13:30:00,30.52,30.7,30.47,30.57,50700.0,19.3809,19.4952,19.3491,19.4126,50700.0
2008-04-02 14:00:00,30.55,30.65,30.43,30.46,35000.0,19.3999,19.4634,19.3237,19.3428,35000.0
2008-04-02 14:30:00,30.46,30.46,30.1,30.22,47200.0,19.3428,19.3428,19.1142,19.1904,47200.0
2008-04-02 15:00:00,30.21,30.21,30.03,30.19,49200.0,19.184,19.184,19.0697,19.1713,49200.0
2008-04-02 15:30:00,30.2,30.25,30.11,30.16,61900.0,19.1777,19.2094,19.1205,19.1523,61900.0
2008-04-03 09:30:00,30.0,30.35,29.81,30.0,37000.0,19.0507,19.2729,18.93,19.0507,37000.0
2008-04-03 10:00:00,30.0,30.14,29.95,30.0,30100.0,19.0507,19.1396,19.0189,19.0507,30100.0
2008-04-03 10:30:00,30.0,30.05,29.74,29.82,20400.0,19.0507,19.0824,18.8856,18.9364,20400.0
2008-04-03 11:00:00,29.82,29.95,29.81,29.92,29700.0,18.9364,19.0189,18.93,18.9999,29700.0
2008-04-03 11:30:00,29.92,30.01,29.88,30.0,26400.0,18.9999,19.057,18.9745,19.0507,26400.0
2008-04-03 12:00:00,29.99,30.04,29.98,30.02,8400.0,19.0443,19.0761,19.038,19.0634,8400.0
2008-04-03 12:30:00,30.02,30.23,29.98,30.12,31900.0,19.0634,19.1967,19.038,19.1269,31900.0
2008-04-03 13:00:00,30.13,30.21,30.12,30.12,43700.0,19.1332,19.184,19.1269,19.1269,43700.0
2008-04-03 13:30:00,30.13,30.33,30.1,30.3,34400.0,19.1332,19.2602,19.1142,19.2412,34400.0
2008-04-03 14:00:00,30.3,30.43,30.3,30.37,37000.0,19.2412,19.3237,19.2412,19.2856,37000.0
2008-04-03 14:30:00,30.36,30.4,30.26,30.4,27100.0,19.2793,19.3047,19.2158,19.3047,27100.0
2008-04-03 15:00:00,30.41,30.42,30.28,30.38,30300.0,19.311,19.3174,19.2285,19.292,30300.0
2008-04-03 15:30:00,30.38,30.4,30.22,30.23,91100.0,19.292,19.3047,19.1904,19.1967,91100.0
2008-04-04 09:30:00,30.32,30.45,30.1,30.26,26200.0,19.2539,19.3364,19.1142,19.2158,26200.0
2008-04-04 10:00:00,30.26,30.33,29.96,30.0,19500.0,19.2158,19.2602,19.0253,19.0507,19500.0
2008-04-04 10:30:00,30.0,30.01,29.87,29.94,20100.0,19.0507,19.057,18.9681,19.0126,20100.0
2008-04-04 11:00:00,29.96,30.1,29.96,30.1,35900.0,19.0253,19.1142,19.0253,19.1142,35900.0
2008-04-04 11:30:00,30.06,30.23,30.06,30.18,21000.0,19.0888,19.1967,19.0888,19.165,21000.0
2008-04-04 12:00:00,30.19,30.51,30.13,30.49,25500.0,19.1713,19.3745,19.1332,19.3618,25500.0
2008-04-04 12:30:00,30.49,30.58,30.44,30.57,10000.0,19.3618,19.419,19.3301,19.4126,10000.0
2008-04-04 13:00:00,30.59,30.61,30.49,30.56,12900.0,19.4253,19.438,19.3618,19.4063,12900.0
2008-04-04 13:30:00,30.56,30.57,30.34,30.37,10800.0,19.4063,19.4126,19.2666,19.2856,10800.0
2008-04-04 14:00:00,30.38,30.39,30.19,30.25,24500.0,19.292,19.2983,19.1713,19.2094,24500.0
2008-04-04 14:30:00,30.24,30.38,30.18,30.3,20900.0,19.2031,19.292,19.165,19.2412,20900.0
2008-04-04 15:00:00,30.3,30.35,30.13,30.27,50400.0,19.2412,19.2729,19.1332,19.2221,50400.0
2008-04-04 15:30:00,30.28,30.31,30.1,30.24,65200.0,19.2285,19.2475,19.1142,19.2031,65200.0
2008-04-07 09:30:00,30.43,30.5,29.93,30.11,31700.0,19.3237,19.3682,19.0062,19.1205,31700.0
2008-04-07 10:00:00,30.14,30.14,29.83,29.91,58800.0,19.1396,19.1396,18.9427,18.9935,58800.0
2008-04-07 10:30:00,29.89,30.1,29.8,30.08,53500.0,18.9808,19.1142,18.9237,19.1015,53500.0
2008-04-07 11:00:00,30.07,30.07,29.81,29.81,31800.0,19.0951,19.0951,18.93,18.93,31800.0
2008-04-07 11:30:00,29.82,29.92,29.59,29.64,39000.0,18.9364,18.9999,18.7903,18.8221,39000.0
2008-04-07 12:00:00,29.64,29.68,29.55,29.68,23500.0,18.8221,18.8475,18.7649,18.8475,23500.0
2008-04-07 12:30:00,29.68,29.7,29.55,29.58,24000.0,18.8475,18.8602,18.7649,18.784,24000.0
2008-04-07 13:00:00,29.58,29.6,29.46,29.51,20200.0,18.784,18.7967,18.7078,18.7395,20200.0
2008-04-07 13:30:00,29.52,29.61,29.38,29.44,27500.0,18.7459,18.803,18.657,18.6951,27500.0
2008-04-07 14:00:00,29.45,29.45,29.2,29.2,44600.0,18.7014,18.7014,18.5427,18.5427,44600.0
2008-04-07 14:30:00,29.21,29.22,29.0,29.02,42300.0,18.549,18.5554,18.4157,18.4284,42300.0
2008-04-07 15:00:00,29.02,29.07,29.0,29.01,85000.0,18.4284,18.4601,18.4157,18.422,85000.0
2008-04-07 15:30:00,29.02,29.07,28.99,29.06,226300.0,18.4284,18.4601,18.4093,18.4538,226300.0
2008-04-08 09:30:00,29.0,29.08,28.78,29.0,57900.0,18.4157,18.4665,18.276,18.4157,57900.0
2008-04-08 10:00:00,29.0,29.11,28.89,29.01,58700.0,18.4157,18.4855,18.3458,18.422,58700.0
2008-04-08 10:30:00,29.02,29.07,28.98,29.04,59600.0,18.4284,18.4601,18.403,18.4411,59600.0
2008-04-08 11:00:00,29.04,29.09,29.0,29.06,36500.0,18.4411,18.4728,18.4157,18.4538,36500.0
2008-04-08 11:30:00,29.04,29.12,29.0,29.04,40700.0,18.4411,18.4919,18.4157,18.4411,40700.0
2008-04-08 12:00:00,29.03,29.14,29.03,29.08,27200.0,18.4347,18.5046,18.4347,18.4665,27200.0
2008-04-08 12:30:00,29.08,29.13,29.03,29.03,18000.0,18.4665,18.4982,18.4347,18.4347,18000.0
2008-04-08 13:00:00,29.02,29.04,28.94,28.94,25500.0,18.4284,18.4411,18.3776,18.3776,25500.0
2008-04-08 13:30:00,28.94,28.96,28.82,28.84,62600.0,18.3776,18.3903,18.3014,18.3141,62600.0
2008-04-08 14:00:00,28.83,28.88,28.75,28.87,71300.0,18.3077,18.3395,18.2569,18.3331,71300.0
2008-04-08 14:30:00,28.86,28.88,28.66,28.84,95300.0,18.3268,18.3395,18.1998,18.3141,95300.0
2008-04-08 15:00:00,28.82,28.83,28.51,28.62,74200.0,18.3014,18.3077,18.1045,18.1743,74200.0
2008-04-08 15:30:00,28.63,28.7,28.47,28.5,161700.0,18.1807,18.2252,18.0791,18.0981,161700.0
2008-04-09 09:30:00,28.63,28.71,28.01,28.07,38600.0,18.1807,18.2315,17.787,17.8251,38600.0
2008-04-09 10:00:00,28.1,28.1,27.83,28.0,49900.0,17.8441,17.8441,17.6727,17.7806,49900.0
2008-04-09 10:30:00,28.02,28.02,27.74,27.8,43400.0,17.7933,17.7933,17.6155,17.6536,43400.0
2008-04-09 11:00:00,27.82,27.9,27.77,27.8,37400.0,17.6663,17.7171,17.6346,17.6536,37400.0
2008-04-09 11:30:00,27.81,27.89,27.72,27.81,49100.0,17.66,17.7108,17.6028,17.66,49100.0
2008-04-09 12:00:00,27.82,27.95,27.8,27.95,38100.0,17.6663,17.7489,17.6536,17.7489,38100.0
2008-04-09 12:30:00,27.94,28.0,27.9,27.94,45100.0,17.7425,17.7806,17.7171,17.7425,45100.0
2008-04-09 13:00:00,27.91,27.97,27.88,27.94,30600.0,17.7235,17.7616,17.7044,17.7425,30600.0
2008-04-09 13:30:00,27.94,28.02,27.93,27.95,65500.0,17.7425,17.7933,17.7362,17.7489,65500.0
2008-04-09 14:00:00,27.95,27.98,27.9,27.95,88100.0,17.7489,17.7679,17.7171,17.7489,88100.0
2008-04-09 14:30:00,27.94,28.04,27.93,28.02,112300.0,17.7425,17.806,17.7362,17.7933,112300.0
2008-04-09 15:00:00,28.0,28.17,28.0,28.14,219600.0,17.7806,17.8886,17.7806,17.8695,219600.0
2008-04-09 15:30:00,28.11,28.19,28.01,28.08,84700.0,17.8505,17.9013,17.787,17.8314,84700.0
2008-04-10 09:30:00,27.89,28.25,27.82,27.95,176400.0,17.7108,17.9394,17.6663,17.7489,176400.0
2008-04-10 10:00:00,27.94,28.15,27.93,28.15,233300.0,17.7425,17.8759,17.7362,17.8759,233300.0
2008-04-10 10:30:00,28.15,28.34,28.15,28.34,34100.0,17.8759,17.9965,17.8759,17.9965,34100.0
2008-04-10 11:00:00,28.34,28.41,28.26,28.32,32300.0,17.9965,18.041,17.9457,17.9838,32300.0
2008-04-10 11:30:00,28.3,28.32,28.18,28.18,23400.0,17.9711,17.9838,17.8949,17.8949,23400.0
2008-04-10 12:00:00,28.19,28.25,27.99,28.0,27200.0,17.9013,17.9394,17.7743,17.7806,27200.0
2008-04-10 12:30:00,28.01,28.06,27.98,28.03,33900.0,17.787,17.8187,17.7679,17.7997,33900.0
2008-04-10 13:00:00,28.04,28.1,28.02,28.1,26000.0,17.806,17.8441,17.7933,17.8441,26000.0
2008-04-10 13:30:00,28.09,28.15,28.08,28.09,21600.0,17.8378,17.8759,17.8314,17.8378,21600.0
2008-04-10 14:00:00,28.09,28.1,28.02,28.05,38100.0,17.8378,17.8441,17.7933,17.8124,38100.0
2008-04-10 14:30:00,28.02,28.13,28.02,28.1,29400.0,17.7933,17.8632,17.7933,17.8441,29400.0
2008-04-10 15:00:00,28.09,28.1,27.97,27.97,59600.0,17.8378,17.8441,17.7616,17.7616,59600.0
2008-04-10 15:30:00,27.99,28.02,27.94,28.0,110400.0,17.7743,17.7933,17.7425,17.7806,110400.0
2008-04-11 09:30:00,27.75,28.0,27.75,27.89,44300.0,17.6219,17.7806,17.6219,17.7108,44300.0
2008-04-11 10:00:00,27.92,28.0,27.86,28.0,42200.0,17.7298,17.7806,17.6917,17.7806,42200.0
2008-04-11 10:30:00,27.99,28.29,27.99,28.24,33400.0,17.7743,17.9648,17.7743,17.933,33400.0
2008-04-11 11:00:00,28.27,28.27,28.13,28.22,16800.0,17.9521,17.9521,17.8632,17.9203,16800.0
2008-04-11 11:30:00,28.22,28.26,28.07,28.08,14800.0,17.9203,17.9457,17.8251,17.8314,14800.0
2008-04-11 12:00:00,28.1,28.18,27.93,27.94,47800.0,17.8441,17.8949,17.7362,17.7425,47800.0
2008-04-11 12:30:00,27.93,28.0,27.93,28.0,10800.0,17.7362,17.7806,17.7362,17.7806,10800.0
2008-04-11 13:00:00,28.0,28.0,27.97,27.97,24200.0,17.7806,17.7806,17.7616,17.7616,24200.0
2008-04-11 13:30:00,27.97,27.97,27.75,27.77,14300.0,17.7616,17.7616,17.6219,17.6346,14300.0
2008-04-11 14:00:00,27.76,27.79,27.65,27.69,20600.0,17.6282,17.6473,17.5584,17.5838,20600.0
2008-04-11 14:30:00,27.68,27.76,27.67,27.74,27500.0,17.5774,17.6282,17.5711,17.6155,27500.0
2008-04-11 15:00:00,27.74,27.98,27.74,27.87,101400.0,17.6155,17.7679,17.6155,17.6981,101400.0
2008-04-11 15:30:00,27.87,27.87,27.63,27.82,83600.0,17.6981,17.6981,17.5457,17.6663,83600.0
2008-04-14 09:30:00,27.65,27.73,26.91,27.22,76500.0,17.5584,17.6092,17.0885,17.2853,76500.0
2008-04-14 10:00:00,27.18,27.2,26.9,27.05,61000.0,17.2599,17.2726,17.0821,17.1774,61000.0
2008-04-14 10:30:00,27.07,27.32,27.05,27.23,50400.0,17.1901,17.3488,17.1774,17.2917,50400.0
2008-04-14 11:00:00,27.23,27.38,27.15,27.16,25000.0,17.2917,17.3869,17.2409,17.2472,25000.0
2008-04-14 11:30:00,27.15,27.19,27.1,27.1,26800.0,17.2409,17.2663,17.2091,17.2091,26800.0
2008-04-14 12:00:00,27.12,27.22,27.08,27.22,26200.0,17.2218,17.2853,17.1964,17.2853,26200.0
2008-04-14 12:30:00,27.22,27.28,27.12,27.25,25700.0,17.2853,17.3234,17.2218,17.3044,25700.0
2008-04-14 13:00:00,27.25,27.29,27.18,27.29,23800.0,17.3044,17.3298,17.2599,17.3298,23800.0
2008-04-14 13:30:00,27.26,27.26,27.11,27.14,24300.0,17.3107,17.3107,17.2155,17.2345,24300.0
2008-04-14 14:00:00,27.15,27.19,27.09,27.19,31800.0,17.2409,17.2663,17.2028,17.2663,31800.0
2008-04-14 14:30:00,27.16,27.17,27.04,27.06,52100.0,17.2472,17.2536,17.171,17.1837,52100.0
2008-04-14 15:00:00,27.06,27.17,27.0,27.11,52400.0,17.1837,17.2536,17.1456,17.2155,52400.0
2008-04-14 15:30:00,27.11,27.2,27.05,27.14,90800.0,17.2155,17.2726,17.1774,17.2345,90800.0
2008-04-15 09:30:00,26.94,27.31,26.94,27.23,65600.0,17.1075,17.3425,17.1075,17.2917,65600.0
2008-04-15 10:00:00,27.23,27.25,26.95,26.97,81900.0,17.2917,17.3044,17.1139,17.1266,81900.0
2008-04-15 10:30:00,26.95,27.13,26.9,27.09,91800.0,17.1139,17.2282,17.0821,17.2028,91800.0
2008-04-15 11:00:00,27.1,27.1,26.93,26.94,61200.0,17.2091,17.2091,17.1012,17.1075,61200.0
2008-04-15 11:30:00,26.96,27.07,26.88,27.01,58200.0,17.1202,17.1901,17.0694,17.152,58200.0
2008-04-15 12:00:00,27.0,27.02,26.89,27.02,36500.0,17.1456,17.1583,17.0758,17.1583,36500.0
2008-04-15 12:30:00,27.01,27.02,26.97,27.02,38100.0,17.152,17.1583,17.1266,17.1583,38100.0
2008-04-15 13:00:00,27.02,27.07,26.97,27.0,68900.0,17.1583,17.1901,17.1266,17.1456,68900.0
2008-04-15 13:30:00,26.99,27.0,26.83,26.95,57300.0,17.1393,17.1456,17.0377,17.1139,57300.0
2008-04-15 14:00:00,26.96,26.96,26.84,26.87,29200.0,17.1202,17.1202,17.044,17.0631,29200.0
2008-04-15 14:30:00,26.85,26.89,26.73,26.78,40300.0,17.0504,17.0758,16.9742,17.0059,40300.0
2008-04-15 15:00:00,26.78,26.96,26.76,26.93,60800.0,17.0059,17.1202,16.9932,17.1012,60800.0
2008-04-15 15:30:00,26.94,27.0,26.92,26.98,86700.0,17.1075,17.1456,17.0948,17.1329,86700.0
2008-04-16 09:30:00,27.0,27.29,26.75,27.19,57000.0,17.1456,17.3298,16.9869,17.2663,57000.0
2008-04-16 10:00:00,27.21,27.56,27.07,27.54,29900.0,17.279,17.5012,17.1901,17.4885,29900.0
2008-04-16 10:30:00,27.52,27.59,27.47,27.47,21800.0,17.4758,17.5203,17.4441,17.4441,21800.0
2008-04-16 11:00:00,27.48,27.48,27.27,27.27,11400.0,17.4504,17.4504,17.3171,17.3171,11400.0
2008-04-16 11:30:00,27.26,27.47,27.24,27.45,17600.0,17.3107,17.4441,17.298,17.4314,17600.0
2008-04-16 12:00:00,27.44,27.51,27.44,27.5,199500.0,17.425,17.4695,17.425,17.4631,199500.0
2008-04-16 12:30:00,27.48,27.49,27.28,27.3,63300.0,17.4504,17.4568,17.3234,17.3361,63300.0
2008-04-16 13:00:00,27.32,27.34,27.27,27.29,24100.0,17.3488,17.3615,17.3171,17.3298,24100.0
2008-04-16 13:30:00,27.28,27.3,27.18,27.21,34600.0,17.3234,17.3361,17.2599,17.279,34600.0
2008-04-16 14:00:00,27.2,27.27,27.13,27.2,35600.0,17.2726,17.3171,17.2282,17.2726,35600.0
2008-04-16 14:30:00,27.18,27.27,27.17,27.25,17500.0,17.2599,17.3171,17.2536,17.3044,17500.0
2008-04-16 15:00:00,27.26,27.36,27.24,27.35,19000.0,17.3107,17.3742,17.298,17.3679,19000.0
2008-04-16 15:30:00,27.35,27.48,27.29,27.42,42300.0,17.3679,17.4504,17.3298,17.4123,42300.0
2008-04-17 09:30:00,27.32,27.46,27.03,27.33,18900.0,17.3488,17.4377,17.1647,17.3552,18900.0
2008-04-17 10:00:00,27.34,27.44,27.05,27.37,24800.0,17.3615,17.425,17.1774,17.3806,24800.0
2008-04-17 10:30:00,27.38,27.5,27.35,27.43,17600.0,17.3869,17.4631,17.3679,17.4187,17600.0
2008-04-17 11:00:00,27.44,27.44,27.23,27.25,16400.0,17.425,17.425,17.2917,17.3044,16400.0
2008-04-17 11:30:00,27.24,27.32,27.24,27.3,13500.0,17.298,17.3488,17.298,17.3361,13500.0
2008-04-17 12:00:00,27.3,27.33,27.26,27.27,9000.0,17.3361,17.3552,17.3107,17.3171,9000.0
2008-04-17 12:30:00,27.29,27.32,27.21,27.32,14600.0,17.3298,17.3488,17.279,17.3488,14600.0
2008-04-17 13:00:00,27.32,27.48,27.32,27.48,19700.0,17.3488,17.4504,17.3488,17.4504,19700.0
2008-04-17 13:30:00,27.48,27.51,27.41,27.41,23700.0,17.4504,17.4695,17.406,17.406,23700.0
2008-04-17 14:00:00,27.4,27.41,27.31,27.41,20000.0,17.3996,17.406,17.3425,17.406,20000.0
2008-04-17 14:30:00,27.4,27.5,27.39,27.42,26300.0,17.3996,17.4631,17.3933,17.4123,26300.0
2008-04-17 15:00:00,27.41,27.53,27.39,27.53,27800.0,17.406,17.4822,17.3933,17.4822,27800.0
2008-04-17 15:30:00,27.53,27.71,27.5,27.55,50300.0,17.4822,17.5965,17.4631,17.4949,50300.0
2008-04-18 09:30:00,27.9,28.18,27.8,27.94,42900.0,17.7171,17.8949,17.6536,17.7425,42900.0
2008-04-18 10:00:00,27.95,28.14,27.79,28.08,39300.0,17.7489,17.8695,17.6473,17.8314,39300.0
2008-04-18 10:30:00,28.06,28.3,28.04,28.13,24200.0,17.8187,17.9711,17.806,17.8632,24200.0
2008-04-18 11:00:00,28.13,28.27,28.13,28.27,15200.0,17.8632,17.9521,17.8632,17.9521,15200.0
2008-04-18 11:30:00,28.28,28.36,28.25,28.35,13500.0,17.9584,18.0092,17.9394,18.0029,13500.0
2008-04-18 12:00:00,28.32,28.4,28.29,28.38,10400.0,17.9838,18.0346,17.9648,18.0219,10400.0
2008-04-18 12:30:00,28.38,28.39,28.3,28.3,14800.0,18.0219,18.0283,17.9711,17.9711,14800.0
2008-04-18 13:00:00,28.29,28.4,28.29,28.4,11600.0,17.9648,18.0346,17.9648,18.0346,11600.0
2008-04-18 13:30:00,28.4,28.49,28.4,28.48,12500.0,18.0346,18.0918,18.0346,18.0854,12500.0
2008-04-18 14:00:00,28.5,28.52,28.29,28.3,21800.0,18.0981,18.1108,17.9648,17.9711,21800.0
2008-04-18 14:30:00,28.3,28.37,28.21,28.21,64200.0,17.9711,18.0156,17.914,17.914,64200.0
2008-04-18 15:00:00,28.24,28.26,28.13,28.13,259600.0,17.933,17.9457,17.8632,17.8632,259600.0
2008-04-18 15:30:00,28.13,28.32,28.12,28.28,52200.0,17.8632,17.9838,17.8568,17.9584,52200.0
2008-04-21 09:30:00,28.03,28.34,28.03,28.12,19600.0,17.7997,17.9965,17.7997,17.8568,19600.0
2008-04-21 10:00:00,28.16,28.34,28.11,28.23,38200.0,17.8822,17.9965,17.8505,17.9267,38200.0
2008-04-21 10:30:00,28.23,28.47,28.21,28.41,31700.0,17.9267,18.0791,17.914,18.041,31700.0
2008-04-21 11:00:00,28.39,28.61,28.36,28.59,183600.0,18.0283,18.168,18.0092,18.1553,183600.0
2008-04-21 11:30:00,28.57,28.92,28.57,28.87,20900.0,18.1426,18.3649,18.1426,18.3331,20900.0
2008-04-21 12:00:00,28.87,29.0,28.87,28.99,20400.0,18.3331,18.4157,18.3331,18.4093,20400.0
2008-04-21 12:30:00,28.98,29.02,28.96,28.97,48700.0,18.403,18.4284,18.3903,18.3966,48700.0
2008-04-21 13:00:00,28.96,29.0,28.85,28.87,25100.0,18.3903,18.4157,18.3204,18.3331,25100.0
2008-04-21 13:30:00,28.86,28.92,28.76,28.91,77000.0,18.3268,18.3649,18.2633,18.3585,77000.0
2008-04-21 14:00:00,28.9,28.92,28.82,28.87,26400.0,18.3522,18.3649,18.3014,18.3331,26400.0
2008-04-21 14:30:00,28.86,29.0,28.85,28.99,29000.0,18.3268,18.4157,18.3204,18.4093,29000.0
2008-04-21 15:00:00,28.99,29.02,28.88,28.89,42400.0,18.4093,18.4284,18.3395,18.3458,42400.0
2008-04-21 15:30:00,28.89,29.0,28.84,29.0,74400.0,18.3458,18.4157,18.3141,18.4157,74400.0
2008-04-22 09:30:00,28.93,29.0,28.6,28.7,118600.0,18.3712,18.4157,18.1616,18.2252,118600.0
2008-04-22 10:00:00,28.7,29.04,28.65,28.71,101700.0,18.2252,18.4411,18.1934,18.2315,101700.0
2008-04-22 10:30:00,28.69,28.95,28.65,28.89,48900.0,18.2188,18.3839,18.1934,18.3458,48900.0
2008-04-22 11:00:00,28.9,28.96,28.84,28.95,43100.0,18.3522,18.3903,18.3141,18.3839,43100.0
2008-04-22 11:30:00,28.95,29.0,28.69,28.98,80400.0,18.3839,18.4157,18.2188,18.403,80400.0
2008-04-22 12:00:00,28.98,28.99,28.8,28.9,75500.0,18.403,18.4093,18.2887,18.3522,75500.0
2008-04-22 12:30:00,28.9,28.97,28.8,28.93,113200.0,18.3522,18.3966,18.2887,18.3712,113200.0
2008-04-22 13:00:00,28.94,28.97,28.83,28.95,120300.0,18.3776,18.3966,18.3077,18.3839,120300.0
2008-04-22 13:30:00,28.95,29.0,28.89,28.98,39900.0,18.3839,18.4157,18.3458,18.403,39900.0
2008-04-22 14:00:00,28.98,29.0,28.91,28.98,67500.0,18.403,18.4157,18.3585,18.403,67500.0
2008-04-22 14:30:00,28.98,29.04,28.94,28.96,74100.0,18.403,18.4411,18.3776,18.3903,74100.0
2008-04-22 15:00:00,28.95,29.0,28.92,29.0,94400.0,18.3839,18.4157,18.3649,18.4157,94400.0
2008-04-22 15:30:00,28.99,29.08,28.94,29.0,164600.0,18.4093,18.4665,18.3776,18.4157,164600.0
2008-04-23 09:30:00,29.1,29.59,28.81,28.9,187600.0,18.4792,18.7903,18.295,18.3522,187600.0
2008-04-23 10:00:00,28.9,29.05,28.87,29.04,132400.0,18.3522,18.4474,18.3331,18.4411,132400.0
2008-04-23 10:30:00,29.05,29.09,28.98,28.98,42300.0,18.4474,18.4728,18.403,18.403,42300.0
2008-04-23 11:00:00,28.98,29.05,28.91,28.98,79600.0,18.403,18.4474,18.3585,18.403,79600.0
2008-04-23 11:30:00,28.97,29.04,28.97,29.0,37700.0,18.3966,18.4411,18.3966,18.4157,37700.0
2008-04-23 12:00:00,29.0,29.05,28.97,29.04,61100.0,18.4157,18.4474,18.3966,18.4411,61100.0
2008-04-23 12:30:00,29.03,29.05,28.98,29.03,88300.0,18.4347,18.4474,18.403,18.4347,88300.0
2008-04-23 13:00:00,29.02,29.04,28.9,29.0,42000.0,18.4284,18.4411,18.3522,18.4157,42000.0
2008-04-23 13:30:00,29.0,29.1,28.9,29.01,43400.0,18.4157,18.4792,18.3522,18.422,43400.0
2008-04-23 14:00:00,29.02,29.12,28.98,29.06,39200.0,18.4284,18.4919,18.403,18.4538,39200.0
2008-04-23 14:30:00,29.05,29.11,28.99,29.01,44900.0,18.4474,18.4855,18.4093,18.422,44900.0
2008-04-23 15:00:00,29.01,29.08,28.89,28.91,53200.0,18.422,18.4665,18.3458,18.3585,53200.0
2008-04-23 15:30:00,28.91,29.07,28.91,29.07,105200.0,18.3585,18.4601,18.3585,18.4601,105200.0
2008-04-24 09:30:00,29.0,29.39,28.98,29.29,158900.0,18.4157,18.6633,18.403,18.5998,158900.0
2008-04-24 10:00:00,29.27,29.33,29.11,29.2,107400.0,18.5871,18.6252,18.4855,18.5427,107400.0
2008-04-24 10:30:00,29.2,29.25,29.04,29.14,138700.0,18.5427,18.5744,18.4411,18.5046,138700.0
2008-04-24 11:00:00,29.11,29.21,29.1,29.21,40900.0,18.4855,18.549,18.4792,18.549,40900.0
2008-04-24 11:30:00,29.21,29.41,29.21,29.3,32200.0,18.549,18.676,18.549,18.6062,32200.0
2008-04-24 12:00:00,29.31,29.41,29.28,29.36,65300.0,18.6125,18.676,18.5935,18.6443,65300.0
2008-04-24 12:30:00,29.35,29.5,29.35,29.41,26200.0,18.6379,18.7332,18.6379,18.676,26200.0
2008-04-24 13:00:00,29.41,29.52,29.4,29.49,61200.0,18.676,18.7459,18.6697,18.7268,61200.0
2008-04-24 13:30:00,29.5,29.5,29.38,29.48,47200.0,18.7332,18.7332,18.657,18.7205,47200.0
2008-04-24 14:00:00,29.48,29.56,29.45,29.48,79000.0,18.7205,18.7713,18.7014,18.7205,79000.0
2008-04-24 14:30:00,29.48,29.52,29.43,29.45,68100.0,18.7205,18.7459,18.6887,18.7014,68100.0
2008-04-24 15:00:00,29.44,29.48,29.31,29.43,106700.0,18.6951,18.7205,18.6125,18.6887,106700.0
2008-04-24 15:30:00,29.43,29.52,29.3,29.47,121300.0,18.6887,18.7459,18.6062,18.7141,121300.0
2008-04-25 09:30:00,29.53,29.78,29.08,29.26,184700.0,18.7522,18.911,18.4665,18.5808,184700.0
2008-04-25 10:00:00,29.26,29.66,29.0,29.59,109200.0,18.5808,18.8348,18.4157,18.7903,109200.0
2008-04-25 10:30:00,29.58,29.58,29.24,29.33,52700.0,18.784,18.784,18.5681,18.6252,52700.0
2008-04-25 11:00:00,29.33,29.43,29.01,29.02,75400.0,18.6252,18.6887,18.422,18.4284,75400.0
2008-04-25 11:30:00,29.04,29.14,29.0,29.09,67000.0,18.4411,18.5046,18.4157,18.4728,67000.0
2008-04-25 12:00:00,29.09,29.1,28.95,29.04,40900.0,18.4728,18.4792,18.3839,18.4411,40900.0
2008-04-25 12:30:00,29.04,29.2,28.93,29.17,59400.0,18.4411,18.5427,18.3712,18.5236,59400.0
2008-04-25 13:00:00,29.17,29.22,29.1,29.12,38500.0,18.5236,18.5554,18.4792,18.4919,38500.0
2008-04-25 13:30:00,29.12,29.25,29.07,29.25,58300.0,18.4919,18.5744,18.4601,18.5744,58300.0
2008-04-25 14:00:00,29.26,29.52,29.21,29.47,90100.0,18.5808,18.7459,18.549,18.7141,90100.0
2008-04-25 14:30:00,29.48,29.63,29.47,29.59,54900.0,18.7205,18.8157,18.7141,18.7903,54900.0
2008-04-25 15:00:00,29.62,29.86,29.58,29.83,58100.0,18.8094,18.9618,18.784,18.9427,58100.0
2008-04-25 15:30:00,29.84,29.9,29.65,29.7,95200.0,18.9491,18.9872,18.8284,18.8602,95200.0
2008-04-28 09:30:00,29.97,30.27,29.61,30.08,89400.0,19.0316,19.2221,18.803,19.1015,89400.0
2008-04-28 10:00:00,30.1,30.28,30.0,30.17,70400.0,19.1142,19.2285,19.0507,19.1586,70400.0
2008-04-28 10:30:00,30.16,30.25,29.65,29.73,181300.0,19.1523,19.2094,18.8284,18.8792,181300.0
2008-04-28 11:00:00,29.73,29.82,29.46,29.49,50700.0,18.8792,18.9364,18.7078,18.7268,50700.0
2008-04-28 11:30:00,29.48,29.67,29.48,29.65,42200.0,18.7205,18.8411,18.7205,18.8284,42200.0
2008-04-28 12:00:00,29.65,29.83,29.64,29.8,57800.0,18.8284,18.9427,18.8221,18.9237,57800.0
2008-04-28 12:30:00,29.82,29.82,29.58,29.62,72500.0,18.9364,18.9364,18.784,18.8094,72500.0
2008-04-28 13:00:00,29.6,29.72,29.59,29.66,52200.0,18.7967,18.8729,18.7903,18.8348,52200.0
2008-04-28 13:30:00,29.69,29.76,29.67,29.75,9700.0,18.8538,18.8983,18.8411,18.8919,9700.0
2008-04-28 14:00:00,29.73,29.93,29.73,29.8,69800.0,18.8792,19.0062,18.8792,18.9237,69800.0
2008-04-28 14:30:00,29.8,29.91,29.78,29.78,37900.0,18.9237,18.9935,18.911,18.911,37900.0
2008-04-28 15:00:00,29.78,29.88,29.75,29.83,81400.0,18.911,18.9745,18.8919,18.9427,81400.0
2008-04-28 15:30:00,29.82,29.85,29.65,29.72,71800.0,18.9364,18.9554,18.8284,18.8729,71800.0
2008-04-29 09:30:00,29.64,30.54,29.64,30.39,69800.0,18.8221,19.3936,18.8221,19.2983,69800.0
2008-04-29 10:00:00,30.39,30.4,30.07,30.24,23200.0,19.2983,19.3047,19.0951,19.2031,23200.0
2008-04-29 10:30:00,30.22,30.36,30.2,30.29,16200.0,19.1904,19.2793,19.1777,19.2348,16200.0
2008-04-29 11:00:00,30.28,30.47,30.26,30.42,56300.0,19.2285,19.3491,19.2158,19.3174,56300.0
2008-04-29 11:30:00,30.42,30.6,30.42,30.53,59000.0,19.3174,19.4317,19.3174,19.3872,59000.0
2008-04-29 12:00:00,30.54,30.58,30.38,30.49,19700.0,19.3936,19.419,19.292,19.3618,19700.0
2008-04-29 12:30:00,30.49,30.52,30.47,30.47,40800.0,19.3618,19.3809,19.3491,19.3491,40800.0
2008-04-29 13:00:00,30.48,30.51,30.45,30.46,44000.0,19.3555,19.3745,19.3364,19.3428,44000.0
2008-04-29 13:30:00,30.47,30.5,30.42,30.46,18300.0,19.3491,19.3682,19.3174,19.3428,18300.0
2008-04-29 14:00:00,30.46,30.53,30.45,30.47,56900.0,19.3428,19.3872,19.3364,19.3491,56900.0
2008-04-29 14:30:00,30.46,30.6,30.37,30.44,167100.0,19.3428,19.4317,19.2856,19.3301,167100.0
2008-04-29 15:00:00,30.44,30.54,30.39,30.51,124600.0,19.3301,19.3936,19.2983,19.3745,124600.0
2008-04-29 15:30:00,30.51,30.56,30.41,30.51,161700.0,19.3745,19.4063,19.311,19.3745,161700.0
2008-04-30 09:30:00,30.59,30.76,30.5,30.55,81400.0,19.4253,19.5333,19.3682,19.3999,81400.0
2008-04-30 10:00:00,30.55,30.58,30.38,30.44,48100.0,19.3999,19.419,19.292,19.3301,48100.0
2008-04-30 10:30:00,30.4,30.65,30.4,30.62,64200.0,19.3047,19.4634,19.3047,19.4444,64200.0
2008-04-30 11:00:00,30.62,30.66,30.58,30.61,71600.0,19.4444,19.4698,19.419,19.438,71600.0
2008-04-30 11:30:00,30.61,30.66,30.6,30.6,36700.0,19.438,19.4698,19.4317,19.4317,36700.0
2008-04-30 12:00:00,30.6,30.67,30.52,30.59,41800.0,19.4317,19.4761,19.3809,19.4253,41800.0
2008-04-30 12:30:00,30.57,30.68,30.57,30.62,33600.0,19.4126,19.4825,19.4126,19.4444,33600.0
2008-04-30 13:00:00,30.59,30.67,30.57,30.6,13700.0,19.4253,19.4761,19.4126,19.4317,13700.0
2008-04-30 13:30:00,30.63,30.65,30.58,30.6,45100.0,19.4507,19.4634,19.419,19.4317,45100.0
2008-04-30 14:00:00,30.58,30.88,30.51,30.65,66000.0,19.419,19.6095,19.3745,19.4634,66000.0
2008-04-30 14:30:00,30.63,30.69,30.38,30.45,54900.0,19.4507,19.4888,19.292,19.3364,54900.0
2008-04-30 15:00:00,30.45,30.53,30.28,30.33,68600.0,19.3364,19.3872,19.2285,19.2602,68600.0
2008-04-30 15:30:00,30.35,30.46,30.19,30.27,113400.0,19.2729,19.3428,19.1713,19.2221,113400.0
2008-05-01 09:30:00,30.22,30.9,30.22,30.82,87800.0,19.1904,19.6222,19.1904,19.5714,87800.0
2008-05-01 10:00:00,30.85,31.0,30.81,30.9,49000.0,19.5905,19.6857,19.565,19.6222,49000.0
2008-05-01 10:30:00,30.9,30.98,30.79,30.94,69500.0,19.6222,19.673,19.5523,19.6476,69500.0
2008-05-01 11:00:00,30.95,31.0,30.85,30.86,32100.0,19.654,19.6857,19.5905,19.5968,32100.0
2008-05-01 11:30:00,30.9,30.9,30.81,30.87,22100.0,19.6222,19.6222,19.565,19.6032,22100.0
2008-05-01 12:00:00,30.86,30.93,30.79,30.87,58000.0,19.5968,19.6413,19.5523,19.6032,58000.0
2008-05-01 12:30:00,30.88,31.02,30.88,30.98,71400.0,19.6095,19.6984,19.6095,19.673,71400.0
2008-05-01 13:00:00,30.98,30.98,30.9,30.91,53600.0,19.673,19.673,19.6222,19.6286,53600.0
2008-05-01 13:30:00,30.91,30.93,30.87,30.89,32700.0,19.6286,19.6413,19.6032,19.6159,32700.0
2008-05-01 14:00:00,30.88,30.92,30.8,30.86,59100.0,19.6095,19.6349,19.5587,19.5968,59100.0
2008-05-01 14:30:00,30.86,30.88,30.78,30.8,53500.0,19.5968,19.6095,19.546,19.5587,53500.0
2008-05-01 15:00:00,30.8,30.9,30.78,30.87,62400.0,19.5587,19.6222,19.546,19.6032,62400.0
2008-05-01 15:30:00,30.86,30.87,30.72,30.73,70800.0,19.5968,19.6032,19.5079,19.5142,70800.0
2008-05-02 09:30:00,30.77,31.32,30.26,30.48,122700.0,19.5396,19.8889,19.2158,19.3555,122700.0
2008-05-02 10:00:00,30.48,30.56,30.34,30.54,67600.0,19.3555,19.4063,19.2666,19.3936,67600.0
2008-05-02 10:30:00,30.48,30.57,29.38,29.38,193700.0,19.3555,19.4126,18.657,18.657,193700.0
2008-05-02 11:00:00,29.44,29.6,28.01,28.49,402800.0,18.6951,18.7967,17.787,18.0918,402800.0
2008-05-02 11:30:00,28.49,28.93,27.05,27.06,478400.0,18.0918,18.3712,17.1774,17.1837,478400.0
2008-05-02 12:00:00,27.06,27.22,26.48,26.74,419700.0,17.1837,17.2853,16.8154,16.9805,419700.0
2008-05-02 12:30:00,26.73,27.03,26.5,26.99,194600.0,16.9742,17.1647,16.8281,17.1393,194600.0
2008-05-02 13:00:00,26.99,27.0,26.79,26.92,168500.0,17.1393,17.1456,17.0123,17.0948,168500.0
2008-05-02 13:30:00,26.92,27.42,26.8,27.4,416600.0,17.0948,17.4123,17.0186,17.3996,416600.0
2008-05-02 14:00:00,27.41,27.98,27.32,27.75,535100.0,17.406,17.7679,17.3488,17.6219,535100.0
2008-05-02 14:30:00,27.75,27.93,27.73,27.75,226000.0,17.6219,17.7362,17.6092,17.6219,226000.0
2008-05-02 15:00:00,27.75,27.84,27.52,27.69,411900.0,17.6219,17.679,17.4758,17.5838,411900.0
2008-05-02 15:30:00,27.68,27.71,27.29,27.53,391100.0,17.5774,17.5965,17.3298,17.4822,391100.0
2008-05-05 09:30:00,27.18,27.41,26.8,26.8,127700.0,17.2599,17.406,17.0186,17.0186,127700.0
2008-05-05 10:00:00,26.81,27.3,26.8,26.9,64100.0,17.025,17.3361,17.0186,17.0821,64100.0
2008-05-05 10:30:00,26.87,27.03,26.63,26.64,103600.0,17.0631,17.1647,16.9107,16.917,103600.0
2008-05-05 11:00:00,26.67,26.92,26.53,26.79,88200.0,16.9361,17.0948,16.8472,17.0123,88200.0
2008-05-05 11:30:00,26.8,26.83,26.56,26.68,45100.0,17.0186,17.0377,16.8662,16.9424,45100.0
2008-05-05 12:00:00,26.68,26.81,26.63,26.77,42200.0,16.9424,17.025,16.9107,16.9996,42200.0
2008-05-05 12:30:00,26.76,26.77,26.56,26.58,28600.0,16.9932,16.9996,16.8662,16.8789,28600.0
2008-05-05 13:00:00,26.6,26.74,26.58,26.58,34200.0,16.8916,16.9805,16.8789,16.8789,34200.0
2008-05-05 13:30:00,26.58,26.61,26.38,26.46,79400.0,16.8789,16.898,16.7519,16.8027,79400.0
2008-05-05 14:00:00,26.48,26.54,26.4,26.42,66100.0,16.8154,16.8535,16.7646,16.7773,66100.0
2008-05-05 14:30:00,26.42,26.43,26.29,26.34,62700.0,16.7773,16.7836,16.6947,16.7265,62700.0
2008-05-05 15:00:00,26.34,26.38,26.15,26.32,126500.0,16.7265,16.7519,16.6058,16.7138,126500.0
2008-05-05 15:30:00,26.32,26.49,26.26,26.3,189400.0,16.7138,16.8218,16.6757,16.7011,189400.0
2008-05-06 09:30:00,26.39,26.39,25.4,25.46,103300.0,16.7582,16.7582,16.1296,16.1677,103300.0
2008-05-06 10:00:00,25.48,25.67,25.4,25.58,118000.0,16.1804,16.301,16.1296,16.2439,118000.0
2008-05-06 10:30:00,25.58,26.12,25.58,26.04,129200.0,16.2439,16.5868,16.2439,16.536,129200.0
2008-05-06 11:00:00,26.08,26.08,25.82,25.97,67100.0,16.5614,16.5614,16.3963,16.4915,67100.0
2008-05-06 11:30:00,25.97,26.03,25.9,26.0,68100.0,16.4915,16.5296,16.4471,16.5106,68100.0
2008-05-06 12:00:00,25.98,26.01,25.79,25.8,64100.0,16.4979,16.5169,16.3772,16.3836,64100.0
2008-05-06 12:30:00,25.8,25.81,25.67,25.72,95400.0,16.3836,16.3899,16.301,16.3328,95400.0
2008-05-06 13:00:00,25.72,25.79,25.55,25.59,109700.0,16.3328,16.3772,16.2248,16.2502,109700.0
2008-05-06 13:30:00,25.6,25.63,25.53,25.59,85100.0,16.2566,16.2756,16.2121,16.2502,85100.0
2008-05-06 14:00:00,25.61,25.62,25.25,25.3,120100.0,16.2629,16.2693,16.0343,16.0661,120100.0
2008-05-06 14:30:00,25.3,25.46,25.18,25.41,118400.0,16.0661,16.1677,15.9899,16.1359,118400.0
2008-05-06 15:00:00,25.42,25.52,25.4,25.48,222800.0,16.1423,16.2058,16.1296,16.1804,222800.0
2008-05-06 15:30:00,25.49,25.6,25.43,25.55,205700.0,16.1867,16.2566,16.1486,16.2248,205700.0
2008-05-07 09:30:00,25.67,26.51,24.85,26.4,196600.0,16.301,16.8345,15.7803,16.7646,196600.0
2008-05-07 10:00:00,26.4,26.45,26.28,26.38,104800.0,16.7646,16.7964,16.6884,16.7519,104800.0
2008-05-07 10:30:00,26.38,26.4,26.26,26.29,121000.0,16.7519,16.7646,16.6757,16.6947,121000.0
2008-05-07 11:00:00,26.29,26.33,26.23,26.24,69900.0,16.6947,16.7201,16.6566,16.663,69900.0
2008-05-07 11:30:00,26.22,26.28,26.2,26.21,56200.0,16.6503,16.6884,16.6376,16.6439,56200.0
2008-05-07 12:00:00,26.21,26.31,26.2,26.28,134800.0,16.6439,16.7074,16.6376,16.6884,134800.0
2008-05-07 12:30:00,26.28,26.3,26.21,26.24,75500.0,16.6884,16.7011,16.6439,16.663,75500.0
2008-05-07 13:00:00,26.24,26.24,25.89,25.92,93100.0,16.663,16.663,16.4407,16.4598,93100.0
2008-05-07 13:30:00,25.91,25.94,25.81,25.85,38200.0,16.4534,16.4725,16.3899,16.4153,38200.0
2008-05-07 14:00:00,25.85,25.9,25.68,25.69,147900.0,16.4153,16.4471,16.3074,16.3137,147900.0
2008-05-07 14:30:00,25.65,25.76,25.59,25.72,39900.0,16.2883,16.3582,16.2502,16.3328,39900.0
2008-05-07 15:00:00,25.72,25.77,25.59,25.68,105000.0,16.3328,16.3645,16.2502,16.3074,105000.0
2008-05-07 15:30:00,25.67,25.73,25.5,25.61,191100.0,16.301,16.3391,16.1931,16.2629,191100.0
2008-05-08 09:30:00,25.68,25.86,25.51,25.6,51100.0,16.3074,16.4217,16.1994,16.2566,51100.0
2008-05-08 10:00:00,25.6,25.69,25.5,25.6,84400.0,16.2566,16.3137,16.1931,16.2566,84400.0
2008-05-08 10:30:00,25.61,25.78,25.56,25.73,73300.0,16.2629,16.3709,16.2312,16.3391,73300.0
2008-05-08 11:00:00,25.75,26.09,25.67,25.98,67300.0,16.3518,16.5677,16.301,16.4979,67300.0
2008-05-08 11:30:00,25.99,26.06,25.89,25.99,53900.0,16.5042,16.5487,16.4407,16.5042,53900.0
2008-05-08 12:00:00,26.0,26.04,25.91,26.0,78100.0,16.5106,16.536,16.4534,16.5106,78100.0
2008-05-08 12:30:00,25.99,26.06,25.95,26.01,86900.0,16.5042,16.5487,16.4788,16.5169,86900.0
2008-05-08 13:00:00,26.0,26.19,25.95,26.19,102700.0,16.5106,16.6312,16.4788,16.6312,102700.0
2008-05-08 13:30:00,26.19,26.28,26.15,26.21,102400.0,16.6312,16.6884,16.6058,16.6439,102400.0
2008-05-08 14:00:00,26.21,26.21,26.0,26.01,70600.0,16.6439,16.6439,16.5106,16.5169,70600.0
2008-05-08 14:30:00,26.01,26.15,25.96,26.1,137900.0,16.5169,16.6058,16.4852,16.5741,137900.0
2008-05-08 15:00:00,26.1,26.15,26.02,26.06,133500.0,16.5741,16.6058,16.5233,16.5487,133500.0
2008-05-08 15:30:00,26.07,26.2,26.05,26.17,207200.0,16.555,16.6376,16.5423,16.6185,207200.0
2008-05-09 09:30:00,25.89,26.19,25.75,26.05,26500.0,16.4407,16.6312,16.3518,16.5423,26500.0
2008-05-09 10:00:00,26.01,26.19,25.97,26.05,23000.0,16.5169,16.6312,16.4915,16.5423,23000.0
2008-05-09 10:30:00,26.03,26.37,26.03,26.2,28900.0,16.5296,16.7455,16.5296,16.6376,28900.0
2008-05-09 11:00:00,26.2,26.22,26.04,26.08,17000.0,16.6376,16.6503,16.536,16.5614,17000.0
2008-05-09 11:30:00,26.07,26.18,25.97,26.15,27000.0,16.555,16.6249,16.4915,16.6058,27000.0
2008-05-09 12:00:00,26.14,26.14,26.03,26.07,22900.0,16.5995,16.5995,16.5296,16.555,22900.0
2008-05-09 12:30:00,26.09,26.2,26.06,26.2,45100.0,16.5677,16.6376,16.5487,16.6376,45100.0
2008-05-09 13:00:00,26.19,26.21,26.07,26.1,32700.0,16.6312,16.6439,16.555,16.5741,32700.0
2008-05-09 13:30:00,26.1,26.18,26.04,26.18,28200.0,16.5741,16.6249,16.536,16.6249,28200.0
2008-05-09 14:00:00,26.19,26.19,26.08,26.1,21100.0,16.6312,16.6312,16.5614,16.5741,21100.0
2008-05-09 14:30:00,26.1,26.24,26.08,26.22,41700.0,16.5741,16.663,16.5614,16.6503,41700.0
2008-05-09 15:00:00,26.22,26.28,26.18,26.27,52400.0,16.6503,16.6884,16.6249,16.682,52400.0
2008-05-09 15:30:00,26.25,26.29,26.13,26.2,80200.0,16.6693,16.6947,16.5931,16.6376,80200.0
2008-05-12 09:30:00,26.39,26.8,26.28,26.57,43500.0,16.7582,17.0186,16.6884,16.8726,43500.0
2008-05-12 10:00:00,26.56,27.04,26.51,27.04,43800.0,16.8662,17.171,16.8345,17.171,43800.0
2008-05-12 10:30:00,27.0,27.0,26.85,26.98,33400.0,17.1456,17.1456,17.0504,17.1329,33400.0
2008-05-12 11:00:00,26.98,26.98,26.75,26.76,22200.0,17.1329,17.1329,16.9869,16.9932,22200.0
2008-05-12 11:30:00,26.76,26.99,26.75,26.91,23900.0,16.9932,17.1393,16.9869,17.0885,23900.0
2008-05-12 12:00:00,26.92,26.97,26.87,26.95,23500.0,17.0948,17.1266,17.0631,17.1139,23500.0
2008-05-12 12:30:00,26.94,27.02,26.86,26.89,88000.0,17.1075,17.1583,17.0567,17.0758,88000.0
2008-05-12 13:00:00,26.84,26.89,26.77,26.84,34300.0,17.044,17.0758,16.9996,17.044,34300.0
2008-05-12 13:30:00,26.84,26.86,26.76,26.81,95100.0,17.044,17.0567,16.9932,17.025,95100.0
2008-05-12 14:00:00,26.82,26.98,26.73,26.98,61400.0,17.0313,17.1329,16.9742,17.1329,61400.0
2008-05-12 14:30:00,26.97,27.02,26.85,26.99,28100.0,17.1266,17.1583,17.0504,17.1393,28100.0
2008-05-12 15:00:00,26.98,26.99,26.84,26.9,52400.0,17.1329,17.1393,17.044,17.0821,52400.0
2008-05-12 15:30:00,26.91,27.04,26.85,26.88,92800.0,17.0885,17.171,17.0504,17.0694,92800.0
2008-05-13 09:30:00,26.94,27.64,26.76,27.55,55100.0,17.1075,17.552,16.9932,17.4949,55100.0
2008-05-13 10:00:00,27.57,27.7,27.3,27.7,77700.0,17.5076,17.5901,17.3361,17.5901,77700.0
2008-05-13 10:30:00,27.67,27.81,27.52,27.54,39100.0,17.5711,17.66,17.4758,17.4885,39100.0
2008-05-13 11:00:00,27.57,27.79,27.53,27.75,51500.0,17.5076,17.6473,17.4822,17.6219,51500.0
2008-05-13 11:30:00,27.74,27.77,27.45,27.56,70100.0,17.6155,17.6346,17.4314,17.5012,70100.0
2008-05-13 12:00:00,27.57,27.81,26.79,27.76,61300.0,17.5076,17.66,17.0123,17.6282,61300.0
2008-05-13 12:30:00,27.76,27.87,27.73,27.8,35400.0,17.6282,17.6981,17.6092,17.6536,35400.0
2008-05-13 13:00:00,27.8,27.99,27.79,27.96,41800.0,17.6536,17.7743,17.6473,17.7552,41800.0
2008-05-13 13:30:00,27.95,28.09,27.91,28.03,36700.0,17.7489,17.8378,17.7235,17.7997,36700.0
2008-05-13 14:00:00,28.02,28.24,28.02,28.2,82000.0,17.7933,17.933,17.7933,17.9076,82000.0
2008-05-13 14:30:00,28.2,28.22,28.05,28.05,97500.0,17.9076,17.9203,17.8124,17.8124,97500.0
2008-05-13 15:00:00,28.05,28.05,27.74,27.76,122700.0,17.8124,17.8124,17.6155,17.6282,122700.0
2008-05-13 15:30:00,27.75,27.81,27.64,27.7,100800.0,17.6219,17.66,17.552,17.5901,100800.0
2008-05-14 09:30:00,27.86,28.05,27.86,27.91,58000.0,17.6917,17.8124,17.6917,17.7235,58000.0
2008-05-14 10:00:00,27.91,28.08,27.9,28.07,117100.0,17.7235,17.8314,17.7171,17.8251,117100.0
2008-05-14 10:30:00,28.07,28.2,28.06,28.14,138400.0,17.8251,17.9076,17.8187,17.8695,138400.0
2008-05-14 11:00:00,28.14,28.27,28.06,28.24,111900.0,17.8695,17.9521,17.8187,17.933,111900.0
2008-05-14 11:30:00,28.24,28.41,28.21,28.41,48300.0,17.933,18.041,17.914,18.041,48300.0
2008-05-14 12:00:00,28.4,28.61,28.37,28.58,56500.0,18.0346,18.168,18.0156,18.1489,56500.0
2008-05-14 12:30:00,28.57,28.58,28.46,28.49,30600.0,18.1426,18.1489,18.0727,18.0918,30600.0
2008-05-14 13:00:00,28.5,28.57,28.49,28.55,37600.0,18.0981,18.1426,18.0918,18.1299,37600.0
2008-05-14 13:30:00,28.55,28.58,28.52,28.57,34800.0,18.1299,18.1489,18.1108,18.1426,34800.0
2008-05-14 14:00:00,28.57,28.63,28.55,28.59,31300.0,18.1426,18.1807,18.1299,18.1553,31300.0
2008-05-14 14:30:00,28.6,28.6,28.52,28.56,42900.0,18.1616,18.1616,18.1108,18.1362,42900.0
2008-05-14 15:00:00,28.55,28.55,28.21,28.3,71800.0,18.1299,18.1299,17.914,17.9711,71800.0
2008-05-14 15:30:00,28.31,28.42,28.19,28.35,99400.0,17.9775,18.0473,17.9013,18.0029,99400.0
2008-05-15 09:30:00,28.44,29.18,28.25,28.62,34800.0,18.06,18.53,17.9394,18.1743,34800.0
2008-05-15 10:00:00,28.63,28.82,28.49,28.77,31800.0,18.1807,18.3014,18.0918,18.2696,31800.0
2008-05-15 10:30:00,28.77,28.79,28.71,28.74,9500.0,18.2696,18.2823,18.2315,18.2506,9500.0
2008-05-15 11:00:00,28.71,28.76,28.7,28.75,8700.0,18.2315,18.2633,18.2252,18.2569,8700.0
2008-05-15 11:30:00,28.74,28.75,28.66,28.7,19000.0,18.2506,18.2569,18.1998,18.2252,19000.0
2008-05-15 12:00:00,28.68,28.75,28.65,28.75,23200.0,18.2125,18.2569,18.1934,18.2569,23200.0
2008-05-15 12:30:00,28.75,28.76,28.71,28.75,22100.0,18.2569,18.2633,18.2315,18.2569,22100.0
2008-05-15 13:00:00,28.75,28.8,28.74,28.8,13600.0,18.2569,18.2887,18.2506,18.2887,13600.0
2008-05-15 13:30:00,28.82,28.88,28.76,28.85,29100.0,18.3014,18.3395,18.2633,18.3204,29100.0
2008-05-15 14:00:00,28.85,29.01,28.83,28.92,44100.0,18.3204,18.422,18.3077,18.3649,44100.0
2008-05-15 14:30:00,28.92,29.01,28.92,28.98,38900.0,18.3649,18.422,18.3649,18.403,38900.0
2008-05-15 15:00:00,28.96,28.98,28.8,28.81,36100.0,18.3903,18.403,18.2887,18.295,36100.0
2008-05-15 15:30:00,28.81,28.92,28.77,28.84,67000.0,18.295,18.3649,18.2696,18.3141,67000.0
2008-05-16 09:30:00,28.8,28.8,28.4,28.6,43800.0,18.2887,18.2887,18.0346,18.1616,43800.0
2008-05-16 10:00:00,28.58,28.62,28.46,28.55,55200.0,18.1489,18.1743,18.0727,18.1299,55200.0
2008-05-16 10:30:00,28.54,28.61,28.47,28.55,80600.0,18.1235,18.168,18.0791,18.1299,80600.0
2008-05-16 11:00:00,28.55,28.56,28.43,28.53,15500.0,18.1299,18.1362,18.0537,18.1172,15500.0
2008-05-16 11:30:00,28.51,28.59,28.45,28.53,23200.0,18.1045,18.1553,18.0664,18.1172,23200.0
2008-05-16 12:00:00,28.51,28.56,28.47,28.56,14800.0,18.1045,18.1362,18.0791,18.1362,14800.0
2008-05-16 12:30:00,28.55,28.68,28.53,28.62,30200.0,18.1299,18.2125,18.1172,18.1743,30200.0
2008-05-16 13:00:00,28.64,28.64,28.53,28.62,35800.0,18.1871,18.1871,18.1172,18.1743,35800.0
2008-05-16 13:30:00,28.61,28.61,28.5,28.57,26800.0,18.168,18.168,18.0981,18.1426,26800.0
2008-05-16 14:00:00,28.53,28.57,28.5,28.53,22300.0,18.1172,18.1426,18.0981,18.1172,22300.0
2008-05-16 14:30:00,28.52,28.61,28.5,28.57,27100.0,18.1108,18.168,18.0981,18.1426,27100.0
2008-05-16 15:00:00,28.57,28.6,28.52,28.57,52800.0,18.1426,18.1616,18.1108,18.1426,52800.0
2008-05-16 15:30:00,28.55,28.69,28.53,28.58,42100.0,18.1299,18.2188,18.1172,18.1489,42100.0
2008-05-19 09:30:00,28.53,29.16,28.53,29.07,32900.0,18.1172,18.5173,18.1172,18.4601,32900.0
2008-05-19 10:00:00,29.08,29.13,28.95,29.0,71700.0,18.4665,18.4982,18.3839,18.4157,71700.0
2008-05-19 10:30:00,29.0,29.1,28.92,28.94,42800.0,18.4157,18.4792,18.3649,18.3776,42800.0
2008-05-19 11:00:00,28.94,29.12,28.94,29.04,82700.0,18.3776,18.4919,18.3776,18.4411,82700.0
2008-05-19 11:30:00,29.11,29.12,28.98,29.0,49800.0,18.4855,18.4919,18.403,18.4157,49800.0
2008-05-19 12:00:00,28.98,29.06,28.92,28.99,31200.0,18.403,18.4538,18.3649,18.4093,31200.0
2008-05-19 12:30:00,29.0,29.03,28.96,28.99,19300.0,18.4157,18.4347,18.3903,18.4093,19300.0
2008-05-19 13:00:00,28.99,29.06,28.96,29.06,48200.0,18.4093,18.4538,18.3903,18.4538,48200.0
2008-05-19 13:30:00,29.07,29.07,28.85,28.86,45500.0,18.4601,18.4601,18.3204,18.3268,45500.0
2008-05-19 14:00:00,28.86,28.92,28.66,28.66,29000.0,18.3268,18.3649,18.1998,18.1998,29000.0
2008-05-19 14:30:00,28.64,28.78,28.64,28.74,30100.0,18.1871,18.276,18.1871,18.2506,30100.0
2008-05-19 15:00:00,28.74,28.81,28.7,28.77,23900.0,18.2506,18.295,18.2252,18.2696,23900.0
2008-05-19 15:30:00,28.77,28.8,28.63,28.72,45600.0,18.2696,18.2887,18.1807,18.2379,45600.0
2008-05-20 09:30:00,28.58,28.85,28.55,28.76,44200.0,18.1489,18.3204,18.1299,18.2633,44200.0
2008-05-20 10:00:00,28.76,28.8,28.48,28.5,34200.0,18.2633,18.2887,18.0854,18.0981,34200.0
2008-05-20 10:30:00,28.53,28.54,28.31,28.33,25200.0,18.1172,18.1235,17.9775,17.9902,25200.0
2008-05-20 11:00:00,28.33,28.39,28.13,28.21,60100.0,17.9902,18.0283,17.8632,17.914,60100.0
2008-05-20 11:30:00,28.24,28.43,28.15,28.21,38900.0,17.933,18.0537,17.8759,17.914,38900.0
2008-05-20 12:00:00,28.2,28.44,28.2,28.3,40300.0,17.9076,18.06,17.9076,17.9711,40300.0
2008-05-20 12:30:00,28.3,28.41,28.18,28.22,32600.0,17.9711,18.041,17.8949,17.9203,32600.0
2008-05-20 13:00:00,28.2,28.29,28.14,28.19,35400.0,17.9076,17.9648,17.8695,17.9013,35400.0
2008-05-20 13:30:00,28.19,28.22,28.01,28.05,51100.0,17.9013,17.9203,17.787,17.8124,51100.0
2008-05-20 14:00:00,28.06,28.2,28.0,28.19,74100.0,17.8187,17.9076,17.7806,17.9013,74100.0
2008-05-20 14:30:00,28.16,28.21,28.09,28.13,22300.0,17.8822,17.914,17.8378,17.8632,22300.0
2008-05-20 15:00:00,28.15,28.26,28.11,28.26,31000.0,17.8759,17.9457,17.8505,17.9457,31000.0
2008-05-20 15:30:00,28.26,28.41,28.14,28.32,138400.0,17.9457,18.041,17.8695,17.9838,138400.0
2008-05-21 09:30:00,28.31,28.82,28.31,28.6,40000.0,17.9775,18.3014,17.9775,18.1616,40000.0
2008-05-21 10:00:00,28.57,28.76,28.5,28.72,19500.0,18.1426,18.2633,18.0981,18.2379,19500.0
2008-05-21 10:30:00,28.72,28.72,28.45,28.57,32800.0,18.2379,18.2379,18.0664,18.1426,32800.0
2008-05-21 11:00:00,28.53,28.54,28.26,28.43,32600.0,18.1172,18.1235,17.9457,18.0537,32600.0
2008-05-21 11:30:00,28.46,28.63,28.42,28.48,18800.0,18.0727,18.1807,18.0473,18.0854,18800.0
2008-05-21 12:00:00,28.44,28.61,28.41,28.43,24900.0,18.06,18.168,18.041,18.0537,24900.0
2008-05-21 12:30:00,28.44,28.54,28.34,28.37,27500.0,18.06,18.1235,17.9965,18.0156,27500.0
2008-05-21 13:00:00,28.34,28.36,28.11,28.12,44800.0,17.9965,18.0092,17.8505,17.8568,44800.0
2008-05-21 13:30:00,28.13,28.34,28.11,28.24,23200.0,17.8632,17.9965,17.8505,17.933,23200.0
2008-05-21 14:00:00,28.23,28.26,27.9,27.93,29100.0,17.9267,17.9457,17.7171,17.7362,29100.0
2008-05-21 14:30:00,27.92,27.94,27.52,27.6,45500.0,17.7298,17.7425,17.4758,17.5266,45500.0
2008-05-21 15:00:00,27.58,27.83,27.57,27.77,31500.0,17.5139,17.6727,17.5076,17.6346,31500.0
2008-05-21 15:30:00,27.76,27.82,27.58,27.64,57200.0,17.6282,17.6663,17.5139,17.552,57200.0
2008-05-22 09:30:00,27.56,27.73,27.35,27.54,30600.0,17.5012,17.6092,17.3679,17.4885,30600.0
2008-05-22 10:00:00,27.57,27.9,27.55,27.63,31600.0,17.5076,17.7171,17.4949,17.5457,31600.0
2008-05-22 10:30:00,27.62,27.75,27.37,27.42,42900.0,17.5393,17.6219,17.3806,17.4123,42900.0
2008-05-22 11:00:00,27.41,27.59,27.4,27.48,22200.0,17.406,17.5203,17.3996,17.4504,22200.0
2008-05-22 11:30:00,27.49,27.51,27.26,27.3,13300.0,17.4568,17.4695,17.3107,17.3361,13300.0
2008-05-22 12:00:00,27.32,27.33,27.16,27.22,21100.0,17.3488,17.3552,17.2472,17.2853,21100.0
2008-05-22 12:30:00,27.22,27.36,27.21,27.32,14800.0,17.2853,17.3742,17.279,17.3488,14800.0
2008-05-22 13:00:00,27.32,27.33,27.12,27.13,23800.0,17.3488,17.3552,17.2218,17.2282,23800.0
2008-05-22 13:30:00,27.12,27.13,26.96,27.07,41900.0,17.2218,17.2282,17.1202,17.1901,41900.0
2008-05-22 14:00:00,27.06,27.11,26.85,26.88,50000.0,17.1837,17.2155,17.0504,17.0694,50000.0
2008-05-22 14:30:00,26.87,27.02,26.85,26.96,31400.0,17.0631,17.1583,17.0504,17.1202,31400.0
2008-05-22 15:00:00,26.96,27.27,26.96,27.13,53700.0,17.1202,17.3171,17.1202,17.2282,53700.0
2008-05-22 15:30:00,27.13,27.23,27.1,27.17,56900.0,17.2282,17.2917,17.2091,17.2536,56900.0
2008-05-23 09:30:00,27.06,27.06,26.51,26.55,34300.0,17.1837,17.1837,16.8345,16.8599,34300.0
2008-05-23 10:00:00,26.55,26.74,26.44,26.63,23900.0,16.8599,16.9805,16.79,16.9107,23900.0
2008-05-23 10:30:00,26.57,26.66,26.44,26.66,40700.0,16.8726,16.9297,16.79,16.9297,40700.0
2008-05-23 11:00:00,26.62,26.74,26.55,26.61,15800.0,16.9043,16.9805,16.8599,16.898,15800.0
2008-05-23 11:30:00,26.62,26.86,26.62,26.83,7500.0,16.9043,17.0567,16.9043,17.0377,7500.0
2008-05-23 12:00:00,26.86,26.95,26.78,26.93,21000.0,17.0567,17.1139,17.0059,17.1012,21000.0
2008-05-23 12:30:00,26.91,27.07,26.87,26.92,31100.0,17.0885,17.1901,17.0631,17.0948,31100.0
2008-05-23 13:00:00,26.91,26.94,26.78,26.88,18700.0,17.0885,17.1075,17.0059,17.0694,18700.0
2008-05-23 13:30:00,26.88,27.02,26.85,26.86,30400.0,17.0694,17.1583,17.0504,17.0567,30400.0
2008-05-23 14:00:00,26.85,26.92,26.84,26.92,9100.0,17.0504,17.0948,17.044,17.0948,9100.0
2008-05-23 14:30:00,26.92,26.98,26.86,26.96,9500.0,17.0948,17.1329,17.0567,17.1202,9500.0
2008-05-23 15:00:00,26.95,26.98,26.79,26.9,34800.0,17.1139,17.1329,17.0123,17.0821,34800.0
2008-05-23 15:30:00,26.9,26.97,26.78,26.83,60000.0,17.0821,17.1266,17.0059,17.0377,60000.0
2008-05-27 09:30:00,26.95,27.07,26.56,26.71,42600.0,17.1139,17.1901,16.8662,16.9615,42600.0
2008-05-27 10:00:00,26.71,27.01,26.7,26.86,29000.0,16.9615,17.152,16.9551,17.0567,29000.0
2008-05-27 10:30:00,26.85,26.94,26.7,26.74,23000.0,17.0504,17.1075,16.9551,16.9805,23000.0
2008-05-27 11:00:00,26.78,26.88,26.51,26.51,27800.0,17.0059,17.0694,16.8345,16.8345,27800.0
2008-05-27 11:30:00,26.54,26.54,26.39,26.39,23300.0,16.8535,16.8535,16.7582,16.7582,23300.0
2008-05-27 12:00:00,26.36,26.49,26.36,26.48,16800.0,16.7392,16.8218,16.7392,16.8154,16800.0
2008-05-27 12:30:00,26.48,26.69,26.48,26.69,22700.0,16.8154,16.9488,16.8154,16.9488,22700.0
2008-05-27 13:00:00,26.67,26.67,26.51,26.52,25200.0,16.9361,16.9361,16.8345,16.8408,25200.0
2008-05-27 13:30:00,26.52,26.55,26.43,26.55,16200.0,16.8408,16.8599,16.7836,16.8599,16200.0
2008-05-27 14:00:00,26.55,26.76,26.5,26.65,26600.0,16.8599,16.9932,16.8281,16.9234,26600.0
2008-05-27 14:30:00,26.69,26.93,26.68,26.91,25300.0,16.9488,17.1012,16.9424,17.0885,25300.0
2008-05-27 15:00:00,26.89,26.92,26.76,26.8,37500.0,17.0758,17.0948,16.9932,17.0186,37500.0
2008-05-27 15:30:00,26.8,26.87,26.73,26.8,50200.0,17.0186,17.0631,16.9742,17.0186,50200.0
2008-05-28 09:30:00,27.1,27.18,27.0,27.09,39000.0,17.2091,17.2599,17.1456,17.2028,39000.0
2008-05-28 10:00:00,27.09,27.09,26.71,26.73,22100.0,17.2028,17.2028,16.9615,16.9742,22100.0
2008-05-28 10:30:00,26.73,26.8,26.63,26.8,26400.0,16.9742,17.0186,16.9107,17.0186,26400.0
2008-05-28 11:00:00,26.81,26.81,26.65,26.77,25800.0,17.025,17.025,16.9234,16.9996,25800.0
2008-05-28 11:30:00,26.77,26.8,26.7,26.77,31200.0,16.9996,17.0186,16.9551,16.9996,31200.0
2008-05-28 12:00:00,26.78,26.8,26.7,26.78,40000.0,17.0059,17.0186,16.9551,17.0059,40000.0
2008-05-28 12:30:00,26.79,26.79,26.65,26.68,24800.0,17.0123,17.0123,16.9234,16.9424,24800.0
2008-05-28 13:00:00,26.68,26.77,26.68,26.75,20900.0,16.9424,16.9996,16.9424,16.9869,20900.0
2008-05-28 13:30:00,26.73,26.77,26.6,26.7,21700.0,16.9742,16.9996,16.8916,16.9551,21700.0
2008-05-28 14:00:00,26.7,26.77,26.69,26.69,67500.0,16.9551,16.9996,16.9488,16.9488,67500.0
2008-05-28 14:30:00,26.72,26.78,26.65,26.76,22200.0,16.9678,17.0059,16.9234,16.9932,22200.0
2008-05-28 15:00:00,26.79,26.91,26.75,26.81,67000.0,17.0123,17.0885,16.9869,17.025,67000.0
2008-05-28 15:30:00,26.8,26.96,26.75,26.9,95000.0,17.0186,17.1202,16.9869,17.0821,95000.0
2008-05-29 09:30:00,26.75,26.93,26.01,26.03,155500.0,16.9869,17.1012,16.5169,16.5296,155500.0
2008-05-29 10:00:00,26.06,26.2,25.98,26.14,93400.0,16.5487,16.6376,16.4979,16.5995,93400.0
2008-05-29 10:30:00,26.11,26.11,25.93,25.95,64100.0,16.5804,16.5804,16.4661,16.4788,64100.0
2008-05-29 11:00:00,25.97,26.92,25.92,26.02,45700.0,16.4915,17.0948,16.4598,16.5233,45700.0
2008-05-29 11:30:00,26.04,26.05,25.96,25.98,43200.0,16.536,16.5423,16.4852,16.4979,43200.0
2008-05-29 12:00:00,25.97,25.98,25.89,25.92,37000.0,16.4915,16.4979,16.4407,16.4598,37000.0
2008-05-29 12:30:00,25.9,26.13,25.89,25.99,60300.0,16.4471,16.5931,16.4407,16.5042,60300.0
2008-05-29 13:00:00,26.0,26.06,25.97,26.01,53900.0,16.5106,16.5487,16.4915,16.5169,53900.0
2008-05-29 13:30:00,26.0,26.12,26.0,26.11,30900.0,16.5106,16.5868,16.5106,16.5804,30900.0
2008-05-29 14:00:00,26.1,26.27,26.06,26.27,31400.0,16.5741,16.682,16.5487,16.682,31400.0
2008-05-29 14:30:00,26.28,26.32,26.22,26.28,40100.0,16.6884,16.7138,16.6503,16.6884,40100.0
2008-05-29 15:00:00,26.28,26.47,26.27,26.41,59600.0,16.6884,16.8091,16.682,16.7709,59600.0
2008-05-29 15:30:00,26.42,26.58,26.41,26.44,114300.0,16.7773,16.8789,16.7709,16.79,114300.0
2008-05-30 09:30:00,26.54,26.76,26.3,26.65,22500.0,16.8535,16.9932,16.7011,16.9234,22500.0
2008-05-30 10:00:00,26.61,26.62,26.39,26.39,35600.0,16.898,16.9043,16.7582,16.7582,35600.0
2008-05-30 10:30:00,26.39,26.4,26.27,26.33,18100.0,16.7582,16.7646,16.682,16.7201,18100.0
2008-05-30 11:00:00,26.35,26.47,26.3,26.42,18700.0,16.7328,16.8091,16.7011,16.7773,18700.0
2008-05-30 11:30:00,26.42,26.66,26.41,26.66,26700.0,16.7773,16.9297,16.7709,16.9297,26700.0
2008-05-30 12:00:00,26.63,26.72,26.62,26.7,9900.0,16.9107,16.9678,16.9043,16.9551,9900.0
2008-05-30 12:30:00,26.72,26.75,26.63,26.72,13000.0,16.9678,16.9869,16.9107,16.9678,13000.0
2008-05-30 13:00:00,26.73,26.73,26.63,26.67,8000.0,16.9742,16.9742,16.9107,16.9361,8000.0
2008-05-30 13:30:00,26.64,26.77,26.64,26.73,15000.0,16.917,16.9996,16.917,16.9742,15000.0
2008-05-30 14:00:00,26.71,26.85,26.65,26.82,22100.0,16.9615,17.0504,16.9234,17.0313,22100.0
2008-05-30 14:30:00,26.8,26.93,26.75,26.93,22500.0,17.0186,17.1012,16.9869,17.1012,22500.0
2008-05-30 15:00:00,26.92,26.99,26.87,26.98,52600.0,17.0948,17.1393,17.0631,17.1329,52600.0
2008-05-30 15:30:00,26.99,26.99,26.81,26.95,50500.0,17.1393,17.1393,17.025,17.1139,50500.0
2008-06-02 09:30:00,26.91,27.13,26.72,27.13,42200.0,17.0885,17.2282,16.9678,17.2282,42200.0
2008-06-02 10:00:00,27.15,27.51,27.05,27.5,34000.0,17.2409,17.4695,17.1774,17.4631,34000.0
2008-06-02 10:30:00,27.48,27.78,27.45,27.77,32900.0,17.4504,17.6409,17.4314,17.6346,32900.0
2008-06-02 11:00:00,27.76,27.79,27.62,27.74,38300.0,17.6282,17.6473,17.5393,17.6155,38300.0
2008-06-02 11:30:00,27.72,27.83,27.71,27.81,42900.0,17.6028,17.6727,17.5965,17.66,42900.0
2008-06-02 12:00:00,27.79,27.93,27.78,27.88,18500.0,17.6473,17.7362,17.6409,17.7044,18500.0
2008-06-02 12:30:00,27.88,27.91,27.75,27.77,32500.0,17.7044,17.7235,17.6219,17.6346,32500.0
2008-06-02 13:00:00,27.74,27.82,27.72,27.74,24300.0,17.6155,17.6663,17.6028,17.6155,24300.0
2008-06-02 13:30:00,27.74,27.84,27.73,27.8,22000.0,17.6155,17.679,17.6092,17.6536,22000.0
2008-06-02 14:00:00,27.81,27.95,27.76,27.84,37400.0,17.66,17.7489,17.6282,17.679,37400.0
2008-06-02 14:30:00,27.82,27.87,27.77,27.79,34900.0,17.6663,17.6981,17.6346,17.6473,34900.0
2008-06-02 15:00:00,27.79,27.95,27.72,27.9,51200.0,17.6473,17.7489,17.6028,17.7171,51200.0
2008-06-02 15:30:00,27.91,28.09,27.86,27.98,63500.0,17.7235,17.8378,17.6917,17.7679,63500.0
2008-06-03 09:30:00,27.98,28.16,27.82,27.88,25200.0,17.7679,17.8822,17.6663,17.7044,25200.0
2008-06-03 10:00:00,27.86,28.12,27.64,27.68,22300.0,17.6917,17.8568,17.552,17.5774,22300.0
2008-06-03 10:30:00,27.7,27.92,27.64,27.89,21300.0,17.5901,17.7298,17.552,17.7108,21300.0
2008-06-03 11:00:00,27.87,27.88,27.58,27.59,30800.0,17.6981,17.7044,17.5139,17.5203,30800.0
2008-06-03 11:30:00,27.62,27.93,27.6,27.92,14600.0,17.5393,17.7362,17.5266,17.7298,14600.0
2008-06-03 12:00:00,27.88,27.92,27.58,27.58,17200.0,17.7044,17.7298,17.5139,17.5139,17200.0
2008-06-03 12:30:00,27.58,27.63,27.51,27.59,8900.0,17.5139,17.5457,17.4695,17.5203,8900.0
2008-06-03 13:00:00,27.59,27.63,27.5,27.5,21300.0,17.5203,17.5457,17.4631,17.4631,21300.0
2008-06-03 13:30:00,27.51,27.59,27.48,27.58,45100.0,17.4695,17.5203,17.4504,17.5139,45100.0
2008-06-03 14:00:00,27.52,27.57,27.39,27.39,58300.0,17.4758,17.5076,17.3933,17.3933,58300.0
2008-06-03 14:30:00,27.39,27.43,27.14,27.33,71100.0,17.3933,17.4187,17.2345,17.3552,71100.0
2008-06-03 15:00:00,27.34,27.55,27.25,27.49,54100.0,17.3615,17.4949,17.3044,17.4568,54100.0
2008-06-03 15:30:00,27.52,27.69,27.43,27.58,76300.0,17.4758,17.5838,17.4187,17.5139,76300.0
2008-06-04 09:30:00,28.0,28.87,27.71,28.14,62900.0,17.7806,18.3331,17.5965,17.8695,62900.0
2008-06-04 10:00:00,28.11,28.47,28.01,28.06,69500.0,17.8505,18.0791,17.787,17.8187,69500.0
2008-06-04 10:30:00,28.06,28.36,28.06,28.36,22800.0,17.8187,18.0092,17.8187,18.0092,22800.0
2008-06-04 11:00:00,28.36,28.68,28.34,28.53,30200.0,18.0092,18.2125,17.9965,18.1172,30200.0
2008-06-04 11:30:00,28.5,28.51,28.12,28.17,37300.0,18.0981,18.1045,17.8568,17.8886,37300.0
2008-06-04 12:00:00,28.17,28.39,28.15,28.21,20800.0,17.8886,18.0283,17.8759,17.914,20800.0
2008-06-04 12:30:00,28.22,28.27,27.89,27.89,58300.0,17.9203,17.9521,17.7108,17.7108,58300.0
2008-06-04 13:00:00,27.92,28.0,27.88,28.0,12800.0,17.7298,17.7806,17.7044,17.7806,12800.0
2008-06-04 13:30:00,27.99,28.0,27.93,28.0,16000.0,17.7743,17.7806,17.7362,17.7806,16000.0
2008-06-04 14:00:00,28.0,28.0,27.85,27.95,12400.0,17.7806,17.7806,17.6854,17.7489,12400.0
2008-06-04 14:30:00,27.93,27.97,27.79,27.85,23600.0,17.7362,17.7616,17.6473,17.6854,23600.0
2008-06-04 15:00:00,27.85,27.9,27.7,27.8,35400.0,17.6854,17.7171,17.5901,17.6536,35400.0
2008-06-04 15:30:00,27.82,27.92,27.65,27.81,59900.0,17.6663,17.7298,17.5584,17.66,59900.0
2008-06-05 09:30:00,28.0,28.97,27.8,28.35,36400.0,17.7806,18.3966,17.6536,18.0029,36400.0
2008-06-05 10:00:00,28.33,28.42,28.14,28.15,43800.0,17.9902,18.0473,17.8695,17.8759,43800.0
2008-06-05 10:30:00,28.14,28.21,28.03,28.07,25700.0,17.8695,17.914,17.7997,17.8251,25700.0
2008-06-05 11:00:00,28.07,28.14,27.81,27.86,28300.0,17.8251,17.8695,17.66,17.6917,28300.0
2008-06-05 11:30:00,27.83,27.93,27.77,27.78,16100.0,17.6727,17.7362,17.6346,17.6409,16100.0
2008-06-05 12:00:00,27.78,27.83,27.72,27.75,87900.0,17.6409,17.6727,17.6028,17.6219,87900.0
2008-06-05 12:30:00,27.76,27.8,27.64,27.77,31300.0,17.6282,17.6536,17.552,17.6346,31300.0
2008-06-05 13:00:00,27.8,27.93,27.66,27.93,13800.0,17.6536,17.7362,17.5647,17.7362,13800.0
2008-06-05 13:30:00,27.87,28.01,27.86,27.97,17400.0,17.6981,17.787,17.6917,17.7616,17400.0
2008-06-05 14:00:00,27.96,28.01,27.72,27.72,17600.0,17.7552,17.787,17.6028,17.6028,17600.0
2008-06-05 14:30:00,27.73,27.8,27.67,27.75,29500.0,17.6092,17.6536,17.5711,17.6219,29500.0
2008-06-05 15:00:00,27.79,27.82,27.67,27.8,47500.0,17.6473,17.6663,17.5711,17.6536,47500.0
2008-06-05 15:30:00,27.8,28.0,27.77,28.0,41300.0,17.6536,17.7806,17.6346,17.7806,41300.0
2008-06-06 09:30:00,27.73,27.75,27.16,27.18,22500.0,17.6092,17.6219,17.2472,17.2599,22500.0
2008-06-06 10:00:00,27.19,27.19,26.91,26.94,18400.0,17.2663,17.2663,17.0885,17.1075,18400.0
2008-06-06 10:30:00,26.96,26.96,26.6,26.77,30300.0,17.1202,17.1202,16.8916,16.9996,30300.0
2008-06-06 11:00:00,26.77,26.77,26.55,26.74,28100.0,16.9996,16.9996,16.8599,16.9805,28100.0
2008-06-06 11:30:00,26.73,26.75,26.54,26.62,58400.0,16.9742,16.9869,16.8535,16.9043,58400.0
2008-06-06 12:00:00,26.63,26.89,26.63,26.78,18600.0,16.9107,17.0758,16.9107,17.0059,18600.0
2008-06-06 12:30:00,26.78,26.91,26.78,26.8,15700.0,17.0059,17.0885,17.0059,17.0186,15700.0
2008-06-06 13:00:00,26.8,26.86,26.74,26.82,22300.0,17.0186,17.0567,16.9805,17.0313,22300.0
2008-06-06 13:30:00,26.82,26.83,26.62,26.69,20400.0,17.0313,17.0377,16.9043,16.9488,20400.0
2008-06-06 14:00:00,26.69,26.7,26.51,26.58,28100.0,16.9488,16.9551,16.8345,16.8789,28100.0
2008-06-06 14:30:00,26.58,26.73,26.56,26.68,19500.0,16.8789,16.9742,16.8662,16.9424,19500.0
2008-06-06 15:00:00,26.67,26.9,26.67,26.69,41800.0,16.9361,17.0821,16.9361,16.9488,41800.0
2008-06-06 15:30:00,26.68,29.0,26.5,26.54,44300.0,16.9424,18.4157,16.8281,16.8535,44300.0
2008-06-09 09:30:00,26.7,26.8,26.36,26.59,18100.0,16.9551,17.0186,16.7392,16.8853,18100.0
2008-06-09 10:00:00,26.6,26.66,26.43,26.51,39900.0,16.8916,16.9297,16.7836,16.8345,39900.0
2008-06-09 10:30:00,26.52,26.65,26.21,26.35,21300.0,16.8408,16.9234,16.6439,16.7328,21300.0
2008-06-09 11:00:00,26.35,26.48,26.23,26.31,16100.0,16.7328,16.8154,16.6566,16.7074,16100.0
2008-06-09 11:30:00,26.32,26.38,26.27,26.38,11400.0,16.7138,16.7519,16.682,16.7519,11400.0
2008-06-09 12:00:00,26.39,26.56,26.31,26.5,24600.0,16.7582,16.8662,16.7074,16.8281,24600.0
2008-06-09 12:30:00,26.46,26.62,26.45,26.56,26300.0,16.8027,16.9043,16.7964,16.8662,26300.0
2008-06-09 13:00:00,26.54,26.61,26.51,26.61,21600.0,16.8535,16.898,16.8345,16.898,21600.0
2008-06-09 13:30:00,26.61,26.63,26.5,26.51,17500.0,16.898,16.9107,16.8281,16.8345,17500.0
2008-06-09 14:00:00,26.5,26.58,26.38,26.51,21300.0,16.8281,16.8789,16.7519,16.8345,21300.0
2008-06-09 14:30:00,26.51,26.57,26.28,26.37,16600.0,16.8345,16.8726,16.6884,16.7455,16600.0
2008-06-09 15:00:00,26.37,26.46,26.24,26.38,15400.0,16.7455,16.8027,16.663,16.7519,15400.0
2008-06-09 15:30:00,26.36,26.42,26.32,26.35,21100.0,16.7392,16.7773,16.7138,16.7328,21100.0
2008-06-10 09:30:00,26.31,26.69,26.31,26.63,13700.0,16.7074,16.9488,16.7074,16.9107,13700.0
2008-06-10 10:00:00,26.63,26.83,26.63,26.72,17700.0,16.9107,17.0377,16.9107,16.9678,17700.0
2008-06-10 10:30:00,26.72,26.85,26.66,26.79,17000.0,16.9678,17.0504,16.9297,17.0123,17000.0
2008-06-10 11:00:00,26.84,26.86,26.76,26.78,19100.0,17.044,17.0567,16.9932,17.0059,19100.0
2008-06-10 11:30:00,26.76,26.87,26.74,26.8,25100.0,16.9932,17.0631,16.9805,17.0186,25100.0
2008-06-10 12:00:00,26.79,26.8,26.71,26.76,33000.0,17.0123,17.0186,16.9615,16.9932,33000.0
2008-06-10 12:30:00,26.78,26.95,26.65,26.72,380100.0,17.0059,17.1139,16.9234,16.9678,380100.0
2008-06-10 13:00:00,26.74,26.92,26.68,26.81,44000.0,16.9805,17.0948,16.9424,17.025,44000.0
2008-06-10 13:30:00,26.85,26.89,26.68,26.72,26800.0,17.0504,17.0758,16.9424,16.9678,26800.0
2008-06-10 14:00:00,26.68,26.73,26.54,26.67,25900.0,16.9424,16.9742,16.8535,16.9361,25900.0
2008-06-10 14:30:00,26.69,26.72,26.5,26.64,19200.0,16.9488,16.9678,16.8281,16.917,19200.0
2008-06-10 15:00:00,26.63,26.92,26.46,26.61,80900.0,16.9107,17.0948,16.8027,16.898,80900.0
2008-06-10 15:30:00,26.61,26.86,26.58,26.78,82500.0,16.898,17.0567,16.8789,17.0059,82500.0
2008-06-11 09:30:00,26.71,26.98,26.48,26.62,24700.0,16.9615,17.1329,16.8154,16.9043,24700.0
2008-06-11 10:00:00,26.6,26.6,26.15,26.17,27700.0,16.8916,16.8916,16.6058,16.6185,27700.0
2008-06-11 10:30:00,26.16,26.28,25.91,25.93,16100.0,16.6122,16.6884,16.4534,16.4661,16100.0
2008-06-11 11:00:00,25.98,26.3,25.95,26.09,26700.0,16.4979,16.7011,16.4788,16.5677,26700.0
2008-06-11 11:30:00,26.12,26.12,25.97,26.06,16700.0,16.5868,16.5868,16.4915,16.5487,16700.0
2008-06-11 12:00:00,26.05,26.07,26.0,26.0,9000.0,16.5423,16.555,16.5106,16.5106,9000.0
2008-06-11 12:30:00,26.0,26.15,26.0,26.15,10500.0,16.5106,16.6058,16.5106,16.6058,10500.0
2008-06-11 13:00:00,26.18,26.23,26.12,26.15,12000.0,16.6249,16.6566,16.5868,16.6058,12000.0
2008-06-11 13:30:00,26.15,26.29,26.11,26.28,12900.0,16.6058,16.6947,16.5804,16.6884,12900.0
2008-06-11 14:00:00,26.3,26.44,26.3,26.34,16600.0,16.7011,16.79,16.7011,16.7265,16600.0
2008-06-11 14:30:00,26.34,26.38,26.22,26.26,9400.0,16.7265,16.7519,16.6503,16.6757,9400.0
2008-06-11 15:00:00,26.26,26.32,26.03,26.07,13300.0,16.6757,16.7138,16.5296,16.555,13300.0
2008-06-11 15:30:00,26.12,26.15,25.92,25.99,25900.0,16.5868,16.6058,16.4598,16.5042,25900.0
2008-06-12 09:30:00,26.03,26.35,25.98,26.1,20900.0,16.5741,16.7778,16.5422,16.6186,20900.0
2008-06-12 10:00:00,26.12,26.13,25.8,25.89,15200.0,16.6314,16.6377,16.4276,16.4849,15200.0
2008-06-12 10:30:00,25.89,25.94,25.85,25.89,7400.0,16.4849,16.5168,16.4594,16.4849,7400.0
2008-06-12 11:00:00,25.95,26.11,25.93,26.01,17900.0,16.5231,16.625,16.5104,16.5613,17900.0
2008-06-12 11:30:00,25.99,26.03,25.96,25.97,21400.0,16.5486,16.5741,16.5295,16.5359,21400.0
2008-06-12 12:00:00,25.97,26.05,25.97,25.97,5000.0,16.5359,16.5868,16.5359,16.5359,5000.0
2008-06-12 12:30:00,25.96,25.99,25.94,25.94,4900.0,16.5295,16.5486,16.5168,16.5168,4900.0
2008-06-12 13:00:00,25.95,26.0,25.9,25.94,36100.0,16.5231,16.555,16.4913,16.5168,36100.0
2008-06-12 13:30:00,25.95,25.95,25.9,25.9,8000.0,16.5231,16.5231,16.4913,16.4913,8000.0
2008-06-12 14:00:00,25.9,25.94,25.9,25.91,8100.0,16.4913,16.5168,16.4913,16.4977,8100.0
2008-06-12 14:30:00,25.9,25.94,25.9,25.9,20000.0,16.4913,16.5168,16.4913,16.4913,20000.0
2008-06-12 15:00:00,25.9,25.95,25.8,25.81,23700.0,16.4913,16.5231,16.4276,16.434,23700.0
2008-06-12 15:30:00,25.8,26.06,25.8,25.97,61400.0,16.4276,16.5932,16.4276,16.5359,61400.0
2008-06-13 09:30:00,26.19,26.96,26.19,26.93,11000.0,16.6759,17.1662,16.6759,17.1471,11000.0
2008-06-13 10:00:00,26.94,27.39,26.7,26.73,24000.0,17.1535,17.44,17.0007,17.0198,24000.0
2008-06-13 10:30:00,26.75,26.75,26.42,26.47,14200.0,17.0325,17.0325,16.8224,16.8542,14200.0
2008-06-13 11:00:00,26.47,26.49,26.39,26.41,7600.0,16.8542,16.867,16.8033,16.816,7600.0
2008-06-13 11:30:00,26.42,26.44,26.32,26.44,4900.0,16.8224,16.8351,16.7587,16.8351,4900.0
2008-06-13 12:00:00,26.36,26.44,26.27,26.32,16100.0,16.7842,16.8351,16.7269,16.7587,16100.0
2008-06-13 12:30:00,26.34,26.39,26.3,26.35,14000.0,16.7714,16.8033,16.746,16.7778,14000.0
2008-06-13 13:00:00,26.35,26.43,26.35,26.4,5600.0,16.7778,16.8287,16.7778,16.8096,5600.0
2008-06-13 13:30:00,26.36,26.4,26.19,26.22,43100.0,16.7842,16.8096,16.6759,16.695,43100.0
2008-06-13 14:00:00,26.24,26.41,26.24,26.34,74600.0,16.7078,16.816,16.7078,16.7714,74600.0
2008-06-13 14:30:00,26.33,26.42,26.31,26.35,15100.0,16.7651,16.8224,16.7523,16.7778,15100.0
2008-06-13 15:00:00,26.35,26.4,26.31,26.31,17800.0,16.7778,16.8096,16.7523,16.7523,17800.0
2008-06-13 15:30:00,26.33,26.46,26.29,26.34,109900.0,16.7651,16.8479,16.7396,16.7714,109900.0
2008-06-16 09:30:00,26.26,26.5,26.25,26.47,9300.0,16.7205,16.8733,16.7141,16.8542,9300.0
2008-06-16 10:00:00,26.45,26.71,26.37,26.58,21000.0,16.8415,17.007,16.7905,16.9243,21000.0
2008-06-16 10:30:00,26.57,26.62,26.51,26.56,61300.0,16.9179,16.9497,16.8797,16.9115,61300.0
2008-06-16 11:00:00,26.57,26.58,26.4,26.49,69500.0,16.9179,16.9243,16.8096,16.867,69500.0
2008-06-16 11:30:00,26.49,26.52,26.45,26.52,18300.0,16.867,16.8861,16.8415,16.8861,18300.0
2008-06-16 12:00:00,26.51,26.52,26.47,26.48,12900.0,16.8797,16.8861,16.8542,16.8606,12900.0
2008-06-16 12:30:00,26.5,26.52,26.47,26.48,9700.0,16.8733,16.8861,16.8542,16.8606,9700.0
2008-06-16 13:00:00,26.5,26.51,26.44,26.5,11200.0,16.8733,16.8797,16.8351,16.8733,11200.0
2008-06-16 13:30:00,26.5,26.63,26.5,26.56,46600.0,16.8733,16.9561,16.8733,16.9115,46600.0
2008-06-16 14:00:00,26.56,26.58,26.53,26.55,20200.0,16.9115,16.9243,16.8924,16.9052,20200.0
2008-06-16 14:30:00,26.55,26.56,26.53,26.55,16400.0,16.9052,16.9115,16.8924,16.9052,16400.0
2008-06-16 15:00:00,26.55,26.55,26.47,26.5,65500.0,16.9052,16.9052,16.8542,16.8733,65500.0
2008-06-16 15:30:00,26.5,26.52,26.35,26.4,88300.0,16.8733,16.8861,16.7778,16.8096,88300.0
2008-06-17 09:30:00,26.43,26.64,26.41,26.5,12300.0,16.8287,16.9625,16.816,16.8733,12300.0
2008-06-17 10:00:00,26.5,26.55,26.36,26.39,19900.0,16.8733,16.9052,16.7842,16.8033,19900.0
2008-06-17 10:30:00,26.4,26.5,26.39,26.42,7400.0,16.8096,16.8733,16.8033,16.8224,7400.0
2008-06-17 11:00:00,26.45,26.5,26.39,26.42,6600.0,16.8415,16.8733,16.8033,16.8224,6600.0
2008-06-17 11:30:00,26.42,26.52,26.38,26.42,7400.0,16.8224,16.8861,16.7969,16.8224,7400.0
2008-06-17 12:00:00,26.41,26.55,26.38,26.45,24900.0,16.816,16.9052,16.7969,16.8415,24900.0
2008-06-17 12:30:00,26.48,26.52,26.41,26.49,8700.0,16.8606,16.8861,16.816,16.867,8700.0
2008-06-17 13:00:00,26.49,26.54,26.43,26.43,9800.0,16.867,16.8988,16.8287,16.8287,9800.0
2008-06-17 13:30:00,26.45,26.5,26.37,26.4,41100.0,16.8415,16.8733,16.7905,16.8096,41100.0
2008-06-17 14:00:00,26.39,26.4,26.31,26.33,11600.0,16.8033,16.8096,16.7523,16.7651,11600.0
2008-06-17 14:30:00,26.32,26.41,26.3,26.39,15300.0,16.7587,16.816,16.746,16.8033,15300.0
2008-06-17 15:00:00,26.41,26.42,26.2,26.2,25600.0,16.816,16.8224,16.6823,16.6823,25600.0
2008-06-17 15:30:00,26.24,26.5,26.19,26.4,48300.0,16.7078,16.8733,16.6759,16.8096,48300.0
2008-06-18 09:30:00,26.05,26.2,25.64,25.65,20400.0,16.5868,16.6823,16.3257,16.3321,20400.0
2008-06-18 10:00:00,25.65,25.65,25.32,25.32,24200.0,16.3321,16.3321,16.122,16.122,24200.0
2008-06-18 10:30:00,25.3,25.3,25.04,25.04,25600.0,16.1092,16.1092,15.9437,15.9437,25600.0
2008-06-18 11:00:00,25.06,25.11,24.68,24.82,60300.0,15.9564,15.9883,15.7145,15.8036,60300.0
2008-06-18 11:30:00,24.83,24.92,24.74,24.88,30900.0,15.81,15.8673,15.7527,15.8418,30900.0
2008-06-18 12:00:00,24.87,24.93,24.75,24.81,28100.0,15.8355,15.8737,15.759,15.7972,28100.0
2008-06-18 12:30:00,24.82,24.95,24.8,24.87,19100.0,15.8036,15.8864,15.7909,15.8355,19100.0
2008-06-18 13:00:00,24.86,24.94,24.79,24.9,17200.0,15.8291,15.88,15.7845,15.8546,17200.0
2008-06-18 13:30:00,24.88,25.03,24.81,25.01,11600.0,15.8418,15.9373,15.7972,15.9246,11600.0
2008-06-18 14:00:00,24.99,25.12,24.96,25.03,22400.0,15.9119,15.9946,15.8928,15.9373,22400.0
2008-06-18 14:30:00,25.03,25.32,25.03,25.28,20100.0,15.9373,16.122,15.9373,16.0965,20100.0
2008-06-18 15:00:00,25.28,25.48,25.27,25.48,23800.0,16.0965,16.2239,16.0901,16.2239,23800.0
2008-06-18 15:30:00,25.48,25.48,25.34,25.38,50500.0,16.2239,16.2239,16.1347,16.1602,50500.0
2008-06-19 09:30:00,25.19,25.36,24.73,24.76,28100.0,16.0392,16.1474,15.7463,15.7654,28100.0
2008-06-19 10:00:00,24.76,24.95,24.65,24.83,24400.0,15.7654,15.8864,15.6954,15.81,24400.0
2008-06-19 10:30:00,24.81,24.84,24.74,24.8,37100.0,15.7972,15.8164,15.7527,15.7909,37100.0
2008-06-19 11:00:00,24.81,24.93,24.68,24.84,62300.0,15.7972,15.8737,15.7145,15.8164,62300.0
2008-06-19 11:30:00,24.82,25.03,24.82,25.03,31000.0,15.8036,15.9373,15.8036,15.9373,31000.0
2008-06-19 12:00:00,25.02,25.05,24.93,24.96,34700.0,15.931,15.9501,15.8737,15.8928,34700.0
2008-06-19 12:30:00,24.96,25.09,24.9,24.9,15300.0,15.8928,15.9755,15.8546,15.8546,15300.0
2008-06-19 13:00:00,24.91,24.94,24.81,24.86,27800.0,15.8609,15.88,15.7972,15.8291,27800.0
2008-06-19 13:30:00,24.86,24.91,24.65,24.65,59000.0,15.8291,15.8609,15.6954,15.6954,59000.0
2008-06-19 14:00:00,24.65,24.71,24.61,24.65,28200.0,15.6954,15.7336,15.6699,15.6954,28200.0
2008-06-19 14:30:00,24.68,24.8,24.65,24.78,34600.0,15.7145,15.7909,15.6954,15.7781,34600.0
2008-06-19 15:00:00,24.78,24.86,24.65,24.72,91700.0,15.7781,15.8291,15.6954,15.7399,91700.0
2008-06-19 15:30:00,24.72,24.84,24.68,24.84,75900.0,15.7399,15.8164,15.7145,15.8164,75900.0
2008-06-20 09:30:00,24.79,25.0,24.36,24.41,73700.0,15.7845,15.9182,15.5107,15.5426,73700.0
2008-06-20 10:00:00,24.43,24.59,24.09,24.55,38100.0,15.5553,15.6572,15.3388,15.6317,38100.0
2008-06-20 10:30:00,24.57,24.59,24.45,24.49,47200.0,15.6444,15.6572,15.568,15.5935,47200.0
2008-06-20 11:00:00,24.48,24.5,24.33,24.46,49000.0,15.5871,15.5999,15.4916,15.5744,49000.0
2008-06-20 11:30:00,24.47,24.5,24.35,24.4,42000.0,15.5808,15.5999,15.5044,15.5362,42000.0
2008-06-20 12:00:00,24.45,24.69,24.45,24.67,21900.0,15.568,15.7208,15.568,15.7081,21900.0
2008-06-20 12:30:00,24.69,24.79,24.67,24.77,6900.0,15.7208,15.7845,15.7081,15.7718,6900.0
2008-06-20 13:00:00,24.8,24.8,24.59,24.59,24500.0,15.7909,15.7909,15.6572,15.6572,24500.0
2008-06-20 13:30:00,24.6,24.6,24.49,24.57,17800.0,15.6635,15.6635,15.5935,15.6444,17800.0
2008-06-20 14:00:00,24.58,24.58,24.3,24.37,50000.0,15.6508,15.6508,15.4725,15.5171,50000.0
2008-06-20 14:30:00,24.39,24.52,24.35,24.5,38000.0,15.5298,15.6126,15.5044,15.5999,38000.0
2008-06-20 15:00:00,24.5,24.53,24.17,24.21,47300.0,15.5999,15.619,15.3897,15.4152,47300.0
2008-06-20 15:30:00,24.21,24.21,23.98,24.06,86800.0,15.4152,15.4152,15.2688,15.3197,86800.0
2008-06-23 09:30:00,24.21,24.39,23.57,23.63,58500.0,15.4152,15.5298,15.0077,15.0459,58500.0
2008-06-23 10:00:00,23.6,23.71,23.57,23.59,29000.0,15.0268,15.0968,15.0077,15.0204,29000.0
2008-06-23 10:30:00,23.59,23.69,23.46,23.46,31900.0,15.0204,15.0841,14.9377,14.9377,31900.0
2008-06-23 11:00:00,23.46,23.47,23.03,23.19,59000.0,14.9377,14.944,14.6639,14.7657,59000.0
2008-06-23 11:30:00,23.2,23.24,23.17,23.21,27600.0,14.7721,14.7976,14.753,14.7785,27600.0
2008-06-23 12:00:00,23.21,23.23,23.14,23.22,35500.0,14.7785,14.7912,14.7339,14.7848,35500.0
2008-06-23 12:30:00,23.21,23.21,23.15,23.19,42800.0,14.7785,14.7785,14.7403,14.7657,42800.0
2008-06-23 13:00:00,23.2,23.24,23.14,23.19,32700.0,14.7721,14.7976,14.7339,14.7657,32700.0
2008-06-23 13:30:00,23.2,23.42,23.18,23.33,38900.0,14.7721,14.9122,14.7594,14.8549,38900.0
2008-06-23 14:00:00,23.33,23.33,23.13,23.16,33500.0,14.8549,14.8549,14.7275,14.7466,33500.0
2008-06-23 14:30:00,23.17,23.2,22.9,22.9,57600.0,14.753,14.7721,14.5811,14.5811,57600.0
2008-06-23 15:00:00,22.91,23.03,22.9,23.0,56000.0,14.5875,14.6639,14.5811,14.6448,56000.0
2008-06-23 15:30:00,23.0,23.02,22.98,23.0,112500.0,14.6448,14.6575,14.632,14.6448,112500.0
2008-06-24 09:30:00,22.95,22.95,22.52,22.52,144700.0,14.6129,14.6129,14.3391,14.3391,144700.0
2008-06-24 10:00:00,22.52,22.63,22.29,22.48,57400.0,14.3391,14.4092,14.1927,14.3137,57400.0
2008-06-24 10:30:00,22.47,22.68,22.45,22.67,36300.0,14.3073,14.441,14.2946,14.4346,36300.0
2008-06-24 11:00:00,22.67,22.85,22.67,22.7,46300.0,14.4346,14.5493,14.4346,14.4538,46300.0
2008-06-24 11:30:00,22.71,22.76,22.68,22.75,46600.0,14.4601,14.492,14.441,14.4856,46600.0
2008-06-24 12:00:00,22.75,22.78,22.7,22.74,36400.0,14.4856,14.5047,14.4538,14.4792,36400.0
2008-06-24 12:30:00,22.75,22.85,22.75,22.81,38000.0,14.4856,14.5493,14.4856,14.5238,38000.0
2008-06-24 13:00:00,22.83,22.85,22.59,22.6,108400.0,14.5365,14.5493,14.3837,14.3901,108400.0
2008-06-24 13:30:00,22.6,22.61,22.48,22.53,45500.0,14.3901,14.3964,14.3137,14.3455,45500.0
2008-06-24 14:00:00,22.53,22.63,22.53,22.62,23200.0,14.3455,14.4092,14.3455,14.4028,23200.0
2008-06-24 14:30:00,22.63,22.65,22.49,22.5,50500.0,14.4092,14.4219,14.32,14.3264,50500.0
2008-06-24 15:00:00,22.51,22.65,22.51,22.62,32000.0,14.3328,14.4219,14.3328,14.4028,32000.0
2008-06-24 15:30:00,22.63,22.65,22.56,22.62,58000.0,14.4092,14.4219,14.3646,14.4028,58000.0
2008-06-25 09:30:00,22.65,22.88,22.37,22.52,101400.0,14.4219,14.5684,14.2436,14.3391,101400.0
2008-06-25 10:00:00,22.53,22.62,22.46,22.58,43600.0,14.3455,14.4028,14.3009,14.3773,43600.0
2008-06-25 10:30:00,22.58,22.78,22.57,22.77,58200.0,14.3773,14.5047,14.371,14.4983,58200.0
2008-06-25 11:00:00,22.75,22.78,22.58,22.7,133400.0,14.4856,14.5047,14.3773,14.4538,133400.0
2008-06-25 11:30:00,22.7,22.72,22.67,22.69,17200.0,14.4538,14.4665,14.4346,14.4474,17200.0
2008-06-25 12:00:00,22.7,22.72,22.68,22.71,26900.0,14.4538,14.4665,14.441,14.4601,26900.0
2008-06-25 12:30:00,22.71,22.8,22.7,22.74,28500.0,14.4601,14.5174,14.4538,14.4792,28500.0
2008-06-25 13:00:00,22.74,22.81,22.71,22.71,90300.0,14.4792,14.5238,14.4601,14.4601,90300.0
2008-06-25 13:30:00,22.7,22.75,22.65,22.65,9400.0,14.4538,14.4856,14.4219,14.4219,9400.0
2008-06-25 14:00:00,22.65,22.65,22.47,22.5,37200.0,14.4219,14.4219,14.3073,14.3264,37200.0
2008-06-25 14:30:00,22.47,22.7,22.47,22.66,39200.0,14.3073,14.4538,14.3073,14.4283,39200.0
2008-06-25 15:00:00,22.71,22.92,22.66,22.8,47000.0,14.4601,14.5938,14.4283,14.5174,47000.0
2008-06-25 15:30:00,22.78,22.85,22.52,22.81,45700.0,14.5047,14.5493,14.3391,14.5238,45700.0
2008-06-26 09:30:00,22.53,22.64,22.5,22.55,33900.0,14.3455,14.4155,14.3264,14.3582,33900.0
2008-06-26 10:00:00,22.53,22.55,22.38,22.45,46700.0,14.3455,14.3582,14.25,14.2946,46700.0
2008-06-26 10:30:00,22.45,22.46,22.36,22.43,34100.0,14.2946,14.3009,14.2373,14.2818,34100.0
2008-06-26 11:00:00,22.41,22.45,22.37,22.44,36500.0,14.2691,14.2946,14.2436,14.2882,36500.0
2008-06-26 11:30:00,22.43,22.48,22.41,22.45,22700.0,14.2818,14.3137,14.2691,14.2946,22700.0
2008-06-26 12:00:00,22.45,22.46,22.36,22.36,17500.0,14.2946,14.3009,14.2373,14.2373,17500.0
2008-06-26 12:30:00,22.36,22.4,22.33,22.36,15200.0,14.2373,14.2627,14.2182,14.2373,15200.0
2008-06-26 13:00:00,22.36,22.41,22.13,22.16,19300.0,14.2373,14.2691,14.0908,14.1099,19300.0
2008-06-26 13:30:00,22.18,22.27,22.17,22.23,9700.0,14.1227,14.18,14.1163,14.1545,9700.0
2008-06-26 14:00:00,22.23,22.24,22.01,22.02,37900.0,14.1545,14.1609,14.0144,14.0208,37900.0
2008-06-26 14:30:00,22.02,22.07,22.0,22.03,32600.0,14.0208,14.0526,14.008,14.0271,32600.0
2008-06-26 15:00:00,22.03,22.32,22.02,22.31,65600.0,14.0271,14.2118,14.0208,14.2054,65600.0
2008-06-26 15:30:00,22.31,22.37,22.15,22.25,50100.0,14.2054,14.2436,14.1035,14.1672,50100.0
2008-06-27 09:30:00,22.09,22.17,22.0,22.12,15300.0,14.0653,14.1163,14.008,14.0844,15300.0
2008-06-27 10:00:00,22.11,22.12,22.01,22.08,15500.0,14.0781,14.0844,14.0144,14.059,15500.0
2008-06-27 10:30:00,22.05,22.1,22.0,22.04,66300.0,14.0399,14.0717,14.008,14.0335,66300.0
2008-06-27 11:00:00,22.06,22.1,22.02,22.07,50300.0,14.0462,14.0717,14.0208,14.0526,50300.0
2008-06-27 11:30:00,22.07,22.17,21.85,21.89,54600.0,14.0526,14.1163,13.9125,13.938,54600.0
2008-06-27 12:00:00,21.88,21.97,21.86,21.9,11900.0,13.9316,13.9889,13.9189,13.9444,11900.0
2008-06-27 12:30:00,21.9,22.03,21.76,21.88,22700.0,13.9444,14.0271,13.8552,13.9316,22700.0
2008-06-27 13:00:00,21.85,21.96,21.78,21.84,15500.0,13.9125,13.9826,13.868,13.9062,15500.0
2008-06-27 13:30:00,21.83,21.9,21.79,21.8,19700.0,13.8998,13.9444,13.8743,13.8807,19700.0
2008-06-27 14:00:00,21.79,22.05,21.76,22.05,25700.0,13.8743,14.0399,13.8552,14.0399,25700.0
2008-06-27 14:30:00,22.05,22.12,21.85,22.06,66500.0,14.0399,14.0844,13.9125,14.0462,66500.0
2008-06-27 15:00:00,22.05,22.05,21.8,21.81,98700.0,14.0399,14.0399,13.8807,13.8871,98700.0
2008-06-27 15:30:00,21.81,21.9,21.74,21.78,58400.0,13.8871,13.9444,13.8425,13.868,58400.0
2008-06-30 09:30:00,21.71,21.71,21.47,21.47,28800.0,13.8234,13.8234,13.6706,13.6706,28800.0
2008-06-30 10:00:00,21.47,21.48,21.1,21.33,30400.0,13.6706,13.6769,13.435,13.5814,30400.0
2008-06-30 10:30:00,21.33,21.48,21.26,21.44,57700.0,13.5814,13.6769,13.5369,13.6515,57700.0
2008-06-30 11:00:00,21.45,21.5,21.35,21.4,109800.0,13.6578,13.6897,13.5942,13.626,109800.0
2008-06-30 11:30:00,21.38,21.61,21.38,21.48,56100.0,13.6133,13.7597,13.6133,13.6769,56100.0
2008-06-30 12:00:00,21.48,21.49,21.44,21.46,17800.0,13.6769,13.6833,13.6515,13.6642,17800.0
2008-06-30 12:30:00,21.47,21.49,21.36,21.37,20700.0,13.6706,13.6833,13.6005,13.6069,20700.0
2008-06-30 13:00:00,21.36,21.52,21.36,21.43,63100.0,13.6005,13.7024,13.6005,13.6451,63100.0
2008-06-30 13:30:00,21.43,21.51,21.32,21.43,37600.0,13.6451,13.696,13.5751,13.6451,37600.0
2008-06-30 14:00:00,21.43,21.47,21.42,21.46,31400.0,13.6451,13.6706,13.6387,13.6642,31400.0
2008-06-30 14:30:00,21.47,21.49,21.39,21.46,24600.0,13.6706,13.6833,13.6196,13.6642,24600.0
2008-06-30 15:00:00,21.47,21.49,21.31,21.32,29000.0,13.6706,13.6833,13.5687,13.5751,29000.0
2008-06-30 15:30:00,21.33,21.36,21.16,21.24,56300.0,13.5814,13.6005,13.4732,13.5241,56300.0
2008-07-01 09:30:00,21.07,21.22,20.92,21.09,31800.0,13.4159,13.5114,13.3204,13.4286,31800.0
2008-07-01 10:00:00,21.09,21.36,21.09,21.18,38500.0,13.4286,13.6005,13.4286,13.4859,38500.0
2008-07-01 10:30:00,21.18,21.27,21.08,21.2,19200.0,13.4859,13.5432,13.4222,13.4987,19200.0
2008-07-01 11:00:00,21.19,21.23,20.78,20.78,42300.0,13.4923,13.5178,13.2312,13.2312,42300.0
2008-07-01 11:30:00,20.81,20.86,20.71,20.81,20700.0,13.2503,13.2822,13.1867,13.2503,20700.0
2008-07-01 12:00:00,20.8,20.87,20.41,20.42,38400.0,13.244,13.2885,12.9956,13.002,38400.0
2008-07-01 12:30:00,20.42,20.54,20.25,20.53,48000.0,13.002,13.0784,12.8938,13.072,48000.0
2008-07-01 13:00:00,20.53,20.55,20.43,20.47,29200.0,13.072,13.0848,13.0084,13.0338,29200.0
2008-07-01 13:30:00,20.46,20.84,20.34,20.8,49600.0,13.0275,13.2694,12.9511,13.244,49600.0
2008-07-01 14:00:00,20.77,21.11,20.77,20.97,47700.0,13.2249,13.4414,13.2249,13.3522,47700.0
2008-07-01 14:30:00,20.95,21.26,20.91,21.11,51900.0,13.3395,13.5369,13.314,13.4414,51900.0
2008-07-01 15:00:00,21.08,21.09,20.83,20.87,44500.0,13.4222,13.4286,13.2631,13.2885,44500.0
2008-07-01 15:30:00,20.89,20.92,20.8,20.84,69900.0,13.3013,13.3204,13.244,13.2694,69900.0
2008-07-02 09:30:00,21.03,21.03,20.8,20.93,30000.0,13.3904,13.3904,13.244,13.3267,30000.0
2008-07-02 10:00:00,20.93,21.02,20.82,21.02,88300.0,13.3267,13.384,13.2567,13.384,88300.0
2008-07-02 10:30:00,21.07,21.19,20.97,21.0,41500.0,13.4159,13.4923,13.3522,13.3713,41500.0
2008-07-02 11:00:00,21.0,21.0,20.95,20.98,39000.0,13.3713,13.3713,13.3395,13.3586,39000.0
2008-07-02 11:30:00,20.99,21.0,20.75,20.75,56600.0,13.3649,13.3713,13.2121,13.2121,56600.0
2008-07-02 12:00:00,20.78,20.99,20.78,20.97,24200.0,13.2312,13.3649,13.2312,13.3522,24200.0
2008-07-02 12:30:00,20.98,21.07,20.95,20.99,34200.0,13.3586,13.4159,13.3395,13.3649,34200.0
2008-07-02 13:00:00,21.0,21.0,20.99,21.0,18900.0,13.3713,13.3713,13.3649,13.3713,18900.0
2008-07-02 13:30:00,21.0,21.23,20.99,21.15,26000.0,13.3713,13.5178,13.3649,13.4668,26000.0
2008-07-02 14:00:00,21.11,21.16,20.97,21.03,37700.0,13.4414,13.4732,13.3522,13.3904,37700.0
2008-07-02 14:30:00,21.03,21.1,20.94,21.04,39300.0,13.3904,13.435,13.3331,13.3968,39300.0
2008-07-02 15:00:00,21.02,21.08,20.91,20.93,30500.0,13.384,13.4222,13.314,13.3267,30500.0
2008-07-02 15:30:00,20.93,20.93,20.65,20.69,54500.0,13.3267,13.3267,13.1485,13.1739,54500.0
2008-07-03 09:30:00,21.04,21.32,20.56,20.64,24800.0,13.3968,13.5751,13.0912,13.1421,24800.0
2008-07-03 10:00:00,20.64,20.71,20.54,20.7,62300.0,13.1421,13.1867,13.0784,13.1803,62300.0
2008-07-03 10:30:00,20.73,21.0,20.69,20.89,32600.0,13.1994,13.3713,13.1739,13.3013,32600.0
2008-07-03 11:00:00,20.87,21.0,20.79,20.99,24800.0,13.2885,13.3713,13.2376,13.3649,24800.0
2008-07-03 11:30:00,21.0,21.0,20.67,20.77,33700.0,13.3713,13.3713,13.1612,13.2249,33700.0
2008-07-03 12:00:00,20.78,20.81,20.51,20.52,22700.0,13.2312,13.2503,13.0593,13.0657,22700.0
2008-07-03 12:30:00,20.52,20.85,20.51,20.7,39300.0,13.0657,13.2758,13.0593,13.1803,39300.0
2008-07-07 09:30:00,20.85,20.99,20.76,20.92,18200.0,13.2758,13.3649,13.2185,13.3204,18200.0
2008-07-07 10:00:00,20.92,21.04,20.87,21.01,58100.0,13.3204,13.3968,13.2885,13.3777,58100.0
2008-07-07 10:30:00,21.0,21.06,20.95,20.95,25500.0,13.3713,13.4095,13.3395,13.3395,25500.0
2008-07-07 11:00:00,20.95,20.96,20.78,20.79,15800.0,13.3395,13.3458,13.2312,13.2376,15800.0
2008-07-07 11:30:00,20.8,20.86,20.79,20.86,11900.0,13.244,13.2822,13.2376,13.2822,11900.0
2008-07-07 12:00:00,20.85,20.93,20.85,20.89,19100.0,13.2758,13.3267,13.2758,13.3013,19100.0
2008-07-07 12:30:00,20.89,21.02,20.86,20.86,41900.0,13.3013,13.384,13.2822,13.2822,41900.0
2008-07-07 13:00:00,20.87,20.94,20.77,20.78,43400.0,13.2885,13.3331,13.2249,13.2312,43400.0
2008-07-07 13:30:00,20.8,21.0,20.36,20.36,14200.0,13.244,13.3713,12.9638,12.9638,14200.0
2008-07-07 14:00:00,20.36,20.42,20.34,20.36,19800.0,12.9638,13.002,12.9511,12.9638,19800.0
2008-07-07 14:30:00,20.36,20.63,20.34,20.54,21000.0,12.9638,13.1357,12.9511,13.0784,21000.0
2008-07-07 15:00:00,20.57,20.82,20.49,20.82,28400.0,13.0975,13.2567,13.0466,13.2567,28400.0
2008-07-07 15:30:00,20.79,21.38,20.79,21.18,158700.0,13.2376,13.6133,13.2376,13.4859,158700.0
2008-07-08 09:30:00,21.27,21.47,21.22,21.34,28100.0,13.5432,13.6706,13.5114,13.5878,28100.0
2008-07-08 10:00:00,21.35,21.35,20.91,21.0,44100.0,13.5942,13.5942,13.314,13.3713,44100.0
2008-07-08 10:30:00,21.0,21.07,20.67,20.73,27600.0,13.3713,13.4159,13.1612,13.1994,27600.0
2008-07-08 11:00:00,20.71,21.06,20.69,20.99,25900.0,13.1867,13.4095,13.1739,13.3649,25900.0
2008-07-08 11:30:00,20.98,21.05,20.86,20.89,12300.0,13.3586,13.4031,13.2822,13.3013,12300.0
2008-07-08 12:00:00,20.95,21.17,20.93,21.15,34000.0,13.3395,13.4796,13.3267,13.4668,34000.0
2008-07-08 12:30:00,21.16,21.21,20.95,20.96,11500.0,13.4732,13.505,13.3395,13.3458,11500.0
2008-07-08 13:00:00,20.91,21.03,20.8,21.0,35800.0,13.314,13.3904,13.244,13.3713,35800.0
2008-07-08 13:30:00,20.97,21.11,20.96,21.02,9500.0,13.3522,13.4414,13.3458,13.384,9500.0
2008-07-08 14:00:00,21.03,21.13,20.96,21.11,24200.0,13.3904,13.4541,13.3458,13.4414,24200.0
2008-07-08 14:30:00,21.12,21.65,21.03,21.62,47300.0,13.4477,13.7852,13.3904,13.7661,47300.0
2008-07-08 15:00:00,21.61,21.79,21.54,21.77,51800.0,13.7597,13.8743,13.7151,13.8616,51800.0
2008-07-08 15:30:00,21.79,21.94,21.77,21.85,44700.0,13.8743,13.9698,13.8616,13.9125,44700.0
2008-07-09 09:30:00,21.85,21.89,21.0,21.11,22900.0,13.9125,13.938,13.3713,13.4414,22900.0
2008-07-09 10:00:00,21.13,21.46,21.08,21.39,20900.0,13.4541,13.6642,13.4222,13.6196,20900.0
2008-07-09 10:30:00,21.36,21.39,21.22,21.29,17200.0,13.6005,13.6196,13.5114,13.556,17200.0
2008-07-09 11:00:00,21.25,21.49,21.25,21.46,17100.0,13.5305,13.6833,13.5305,13.6642,17100.0
2008-07-09 11:30:00,21.46,21.61,21.3,21.51,30500.0,13.6642,13.7597,13.5623,13.696,30500.0
2008-07-09 12:00:00,21.49,21.5,21.37,21.5,13300.0,13.6833,13.6897,13.6069,13.6897,13300.0
2008-07-09 12:30:00,21.51,21.51,21.38,21.45,11100.0,13.696,13.696,13.6133,13.6578,11100.0
2008-07-09 13:00:00,21.44,21.48,21.4,21.48,26100.0,13.6515,13.6769,13.626,13.6769,26100.0
2008-07-09 13:30:00,21.48,21.57,21.45,21.5,16700.0,13.6769,13.7342,13.6578,13.6897,16700.0
2008-07-09 14:00:00,21.49,21.68,21.44,21.62,31500.0,13.6833,13.8043,13.6515,13.7661,31500.0
2008-07-09 14:30:00,21.62,21.64,21.49,21.55,36200.0,13.7661,13.7788,13.6833,13.7215,36200.0
2008-07-09 15:00:00,21.55,21.58,21.35,21.4,37100.0,13.7215,13.7406,13.5942,13.626,37100.0
2008-07-09 15:30:00,21.43,21.59,21.23,21.35,47700.0,13.6451,13.747,13.5178,13.5942,47700.0
2008-07-10 09:30:00,21.54,21.99,21.35,21.52,9800.0,13.7151,14.0017,13.5942,13.7024,9800.0
2008-07-10 10:00:00,21.52,21.52,20.94,21.06,11300.0,13.7024,13.7024,13.3331,13.4095,11300.0
2008-07-10 10:30:00,21.01,21.14,20.85,20.85,11300.0,13.3777,13.4605,13.2758,13.2758,11300.0
2008-07-10 11:00:00,20.83,20.86,20.52,20.52,18200.0,13.2631,13.2822,13.0657,13.0657,18200.0
2008-07-10 11:30:00,20.56,20.68,20.52,20.64,18800.0,13.0912,13.1676,13.0657,13.1421,18800.0
2008-07-10 12:00:00,20.64,20.79,20.57,20.57,14600.0,13.1421,13.2376,13.0975,13.0975,14600.0
2008-07-10 12:30:00,20.57,20.77,20.44,20.44,23100.0,13.0975,13.2249,13.0147,13.0147,23100.0
2008-07-10 13:00:00,20.48,20.93,20.45,20.62,18300.0,13.0402,13.3267,13.0211,13.1294,18300.0
2008-07-10 13:30:00,20.67,20.99,20.67,20.9,8100.0,13.1612,13.3649,13.1612,13.3076,8100.0
2008-07-10 14:00:00,20.91,20.96,20.69,20.74,28400.0,13.314,13.3458,13.1739,13.2058,28400.0
2008-07-10 14:30:00,20.76,21.06,20.65,20.75,32600.0,13.2185,13.4095,13.1485,13.2121,32600.0
2008-07-10 15:00:00,20.69,20.87,20.68,20.8,20100.0,13.1739,13.2885,13.1676,13.244,20100.0
2008-07-10 15:30:00,20.82,20.87,20.79,20.87,37100.0,13.2567,13.2885,13.2376,13.2885,37100.0
2008-07-11 09:30:00,20.77,24.0,20.52,20.63,32900.0,13.2249,15.2815,13.0657,13.1357,32900.0
2008-07-11 10:00:00,20.62,20.8,20.5,20.54,39300.0,13.1294,13.244,13.0529,13.0784,39300.0
2008-07-11 10:30:00,20.5,20.5,20.25,20.25,14500.0,13.0529,13.0529,12.8938,12.8938,14500.0
2008-07-11 11:00:00,20.23,20.26,19.9,19.96,26900.0,12.881,12.9001,12.6709,12.7091,26900.0
2008-07-11 11:30:00,19.96,20.0,19.82,19.88,12600.0,12.7091,12.7346,12.62,12.6582,12600.0
2008-07-11 12:00:00,19.93,19.94,19.77,19.89,20400.0,12.69,12.6964,12.5881,12.6645,20400.0
2008-07-11 12:30:00,19.87,20.03,19.75,20.01,22400.0,12.6518,12.7537,12.5754,12.7409,22400.0
2008-07-11 13:00:00,20.01,20.26,19.96,20.15,37100.0,12.7409,12.9001,12.7091,12.8301,37100.0
2008-07-11 13:30:00,20.1,20.51,20.05,20.41,17600.0,12.7983,13.0593,12.7664,12.9956,17600.0
2008-07-11 14:00:00,20.4,20.79,20.4,20.5,16800.0,12.9893,13.2376,12.9893,13.0529,16800.0
2008-07-11 14:30:00,20.49,20.75,20.4,20.75,38600.0,13.0466,13.2121,12.9893,13.2121,38600.0
2008-07-11 15:00:00,20.77,21.2,20.58,20.7,30600.0,13.2249,13.4987,13.1039,13.1803,30600.0
2008-07-11 15:30:00,20.74,21.0,20.54,20.99,41900.0,13.2058,13.3713,13.0784,13.3649,41900.0
2008-07-14 09:30:00,21.03,21.08,20.79,20.8,13700.0,13.3904,13.4222,13.2376,13.244,13700.0
2008-07-14 10:00:00,20.78,21.25,20.73,20.8,15000.0,13.2312,13.5305,13.1994,13.244,15000.0
2008-07-14 10:30:00,20.77,21.2,20.73,21.2,11600.0,13.2249,13.4987,13.1994,13.4987,11600.0
2008-07-14 11:00:00,21.13,21.13,20.86,21.04,8800.0,13.4541,13.4541,13.2822,13.3968,8800.0
2008-07-14 11:30:00,20.97,20.97,20.6,20.76,14300.0,13.3522,13.3522,13.1166,13.2185,14300.0
2008-07-14 12:00:00,20.74,20.76,20.63,20.75,8600.0,13.2058,13.2185,13.1357,13.2121,8600.0
2008-07-14 12:30:00,20.73,20.76,20.69,20.71,9600.0,13.1994,13.2185,13.1739,13.1867,9600.0
2008-07-14 13:00:00,20.69,20.74,20.56,20.59,19800.0,13.1739,13.2058,13.0912,13.1103,19800.0
2008-07-14 13:30:00,20.61,20.84,20.57,20.77,12500.0,13.123,13.2694,13.0975,13.2249,12500.0
2008-07-14 14:00:00,20.77,20.88,20.72,20.75,7500.0,13.2249,13.2949,13.193,13.2121,7500.0
2008-07-14 14:30:00,20.81,20.82,20.29,20.36,24500.0,13.2503,13.2567,12.9192,12.9638,24500.0
2008-07-14 15:00:00,20.36,20.72,20.24,20.61,27000.0,12.9638,13.193,12.8874,13.123,27000.0
2008-07-14 15:30:00,20.62,20.67,20.23,20.25,34900.0,13.1294,13.1612,12.881,12.8938,34900.0
2008-07-15 09:30:00,20.26,20.26,19.99,20.03,9400.0,12.9001,12.9001,12.7282,12.7537,9400.0
2008-07-15 10:00:00,20.01,20.26,19.94,20.08,19800.0,12.7409,12.9001,12.6964,12.7855,19800.0
2008-07-15 10:30:00,20.07,20.28,20.0,20.28,10700.0,12.7792,12.9129,12.7346,12.9129,10700.0
2008-07-15 11:00:00,20.34,21.11,20.34,20.89,19100.0,12.9511,13.4414,12.9511,13.3013,19100.0
2008-07-15 11:30:00,20.91,21.39,20.86,21.35,13600.0,13.314,13.6196,13.2822,13.5942,13600.0
2008-07-15 12:00:00,21.34,21.39,21.19,21.31,5700.0,13.5878,13.6196,13.4923,13.5687,5700.0
2008-07-15 12:30:00,21.34,22.18,21.31,22.18,17700.0,13.5878,14.1227,13.5687,14.1227,17700.0
2008-07-15 13:00:00,22.2,22.25,21.44,21.44,26200.0,14.1354,14.1672,13.6515,13.6515,26200.0
2008-07-15 13:30:00,21.44,21.44,21.14,21.14,11200.0,13.6515,13.6515,13.4605,13.4605,11200.0
2008-07-15 14:00:00,21.19,21.27,20.99,21.03,24500.0,13.4923,13.5432,13.3649,13.3904,24500.0
2008-07-15 14:30:00,21.06,21.25,21.01,21.17,49700.0,13.4095,13.5305,13.3777,13.4796,49700.0
2008-07-15 15:00:00,21.18,21.38,21.18,21.18,38100.0,13.4859,13.6133,13.4859,13.4859,38100.0
2008-07-15 15:30:00,21.18,21.27,21.06,21.12,57200.0,13.4859,13.5432,13.4095,13.4477,57200.0
2008-07-16 09:30:00,21.09,21.22,20.75,21.22,13200.0,13.4286,13.5114,13.2121,13.5114,13200.0
2008-07-16 10:00:00,21.17,21.25,20.74,20.79,22500.0,13.4796,13.5305,13.2058,13.2376,22500.0
2008-07-16 10:30:00,20.77,21.56,20.77,21.54,18900.0,13.2249,13.7279,13.2249,13.7151,18900.0
2008-07-16 11:00:00,21.51,21.9,21.51,21.76,53600.0,13.696,13.9444,13.696,13.8552,53600.0
2008-07-16 11:30:00,21.75,22.0,21.75,21.97,81300.0,13.8489,14.008,13.8489,13.9889,81300.0
2008-07-16 12:00:00,21.96,22.18,21.94,22.11,52100.0,13.9826,14.1227,13.9698,14.0781,52100.0
2008-07-16 12:30:00,22.18,22.38,22.18,22.3,54000.0,14.1227,14.25,14.1227,14.1991,54000.0
2008-07-16 13:00:00,22.28,22.44,22.23,22.44,19800.0,14.1863,14.2882,14.1545,14.2882,19800.0
2008-07-16 13:30:00,22.44,22.5,22.28,22.48,37700.0,14.2882,14.3264,14.1863,14.3137,37700.0
2008-07-16 14:00:00,22.46,22.5,22.37,22.41,25000.0,14.3009,14.3264,14.2436,14.2691,25000.0
2008-07-16 14:30:00,22.43,22.53,22.38,22.51,16200.0,14.2818,14.3455,14.25,14.3328,16200.0
2008-07-16 15:00:00,22.5,22.86,22.48,22.73,53200.0,14.3264,14.5556,14.3137,14.4729,53200.0
2008-07-16 15:30:00,22.71,22.87,22.65,22.73,46500.0,14.4601,14.562,14.4219,14.4729,46500.0
2008-07-17 09:30:00,23.12,23.71,22.93,23.31,30100.0,14.7212,15.0968,14.6002,14.8422,30100.0
2008-07-17 10:00:00,23.31,23.31,22.81,22.91,29500.0,14.8422,14.8422,14.5238,14.5875,29500.0
2008-07-17 10:30:00,22.94,23.0,22.86,22.9,39000.0,14.6066,14.6448,14.5556,14.5811,39000.0
2008-07-17 11:00:00,22.9,22.96,22.62,22.72,17500.0,14.5811,14.6193,14.4028,14.4665,17500.0
2008-07-17 11:30:00,22.66,22.93,22.66,22.89,10000.0,14.4283,14.6002,14.4283,14.5747,10000.0
2008-07-17 12:00:00,22.86,22.92,22.8,22.89,4800.0,14.5556,14.5938,14.5174,14.5747,4800.0
2008-07-17 12:30:00,22.89,23.0,22.89,22.96,18300.0,14.5747,14.6448,14.5747,14.6193,18300.0
2008-07-17 13:00:00,22.98,23.0,22.9,22.99,28000.0,14.632,14.6448,14.5811,14.6384,28000.0
2008-07-17 13:30:00,22.99,23.03,22.96,22.98,33500.0,14.6384,14.6639,14.6193,14.632,33500.0
2008-07-17 14:00:00,22.98,23.02,22.92,23.0,85100.0,14.632,14.6575,14.5938,14.6448,85100.0
2008-07-17 14:30:00,23.0,23.0,22.9,22.92,96300.0,14.6448,14.6448,14.5811,14.5938,96300.0
2008-07-17 15:00:00,22.95,22.98,22.88,22.88,127600.0,14.6129,14.632,14.5684,14.5684,127600.0
2008-07-17 15:30:00,22.88,23.01,22.86,22.99,79400.0,14.5684,14.6511,14.5556,14.6384,79400.0
2008-07-18 09:30:00,22.15,22.9,22.0,22.02,19100.0,14.1035,14.5811,14.008,14.0208,19100.0
2008-07-18 10:00:00,22.02,22.45,22.02,22.27,26500.0,14.0208,14.2946,14.0208,14.18,26500.0
2008-07-18 10:30:00,22.3,22.35,22.11,22.25,23100.0,14.1991,14.2309,14.0781,14.1672,23100.0
2008-07-18 11:00:00,22.26,22.5,22.26,22.46,37400.0,14.1736,14.3264,14.1736,14.3009,37400.0
2008-07-18 11:30:00,22.45,22.53,22.12,22.15,32000.0,14.2946,14.3455,14.0844,14.1035,32000.0
2008-07-18 12:00:00,22.18,22.21,21.84,21.87,24900.0,14.1227,14.1418,13.9062,13.9253,24900.0
2008-07-18 12:30:00,21.85,21.89,21.69,21.75,34300.0,13.9125,13.938,13.8107,13.8489,34300.0
2008-07-18 13:00:00,21.75,21.89,21.67,21.75,47700.0,13.8489,13.938,13.7979,13.8489,47700.0
2008-07-18 13:30:00,21.8,21.95,21.74,21.81,39900.0,13.8807,13.9762,13.8425,13.8871,39900.0
2008-07-18 14:00:00,21.81,21.97,21.78,21.89,33300.0,13.8871,13.9889,13.868,13.938,33300.0
2008-07-18 14:30:00,21.87,21.91,21.8,21.81,25400.0,13.9253,13.9507,13.8807,13.8871,25400.0
2008-07-18 15:00:00,21.84,22.04,21.84,22.02,17400.0,13.9062,14.0335,13.9062,14.0208,17400.0
2008-07-18 15:30:00,22.02,22.03,21.89,21.95,18700.0,14.0208,14.0271,13.938,13.9762,18700.0
2008-07-21 09:30:00,21.88,22.2,21.81,21.9,28500.0,13.9316,14.1354,13.8871,13.9444,28500.0
2008-07-21 10:00:00,21.91,21.97,21.69,21.71,17400.0,13.9507,13.9889,13.8107,13.8234,17400.0
2008-07-21 10:30:00,21.75,21.75,21.06,21.07,56600.0,13.8489,13.8489,13.4095,13.4159,56600.0
2008-07-21 11:00:00,21.08,21.08,20.65,20.97,96000.0,13.4222,13.4222,13.1485,13.3522,96000.0
2008-07-21 11:30:00,20.96,20.98,20.64,20.84,33200.0,13.3458,13.3586,13.1421,13.2694,33200.0
2008-07-21 12:00:00,20.83,20.99,20.8,20.95,59800.0,13.2631,13.3649,13.244,13.3395,59800.0
2008-07-21 12:30:00,20.93,20.97,20.83,20.93,38900.0,13.3267,13.3522,13.2631,13.3267,38900.0
2008-07-21 13:00:00,20.92,21.03,20.88,20.91,31800.0,13.3204,13.3904,13.2949,13.314,31800.0
2008-07-21 13:30:00,20.92,20.97,20.88,20.94,11700.0,13.3204,13.3522,13.2949,13.3331,11700.0
2008-07-21 14:00:00,20.94,20.98,20.78,20.78,36400.0,13.3331,13.3586,13.2312,13.2312,36400.0
2008-07-21 14:30:00,20.78,20.79,20.49,20.5,23400.0,13.2312,13.2376,13.0466,13.0529,23400.0
2008-07-21 15:00:00,20.5,20.77,20.48,20.68,43600.0,13.0529,13.2249,13.0402,13.1676,43600.0
2008-07-21 15:30:00,20.68,20.71,20.43,20.57,88200.0,13.1676,13.1867,13.0084,13.0975,88200.0
2008-07-22 09:30:00,20.29,20.66,20.29,20.49,51800.0,12.9192,13.1548,12.9192,13.0466,51800.0
2008-07-22 10:00:00,20.51,20.74,20.47,20.51,71600.0,13.0593,13.2058,13.0338,13.0593,71600.0
2008-07-22 10:30:00,20.52,20.82,20.52,20.79,56100.0,13.0657,13.2567,13.0657,13.2376,56100.0
2008-07-22 11:00:00,20.78,20.93,20.68,20.91,40900.0,13.2312,13.3267,13.1676,13.314,40900.0
2008-07-22 11:30:00,20.91,20.92,20.76,20.84,20200.0,13.314,13.3204,13.2185,13.2694,20200.0
2008-07-22 12:00:00,20.84,20.96,20.75,20.81,59600.0,13.2694,13.3458,13.2121,13.2503,59600.0
2008-07-22 12:30:00,20.85,21.05,20.83,21.05,13100.0,13.2758,13.4031,13.2631,13.4031,13100.0
2008-07-22 13:00:00,21.05,21.26,21.04,21.26,24400.0,13.4031,13.5369,13.3968,13.5369,24400.0
2008-07-22 13:30:00,21.26,21.36,21.24,21.28,16500.0,13.5369,13.6005,13.5241,13.5496,16500.0
2008-07-22 14:00:00,21.32,21.32,21.09,21.14,26300.0,13.5751,13.5751,13.4286,13.4605,26300.0
2008-07-22 14:30:00,21.12,21.23,21.12,21.2,16500.0,13.4477,13.5178,13.4477,13.4987,16500.0
2008-07-22 15:00:00,21.2,21.41,21.2,21.41,32900.0,13.4987,13.6324,13.4987,13.6324,32900.0
2008-07-22 15:30:00,21.41,21.87,21.41,21.85,95600.0,13.6324,13.9253,13.6324,13.9125,95600.0
2008-07-23 09:30:00,21.98,22.25,21.89,22.23,12600.0,13.9953,14.1672,13.938,14.1545,12600.0
2008-07-23 10:00:00,22.24,23.28,22.21,23.24,43000.0,14.1609,14.8231,14.1418,14.7976,43000.0
2008-07-23 10:30:00,23.22,23.6,23.21,23.43,22300.0,14.7848,15.0268,14.7785,14.9186,22300.0
2008-07-23 11:00:00,23.43,23.43,23.19,23.27,17200.0,14.9186,14.9186,14.7657,14.8167,17200.0
2008-07-23 11:30:00,23.24,23.5,23.23,23.37,15800.0,14.7976,14.9631,14.7912,14.8804,15800.0
2008-07-23 12:00:00,23.37,23.53,23.21,23.31,46200.0,14.8804,14.9822,14.7785,14.8422,46200.0
2008-07-23 12:30:00,23.31,23.31,22.89,22.97,43300.0,14.8422,14.8422,14.5747,14.6257,43300.0
2008-07-23 13:00:00,23.0,23.0,22.83,22.93,26100.0,14.6448,14.6448,14.5365,14.6002,26100.0
2008-07-23 13:30:00,22.93,23.0,22.76,22.79,18400.0,14.6002,14.6448,14.492,14.5111,18400.0
2008-07-23 14:00:00,22.81,23.01,22.77,22.99,20100.0,14.5238,14.6511,14.4983,14.6384,20100.0
2008-07-23 14:30:00,23.0,23.0,22.87,22.91,21900.0,14.6448,14.6448,14.562,14.5875,21900.0
2008-07-23 15:00:00,22.88,23.0,22.83,22.89,25300.0,14.5684,14.6448,14.5365,14.5747,25300.0
2008-07-23 15:30:00,22.88,22.98,22.87,22.98,32800.0,14.5684,14.632,14.562,14.632,32800.0
2008-07-24 09:30:00,22.92,23.15,22.16,22.16,11000.0,14.5938,14.7403,14.1099,14.1099,11000.0
2008-07-24 10:00:00,22.19,22.41,22.11,22.41,8000.0,14.129,14.2691,14.0781,14.2691,8000.0
2008-07-24 10:30:00,22.46,22.75,22.46,22.73,17800.0,14.3009,14.4856,14.3009,14.4729,17800.0
2008-07-24 11:00:00,22.73,22.75,22.48,22.59,17500.0,14.4729,14.4856,14.3137,14.3837,17500.0
2008-07-24 11:30:00,22.55,22.55,22.45,22.53,7000.0,14.3582,14.3582,14.2946,14.3455,7000.0
2008-07-24 12:00:00,22.56,22.57,22.31,22.31,10000.0,14.3646,14.371,14.2054,14.2054,10000.0
2008-07-24 12:30:00,22.31,22.32,22.23,22.31,9000.0,14.2054,14.2118,14.1545,14.2054,9000.0
2008-07-24 13:00:00,22.3,22.32,22.17,22.17,15700.0,14.1991,14.2118,14.1163,14.1163,15700.0
2008-07-24 13:30:00,22.16,22.2,22.06,22.06,11200.0,14.1099,14.1354,14.0462,14.0462,11200.0
2008-07-24 14:00:00,22.05,22.07,21.95,22.03,38300.0,14.0399,14.0526,13.9762,14.0271,38300.0
2008-07-24 14:30:00,22.04,22.05,21.88,22.04,27000.0,14.0335,14.0399,13.9316,14.0335,27000.0
2008-07-24 15:00:00,22.07,22.19,22.05,22.09,27200.0,14.0526,14.129,14.0399,14.0653,27200.0
2008-07-24 15:30:00,22.07,22.16,22.05,22.16,57200.0,14.0526,14.1099,14.0399,14.1099,57200.0
2008-07-25 09:30:00,22.08,22.3,21.99,22.0,18800.0,14.059,14.1991,14.0017,14.008,18800.0
2008-07-25 10:00:00,21.96,22.29,21.76,21.79,40800.0,13.9826,14.1927,13.8552,13.8743,40800.0
2008-07-25 10:30:00,21.76,22.07,21.71,22.02,25400.0,13.8552,14.0526,13.8234,14.0208,25400.0
2008-07-25 11:00:00,22.01,22.2,21.98,22.0,26800.0,14.0144,14.1354,13.9953,14.008,26800.0
2008-07-25 11:30:00,22.01,22.19,21.98,22.05,36300.0,14.0144,14.129,13.9953,14.0399,36300.0
2008-07-25 12:00:00,22.04,22.05,21.99,22.04,27100.0,14.0335,14.0399,14.0017,14.0335,27100.0
2008-07-25 12:30:00,22.05,22.2,22.01,22.09,35600.0,14.0399,14.1354,14.0144,14.0653,35600.0
2008-07-25 13:00:00,22.08,22.21,22.06,22.12,18600.0,14.059,14.1418,14.0462,14.0844,18600.0
2008-07-25 13:30:00,22.09,22.18,22.06,22.12,8600.0,14.0653,14.1227,14.0462,14.0844,8600.0
2008-07-25 14:00:00,22.13,22.16,21.99,22.07,35900.0,14.0908,14.1099,14.0017,14.0526,35900.0
2008-07-25 14:30:00,22.07,22.23,22.05,22.14,31600.0,14.0526,14.1545,14.0399,14.0972,31600.0
2008-07-25 15:00:00,22.14,22.14,21.85,21.85,43700.0,14.0972,14.0972,13.9125,13.9125,43700.0
2008-07-25 15:30:00,21.86,22.12,21.78,22.06,67300.0,13.9189,14.0844,13.868,14.0462,67300.0
2008-07-28 09:30:00,22.05,22.27,21.85,21.85,34400.0,14.0399,14.18,13.9125,13.9125,34400.0
2008-07-28 10:00:00,21.84,21.99,21.53,21.56,35800.0,13.9062,14.0017,13.7088,13.7279,35800.0
2008-07-28 10:30:00,21.57,21.58,21.29,21.3,62400.0,13.7342,13.7406,13.556,13.5623,62400.0
2008-07-28 11:00:00,21.32,21.32,20.91,21.04,57900.0,13.5751,13.5751,13.314,13.3968,57900.0
2008-07-28 11:30:00,21.04,21.28,20.9,21.24,29200.0,13.3968,13.5496,13.3076,13.5241,29200.0
2008-07-28 12:00:00,21.24,21.43,21.24,21.33,28600.0,13.5241,13.6451,13.5241,13.5814,28600.0
2008-07-28 12:30:00,21.35,21.36,21.05,21.1,38600.0,13.5942,13.6005,13.4031,13.435,38600.0
2008-07-28 13:00:00,21.1,21.42,21.01,21.27,31100.0,13.435,13.6387,13.3777,13.5432,31100.0
2008-07-28 13:30:00,21.27,21.27,20.99,21.01,41100.0,13.5432,13.5432,13.3649,13.3777,41100.0
2008-07-28 14:00:00,21.01,21.14,21.0,21.02,44200.0,13.3777,13.4605,13.3713,13.384,44200.0
2008-07-28 14:30:00,21.02,21.35,21.02,21.03,74600.0,13.384,13.5942,13.384,13.3904,74600.0
2008-07-28 15:00:00,21.04,21.05,20.89,21.0,63000.0,13.3968,13.4031,13.3013,13.3713,63000.0
2008-07-28 15:30:00,21.0,21.02,20.8,20.88,92800.0,13.3713,13.384,13.244,13.2949,92800.0
2008-07-29 09:30:00,20.86,21.4,20.86,21.22,17900.0,13.2822,13.626,13.2822,13.5114,17900.0
2008-07-29 10:00:00,21.22,21.66,20.95,21.0,74700.0,13.5114,13.7916,13.3395,13.3713,74700.0
2008-07-29 10:30:00,21.01,21.26,20.97,21.05,48400.0,13.3777,13.5369,13.3522,13.4031,48400.0
2008-07-29 11:00:00,21.09,21.14,20.95,21.01,45500.0,13.4286,13.4605,13.3395,13.3777,45500.0
2008-07-29 11:30:00,20.99,21.11,20.75,21.08,29600.0,13.3649,13.4414,13.2121,13.4222,29600.0
2008-07-29 12:00:00,21.08,21.19,21.05,21.14,18400.0,13.4222,13.4923,13.4031,13.4605,18400.0
2008-07-29 12:30:00,21.14,21.2,21.07,21.2,13000.0,13.4605,13.4987,13.4159,13.4987,13000.0
2008-07-29 13:00:00,21.17,21.23,21.15,21.2,24500.0,13.4796,13.5178,13.4668,13.4987,24500.0
2008-07-29 13:30:00,21.21,21.28,21.14,21.15,31600.0,13.505,13.5496,13.4605,13.4668,31600.0
2008-07-29 14:00:00,21.16,21.23,21.01,21.23,36300.0,13.4732,13.5178,13.3777,13.5178,36300.0
2008-07-29 14:30:00,21.23,21.28,21.09,21.24,55800.0,13.5178,13.5496,13.4286,13.5241,55800.0
2008-07-29 15:00:00,21.26,21.42,21.23,21.33,34900.0,13.5369,13.6387,13.5178,13.5814,34900.0
2008-07-29 15:30:00,21.32,21.33,21.19,21.25,49000.0,13.5751,13.5814,13.4923,13.5305,49000.0
2008-07-30 09:30:00,21.38,22.16,21.2,21.21,33300.0,13.6133,14.1099,13.4987,13.505,33300.0
2008-07-30 10:00:00,21.23,21.66,21.22,21.55,29100.0,13.5178,13.7916,13.5114,13.7215,29100.0
2008-07-30 10:30:00,21.57,21.61,21.36,21.36,78800.0,13.7342,13.7597,13.6005,13.6005,78800.0
2008-07-30 11:00:00,21.35,21.41,20.86,20.99,49000.0,13.5942,13.6324,13.2822,13.3649,49000.0
2008-07-30 11:30:00,20.99,21.0,20.71,20.71,30400.0,13.3649,13.3713,13.1867,13.1867,30400.0
2008-07-30 12:00:00,20.71,20.74,20.5,20.72,23900.0,13.1867,13.2058,13.0529,13.193,23900.0
2008-07-30 12:30:00,20.72,20.75,20.48,20.65,26300.0,13.193,13.2121,13.0402,13.1485,26300.0
2008-07-30 13:00:00,20.63,20.73,20.59,20.62,21800.0,13.1357,13.1994,13.1103,13.1294,21800.0
2008-07-30 13:30:00,20.61,20.63,20.54,20.57,51900.0,13.123,13.1357,13.0784,13.0975,51900.0
2008-07-30 14:00:00,20.59,20.71,20.54,20.63,45500.0,13.1103,13.1867,13.0784,13.1357,45500.0
2008-07-30 14:30:00,20.66,20.69,20.58,20.67,52500.0,13.1548,13.1739,13.1039,13.1612,52500.0
2008-07-30 15:00:00,20.68,20.72,20.46,20.51,82700.0,13.1676,13.193,13.0275,13.0593,82700.0
2008-07-30 15:30:00,20.52,20.54,20.39,20.43,82500.0,13.0657,13.0784,12.9829,13.0084,82500.0
2008-07-31 09:30:00,20.29,21.05,20.21,20.83,19300.0,12.9192,13.4031,12.8683,13.2631,19300.0
2008-07-31 10:00:00,20.84,21.09,20.47,20.62,20300.0,13.2694,13.4286,13.0338,13.1294,20300.0
2008-07-31 10:30:00,20.69,20.75,20.48,20.71,16900.0,13.1739,13.2121,13.0402,13.1867,16900.0
2008-07-31 11:00:00,20.69,20.7,20.45,20.45,13100.0,13.1739,13.1803,13.0211,13.0211,13100.0
2008-07-31 11:30:00,20.47,20.5,20.39,20.5,17300.0,13.0338,13.0529,12.9829,13.0529,17300.0
2008-07-31 12:00:00,20.48,20.5,20.27,20.34,21600.0,13.0402,13.0529,12.9065,12.9511,21600.0
2008-07-31 12:30:00,20.37,20.39,20.23,20.27,32000.0,12.9702,12.9829,12.881,12.9065,32000.0
2008-07-31 13:00:00,20.25,20.33,20.24,20.31,19900.0,12.8938,12.9447,12.8874,12.932,19900.0
2008-07-31 13:30:00,20.33,20.44,20.29,20.32,28400.0,12.9447,13.0147,12.9192,12.9383,28400.0
2008-07-31 14:00:00,20.32,20.4,20.29,20.31,20100.0,12.9383,12.9893,12.9192,12.932,20100.0
2008-07-31 14:30:00,20.28,20.41,20.28,20.29,28200.0,12.9129,12.9956,12.9129,12.9192,28200.0
2008-07-31 15:00:00,20.3,20.35,20.04,20.08,45700.0,12.9256,12.9574,12.7601,12.7855,45700.0
2008-07-31 15:30:00,20.08,20.1,19.7,19.74,195600.0,12.7855,12.7983,12.5436,12.569,195600.0
2008-08-01 09:30:00,20.04,20.15,19.48,19.61,83500.0,12.7601,12.8301,12.4035,12.4863,83500.0
2008-08-01 10:00:00,19.61,19.63,19.33,19.42,37100.0,12.4863,12.499,12.308,12.3653,37100.0
2008-08-01 10:30:00,19.42,19.64,19.38,19.64,57500.0,12.3653,12.5054,12.3398,12.5054,57500.0
2008-08-01 11:00:00,19.65,19.82,19.64,19.82,31100.0,12.5117,12.62,12.5054,12.62,31100.0
2008-08-01 11:30:00,19.82,20.0,19.81,19.88,183000.0,12.62,12.7346,12.6136,12.6582,183000.0
2008-08-01 12:00:00,19.86,19.88,19.59,19.64,35700.0,12.6454,12.6582,12.4735,12.5054,35700.0
2008-08-01 12:30:00,19.64,19.72,19.54,19.57,32000.0,12.5054,12.5563,12.4417,12.4608,32000.0
2008-08-01 13:00:00,19.57,19.86,19.57,19.84,40900.0,12.4608,12.6454,12.4608,12.6327,40900.0
2008-08-01 13:30:00,19.84,19.99,19.79,19.97,25700.0,12.6327,12.7282,12.6009,12.7155,25700.0
2008-08-01 14:00:00,19.96,19.98,19.78,19.9,59000.0,12.7091,12.7218,12.5945,12.6709,59000.0
2008-08-01 14:30:00,19.89,20.0,19.89,19.99,31800.0,12.6645,12.7346,12.6645,12.7282,31800.0
2008-08-01 15:00:00,19.99,20.24,19.96,20.15,96900.0,12.7282,12.8874,12.7091,12.8301,96900.0
2008-08-01 15:30:00,20.13,20.32,19.91,19.96,144200.0,12.8174,12.9383,12.6773,12.7091,144200.0
2008-08-04 09:30:00,19.99,20.05,19.65,19.71,54100.0,12.7282,12.7664,12.5117,12.5499,54100.0
2008-08-04 10:00:00,19.76,19.76,19.35,19.35,84700.0,12.5818,12.5818,12.3207,12.3207,84700.0
2008-08-04 10:30:00,19.39,19.39,19.0,19.1,49500.0,12.3462,12.3462,12.0979,12.1615,49500.0
2008-08-04 11:00:00,19.1,19.11,18.78,19.01,44800.0,12.1615,12.1679,11.9578,12.1042,44800.0
2008-08-04 11:30:00,19.0,19.81,18.79,19.48,277600.0,12.0979,12.6136,11.9641,12.4035,277600.0
2008-08-04 12:00:00,19.48,19.48,19.24,19.24,101300.0,12.4035,12.4035,12.2507,12.2507,101300.0
2008-08-04 12:30:00,19.22,19.25,18.95,19.19,109400.0,12.2379,12.257,12.066,12.2188,109400.0
2008-08-04 13:00:00,19.17,19.22,18.94,19.0,44500.0,12.2061,12.2379,12.0596,12.0979,44500.0
2008-08-04 13:30:00,18.99,19.11,18.98,19.0,42600.0,12.0915,12.1679,12.0851,12.0979,42600.0
2008-08-04 14:00:00,19.0,19.03,18.95,19.0,45600.0,12.0979,12.117,12.066,12.0979,45600.0
2008-08-04 14:30:00,19.01,19.06,18.92,19.0,55400.0,12.1042,12.1361,12.0469,12.0979,55400.0
2008-08-04 15:00:00,19.03,19.09,18.73,18.73,101700.0,12.117,12.1552,11.9259,11.9259,101700.0
2008-08-04 15:30:00,18.73,18.82,18.61,18.68,103000.0,11.9259,11.9832,11.8495,11.8941,103000.0
2008-08-05 09:30:00,18.65,19.83,17.82,19.6,220100.0,11.875,12.6263,11.3465,12.4799,220100.0
2008-08-05 10:00:00,19.59,19.82,19.48,19.61,74500.0,12.4735,12.62,12.4035,12.4863,74500.0
2008-08-05 10:30:00,19.61,19.86,19.61,19.85,49800.0,12.4863,12.6454,12.4863,12.6391,49800.0
2008-08-05 11:00:00,19.84,20.22,19.82,20.17,63000.0,12.6327,12.8747,12.62,12.8428,63000.0
2008-08-05 11:30:00,20.16,20.22,20.13,20.22,49400.0,12.8365,12.8747,12.8174,12.8747,49400.0
2008-08-05 12:00:00,20.2,20.44,20.18,20.43,27700.0,12.8619,13.0147,12.8492,13.0084,27700.0
2008-08-05 12:30:00,20.43,20.5,20.33,20.33,17600.0,13.0084,13.0529,12.9447,12.9447,17600.0
2008-08-05 13:00:00,20.35,20.35,20.19,20.27,18900.0,12.9574,12.9574,12.8556,12.9065,18900.0
2008-08-05 13:30:00,20.29,20.46,20.21,20.39,24500.0,12.9192,13.0275,12.8683,12.9829,24500.0
2008-08-05 14:00:00,20.38,20.79,20.34,20.75,49400.0,12.9765,13.2376,12.9511,13.2121,49400.0
2008-08-05 14:30:00,20.78,21.13,20.72,20.98,42900.0,13.2312,13.4541,13.193,13.3586,42900.0
2008-08-05 15:00:00,20.98,21.18,20.97,21.16,124100.0,13.3586,13.4859,13.3522,13.4732,124100.0
2008-08-05 15:30:00,21.16,21.49,21.15,21.28,175100.0,13.4732,13.6833,13.4668,13.5496,175100.0
2008-08-06 09:30:00,21.35,21.47,20.95,21.0,22400.0,13.5942,13.6706,13.3395,13.3713,22400.0
2008-08-06 10:00:00,21.01,21.02,20.47,20.57,21600.0,13.3777,13.384,13.0338,13.0975,21600.0
2008-08-06 10:30:00,20.57,20.69,20.5,20.5,13400.0,13.0975,13.1739,13.0529,13.0529,13400.0
2008-08-06 11:00:00,20.48,20.65,20.35,20.65,35800.0,13.0402,13.1485,12.9574,13.1485,35800.0
2008-08-06 11:30:00,20.66,20.82,20.57,20.76,37500.0,13.1548,13.2567,13.0975,13.2185,37500.0
2008-08-06 12:00:00,20.76,20.97,20.76,20.91,67100.0,13.2185,13.3522,13.2185,13.314,67100.0
2008-08-06 12:30:00,20.95,21.15,20.91,21.11,46500.0,13.3395,13.4668,13.314,13.4414,46500.0
2008-08-06 13:00:00,21.1,21.16,20.96,21.14,17900.0,13.435,13.4732,13.3458,13.4605,17900.0
2008-08-06 13:30:00,21.13,21.15,20.96,21.05,22300.0,13.4541,13.4668,13.3458,13.4031,22300.0
2008-08-06 14:00:00,21.11,21.25,21.1,21.17,30200.0,13.4414,13.5305,13.435,13.4796,30200.0
2008-08-06 14:30:00,21.17,21.41,21.16,21.36,31500.0,13.4796,13.6324,13.4732,13.6005,31500.0
2008-08-06 15:00:00,21.35,21.46,21.35,21.44,27100.0,13.5942,13.6642,13.5942,13.6515,27100.0
2008-08-06 15:30:00,21.44,21.49,21.39,21.44,40400.0,13.6515,13.6833,13.6196,13.6515,40400.0
2008-08-07 09:30:00,21.52,21.88,21.25,21.82,56700.0,13.7024,13.9316,13.5305,13.8934,56700.0
2008-08-07 10:00:00,21.84,22.23,21.77,22.0,63400.0,13.9062,14.1545,13.8616,14.008,63400.0
2008-08-07 10:30:00,22.01,22.01,21.71,21.94,51900.0,14.0144,14.0144,13.8234,13.9698,51900.0
2008-08-07 11:00:00,21.94,21.97,21.81,21.85,24300.0,13.9698,13.9889,13.8871,13.9125,24300.0
2008-08-07 11:30:00,21.86,22.0,21.82,21.96,43400.0,13.9189,14.008,13.8934,13.9826,43400.0
2008-08-07 12:00:00,21.97,22.2,21.82,22.17,62000.0,13.9889,14.1354,13.8934,14.1163,62000.0
2008-08-07 12:30:00,22.18,22.34,22.12,22.32,37000.0,14.1227,14.2245,14.0844,14.2118,37000.0
2008-08-07 13:00:00,22.32,22.52,22.28,22.45,29600.0,14.2118,14.3391,14.1863,14.2946,29600.0
2008-08-07 13:30:00,22.45,22.63,22.44,22.51,91400.0,14.2946,14.4092,14.2882,14.3328,91400.0
2008-08-07 14:00:00,22.49,22.55,22.21,22.31,73100.0,14.32,14.3582,14.1418,14.2054,73100.0
2008-08-07 14:30:00,22.35,22.36,22.17,22.26,110700.0,14.2309,14.2373,14.1163,14.1736,110700.0
2008-08-07 15:00:00,22.27,22.28,21.76,21.8,52700.0,14.18,14.1863,13.8552,13.8807,52700.0
2008-08-07 15:30:00,21.77,21.77,21.33,21.5,75600.0,13.8616,13.8616,13.5814,13.6897,75600.0
2008-08-08 09:30:00,21.57,22.25,21.56,22.13,20700.0,13.7342,14.1672,13.7279,14.0908,20700.0
2008-08-08 10:00:00,22.16,22.5,22.04,22.35,17100.0,14.1099,14.3264,14.0335,14.2309,17100.0
2008-08-08 10:30:00,22.38,22.52,22.37,22.52,25500.0,14.25,14.3391,14.2436,14.3391,25500.0
2008-08-08 11:00:00,22.52,22.6,22.48,22.51,13700.0,14.3391,14.3901,14.3137,14.3328,13700.0
2008-08-08 11:30:00,22.53,22.69,22.51,22.69,13200.0,14.3455,14.4474,14.3328,14.4474,13200.0
2008-08-08 12:00:00,22.69,22.95,22.68,22.95,19200.0,14.4474,14.6129,14.441,14.6129,19200.0
2008-08-08 12:30:00,22.94,23.04,22.92,23.01,22700.0,14.6066,14.6702,14.5938,14.6511,22700.0
2008-08-08 13:00:00,23.0,23.15,23.0,23.15,18600.0,14.6448,14.7403,14.6448,14.7403,18600.0
2008-08-08 13:30:00,23.17,23.43,23.16,23.36,27400.0,14.753,14.9186,14.7466,14.874,27400.0
2008-08-08 14:00:00,23.34,23.51,23.29,23.51,19700.0,14.8613,14.9695,14.8294,14.9695,19700.0
2008-08-08 14:30:00,23.51,23.8,23.51,23.64,70500.0,14.9695,15.1542,14.9695,15.0523,70500.0
2008-08-08 15:00:00,23.65,23.67,23.25,23.34,92900.0,15.0586,15.0714,14.804,14.8613,92900.0
2008-08-08 15:30:00,23.34,23.45,23.19,23.32,115800.0,14.8613,14.9313,14.7657,14.8485,115800.0
2008-08-11 09:30:00,23.25,23.39,22.91,23.39,19800.0,14.804,14.8931,14.5875,14.8931,19800.0
2008-08-11 10:00:00,23.42,23.47,23.26,23.34,50900.0,14.9122,14.944,14.8103,14.8613,50900.0
2008-08-11 10:30:00,23.3,23.61,23.19,23.43,94400.0,14.8358,15.0332,14.7657,14.9186,94400.0
2008-08-11 11:00:00,23.42,23.56,23.41,23.56,35900.0,14.9122,15.0013,14.9058,15.0013,35900.0
2008-08-11 11:30:00,23.58,23.64,23.54,23.62,21400.0,15.0141,15.0523,14.9886,15.0395,21400.0
2008-08-11 12:00:00,23.63,23.7,23.6,23.68,25800.0,15.0459,15.0905,15.0268,15.0777,25800.0
2008-08-11 12:30:00,23.68,23.99,23.67,23.98,30900.0,15.0777,15.2751,15.0714,15.2688,30900.0
2008-08-11 13:00:00,23.98,24.0,23.9,23.98,24600.0,15.2688,15.2815,15.2178,15.2688,24600.0
2008-08-11 13:30:00,23.99,24.31,23.99,24.18,24800.0,15.2751,15.4789,15.2751,15.3961,24800.0
2008-08-11 14:00:00,24.18,24.18,23.9,24.0,24600.0,15.3961,15.3961,15.2178,15.2815,24600.0
2008-08-11 14:30:00,24.0,24.02,23.61,23.63,33200.0,15.2815,15.2942,15.0332,15.0459,33200.0
2008-08-11 15:00:00,23.65,23.73,23.34,23.38,22000.0,15.0586,15.1096,14.8613,14.8867,22000.0
2008-08-11 15:30:00,23.36,23.36,23.11,23.26,55400.0,14.874,14.874,14.7148,14.8103,55400.0
2008-08-12 09:30:00,23.16,23.32,23.03,23.2,13600.0,14.7466,14.8485,14.6639,14.7721,13600.0
2008-08-12 10:00:00,23.26,23.53,23.26,23.4,24900.0,14.8103,14.9822,14.8103,14.8995,24900.0
2008-08-12 10:30:00,23.45,23.45,23.29,23.44,14200.0,14.9313,14.9313,14.8294,14.9249,14200.0
2008-08-12 11:00:00,23.43,23.75,23.43,23.7,21100.0,14.9186,15.1223,14.9186,15.0905,21100.0
2008-08-12 11:30:00,23.75,23.92,23.66,23.85,24400.0,15.1223,15.2306,15.065,15.186,24400.0
2008-08-12 12:00:00,23.83,23.85,23.55,23.55,9700.0,15.1733,15.186,14.995,14.995,9700.0
2008-08-12 12:30:00,23.56,23.56,23.48,23.53,9700.0,15.0013,15.0013,14.9504,14.9822,9700.0
2008-08-12 13:00:00,23.51,23.56,23.5,23.5,12300.0,14.9695,15.0013,14.9631,14.9631,12300.0
2008-08-12 13:30:00,23.5,23.52,23.31,23.35,14200.0,14.9631,14.9759,14.8422,14.8676,14200.0
2008-08-12 14:00:00,23.33,23.6,23.33,23.58,26700.0,14.8549,15.0268,14.8549,15.0141,26700.0
2008-08-12 14:30:00,23.58,23.59,23.51,23.51,11800.0,15.0141,15.0204,14.9695,14.9695,11800.0
2008-08-12 15:00:00,23.48,23.55,23.47,23.52,28500.0,14.9504,14.995,14.944,14.9759,28500.0
2008-08-12 15:30:00,23.51,23.61,23.44,23.61,44300.0,14.9695,15.0332,14.9249,15.0332,44300.0
2008-08-13 09:30:00,23.51,23.92,22.93,23.24,21000.0,14.9695,15.2306,14.6002,14.7976,21000.0
2008-08-13 10:00:00,23.24,23.36,23.11,23.14,19300.0,14.7976,14.874,14.7148,14.7339,19300.0
2008-08-13 10:30:00,23.12,23.15,22.85,23.05,24200.0,14.7212,14.7403,14.5493,14.6766,24200.0
2008-08-13 11:00:00,23.05,23.11,22.71,22.71,14900.0,14.6766,14.7148,14.4601,14.4601,14900.0
2008-08-13 11:30:00,22.69,22.76,22.31,22.39,11700.0,14.4474,14.492,14.2054,14.2564,11700.0
2008-08-13 12:00:00,22.39,22.39,22.2,22.37,19600.0,14.2564,14.2564,14.1354,14.2436,19600.0
2008-08-13 12:30:00,22.35,22.44,22.32,22.4,10500.0,14.2309,14.2882,14.2118,14.2627,10500.0
2008-08-13 13:00:00,22.4,22.6,22.31,22.6,16000.0,14.2627,14.3901,14.2054,14.3901,16000.0
2008-08-13 13:30:00,22.64,22.95,22.63,22.95,24100.0,14.4155,14.6129,14.4092,14.6129,24100.0
2008-08-13 14:00:00,22.95,23.33,22.9,23.33,32800.0,14.6129,14.8549,14.5811,14.8549,32800.0
2008-08-13 14:30:00,23.33,23.57,23.28,23.55,31400.0,14.8549,15.0077,14.8231,14.995,31400.0
2008-08-13 15:00:00,23.53,23.55,23.35,23.4,24200.0,14.9822,14.995,14.8676,14.8995,24200.0
2008-08-13 15:30:00,23.42,23.42,23.17,23.38,41900.0,14.9122,14.9122,14.753,14.8867,41900.0
2008-08-14 09:30:00,23.5,23.5,23.06,23.4,13000.0,14.9631,14.9631,14.683,14.8995,13000.0
2008-08-14 10:00:00,23.41,23.41,23.04,23.15,7600.0,14.9058,14.9058,14.6702,14.7403,7600.0
2008-08-14 10:30:00,23.19,23.36,23.16,23.3,21600.0,14.7657,14.874,14.7466,14.8358,21600.0
2008-08-14 11:00:00,23.33,23.68,23.32,23.68,25400.0,14.8549,15.0777,14.8485,15.0777,25400.0
2008-08-14 11:30:00,23.7,23.7,23.5,23.5,18000.0,15.0905,15.0905,14.9631,14.9631,18000.0
2008-08-14 12:00:00,23.51,23.56,23.42,23.42,6500.0,14.9695,15.0013,14.9122,14.9122,6500.0
2008-08-14 12:30:00,23.44,23.58,23.39,23.44,6800.0,14.9249,15.0141,14.8931,14.9249,6800.0
2008-08-14 13:00:00,23.48,23.48,23.25,23.25,6000.0,14.9504,14.9504,14.804,14.804,6000.0
2008-08-14 13:30:00,23.23,23.31,23.18,23.27,10900.0,14.7912,14.8422,14.7594,14.8167,10900.0
2008-08-14 14:00:00,23.28,23.29,23.16,23.16,10500.0,14.8231,14.8294,14.7466,14.7466,10500.0
2008-08-14 14:30:00,23.16,23.16,22.84,22.92,31400.0,14.7466,14.7466,14.5429,14.5938,31400.0
2008-08-14 15:00:00,22.92,23.07,22.9,23.02,27700.0,14.5938,14.6893,14.5811,14.6575,27700.0
2008-08-14 15:30:00,23.02,23.18,23.0,23.09,51100.0,14.6575,14.7594,14.6448,14.7021,51100.0
2008-08-15 09:30:00,23.38,23.59,23.17,23.41,14800.0,14.8867,15.0204,14.753,14.9058,14800.0
2008-08-15 10:00:00,23.41,23.41,23.07,23.11,12400.0,14.9058,14.9058,14.6893,14.7148,12400.0
2008-08-15 10:30:00,23.11,23.4,23.11,23.38,13300.0,14.7148,14.8995,14.7148,14.8867,13300.0
2008-08-15 11:00:00,23.38,23.39,23.32,23.38,6100.0,14.8867,14.8931,14.8485,14.8867,6100.0
2008-08-15 11:30:00,23.39,23.44,23.29,23.33,9900.0,14.8931,14.9249,14.8294,14.8549,9900.0
2008-08-15 12:00:00,23.33,23.33,23.15,23.15,9500.0,14.8549,14.8549,14.7403,14.7403,9500.0
2008-08-15 12:30:00,23.15,23.17,23.05,23.05,17500.0,14.7403,14.753,14.6766,14.6766,17500.0
2008-08-15 13:00:00,23.05,23.07,22.94,22.99,14300.0,14.6766,14.6893,14.6066,14.6384,14300.0
2008-08-15 13:30:00,23.0,23.13,23.0,23.07,9300.0,14.6448,14.7275,14.6448,14.6893,9300.0
2008-08-15 14:00:00,23.04,23.05,22.9,22.92,9100.0,14.6702,14.6766,14.5811,14.5938,9100.0
2008-08-15 14:30:00,22.93,22.97,22.83,22.87,12400.0,14.6002,14.6257,14.5365,14.562,12400.0
2008-08-15 15:00:00,22.87,23.21,22.86,23.21,14700.0,14.562,14.7785,14.5556,14.7785,14700.0
2008-08-15 15:30:00,23.21,23.24,23.04,23.14,32700.0,14.7785,14.7976,14.6702,14.7339,32700.0
2008-08-18 09:30:00,23.2,23.2,22.59,22.63,8300.0,14.7721,14.7721,14.3837,14.4092,8300.0
2008-08-18 10:00:00,22.69,22.96,22.69,22.96,11600.0,14.4474,14.6193,14.4474,14.6193,11600.0
2008-08-18 10:30:00,22.95,23.03,22.88,23.02,8500.0,14.6129,14.6639,14.5684,14.6575,8500.0
2008-08-18 11:00:00,23.02,23.03,22.88,22.93,7000.0,14.6575,14.6639,14.5684,14.6002,7000.0
2008-08-18 11:30:00,22.89,22.9,22.75,22.75,8900.0,14.5747,14.5811,14.4856,14.4856,8900.0
2008-08-18 12:00:00,22.75,22.84,22.75,22.78,10400.0,14.4856,14.5429,14.4856,14.5047,10400.0
2008-08-18 12:30:00,22.8,22.83,22.75,22.78,13800.0,14.5174,14.5365,14.4856,14.5047,13800.0
2008-08-18 13:00:00,22.8,22.92,22.8,22.82,6600.0,14.5174,14.5938,14.5174,14.5302,6600.0
2008-08-18 13:30:00,22.78,22.79,22.75,22.75,13100.0,14.5047,14.5111,14.4856,14.4856,13100.0
2008-08-18 14:00:00,22.75,22.81,22.57,22.77,18400.0,14.4856,14.5238,14.371,14.4983,18400.0
2008-08-18 14:30:00,22.78,22.78,22.61,22.68,14300.0,14.5047,14.5047,14.3964,14.441,14300.0
2008-08-18 15:00:00,22.64,22.64,22.48,22.49,11100.0,14.4155,14.4155,14.3137,14.32,11100.0
2008-08-18 15:30:00,22.48,22.51,22.25,22.44,22000.0,14.3137,14.3328,14.1672,14.2882,22000.0
2008-08-19 09:30:00,22.46,22.74,22.45,22.58,13600.0,14.3009,14.4792,14.2946,14.3773,13600.0
2008-08-19 10:00:00,22.47,22.47,21.97,22.0,20100.0,14.3073,14.3073,13.9889,14.008,20100.0
2008-08-19 10:30:00,22.0,22.21,22.0,22.14,9900.0,14.008,14.1418,14.008,14.0972,9900.0
2008-08-19 11:00:00,22.1,22.11,21.98,22.04,7700.0,14.0717,14.0781,13.9953,14.0335,7700.0
2008-08-19 11:30:00,22.08,22.09,21.97,22.01,20200.0,14.059,14.0653,13.9889,14.0144,20200.0
2008-08-19 12:00:00,22.04,22.07,21.97,22.05,12000.0,14.0335,14.0526,13.9889,14.0399,12000.0
2008-08-19 12:30:00,22.07,22.07,21.67,21.67,7500.0,14.0526,14.0526,13.7979,13.7979,7500.0
2008-08-19 13:00:00,21.68,22.05,21.67,22.04,7900.0,13.8043,14.0399,13.7979,14.0335,7900.0
2008-08-19 13:30:00,22.05,22.11,21.92,21.92,6100.0,14.0399,14.0781,13.9571,13.9571,6100.0
2008-08-19 14:00:00,21.89,22.06,21.8,21.8,7900.0,13.938,14.0462,13.8807,13.8807,7900.0
2008-08-19 14:30:00,21.73,21.76,21.68,21.72,10900.0,13.8361,13.8552,13.8043,13.8298,10900.0
2008-08-19 15:00:00,21.73,21.9,21.6,21.76,22400.0,13.8361,13.9444,13.7533,13.8552,22400.0
2008-08-19 15:30:00,21.76,22.06,21.74,22.04,37000.0,13.8552,14.0462,13.8425,14.0335,37000.0
2008-08-20 09:30:00,22.18,22.28,21.68,21.74,11900.0,14.1227,14.1863,13.8043,13.8425,11900.0
2008-08-20 10:00:00,21.69,21.76,21.31,21.76,13500.0,13.8107,13.8552,13.5687,13.8552,13500.0
2008-08-20 10:30:00,21.76,22.0,21.67,22.0,16800.0,13.8552,14.008,13.7979,14.008,16800.0
2008-08-20 11:00:00,22.05,22.05,21.88,21.9,8400.0,14.0399,14.0399,13.9316,13.9444,8400.0
2008-08-20 11:30:00,21.9,21.9,21.61,21.79,5300.0,13.9444,13.9444,13.7597,13.8743,5300.0
2008-08-20 12:00:00,21.79,21.82,21.68,21.69,9500.0,13.8743,13.8934,13.8043,13.8107,9500.0
2008-08-20 12:30:00,21.7,21.72,21.38,21.41,5700.0,13.817,13.8298,13.6133,13.6324,5700.0
2008-08-20 13:00:00,21.41,21.53,21.4,21.5,7200.0,13.6324,13.7088,13.626,13.6897,7200.0
2008-08-20 13:30:00,21.53,21.81,21.51,21.81,6900.0,13.7088,13.8871,13.696,13.8871,6900.0
2008-08-20 14:00:00,21.81,21.81,21.48,21.63,17800.0,13.8871,13.8871,13.6769,13.7725,17800.0
2008-08-20 14:30:00,21.63,21.82,21.62,21.81,26300.0,13.7725,13.8934,13.7661,13.8871,26300.0
2008-08-20 15:00:00,21.79,22.0,21.75,21.92,34700.0,13.8743,14.008,13.8489,13.9571,34700.0
2008-08-20 15:30:00,21.92,22.08,21.82,22.02,44600.0,13.9571,14.059,13.8934,14.0208,44600.0
2008-08-21 09:30:00,21.9,22.46,21.9,22.46,31800.0,13.9444,14.3009,13.9444,14.3009,31800.0
2008-08-21 10:00:00,22.51,22.53,22.06,22.07,32200.0,14.3328,14.3455,14.0462,14.0526,32200.0
2008-08-21 10:30:00,22.02,22.04,21.91,22.02,6300.0,14.0208,14.0335,13.9507,14.0208,6300.0
2008-08-21 11:00:00,21.96,21.99,21.84,21.96,12400.0,13.9826,14.0017,13.9062,13.9826,12400.0
2008-08-21 11:30:00,22.0,22.25,22.0,22.22,10500.0,14.008,14.1672,14.008,14.1481,10500.0
2008-08-21 12:00:00,22.22,22.25,21.9,21.9,17800.0,14.1481,14.1672,13.9444,13.9444,17800.0
2008-08-21 12:30:00,21.9,21.92,21.79,21.92,7300.0,13.9444,13.9571,13.8743,13.9571,7300.0
2008-08-21 13:00:00,21.91,21.92,21.84,21.89,10100.0,13.9507,13.9571,13.9062,13.938,10100.0
2008-08-21 13:30:00,21.87,21.89,21.82,21.85,14700.0,13.9253,13.938,13.8934,13.9125,14700.0
2008-08-21 14:00:00,21.85,22.05,21.85,22.0,15300.0,13.9125,14.0399,13.9125,14.008,15300.0
2008-08-21 14:30:00,22.01,22.13,22.01,22.05,6700.0,14.0144,14.0908,14.0144,14.0399,6700.0
2008-08-21 15:00:00,22.07,22.22,22.02,22.22,9500.0,14.0526,14.1481,14.0208,14.1481,9500.0
2008-08-21 15:30:00,22.22,22.23,21.95,22.12,25800.0,14.1481,14.1545,13.9762,14.0844,25800.0
2008-08-22 09:30:00,22.35,23.0,22.35,23.0,16600.0,14.2309,14.6448,14.2309,14.6448,16600.0
2008-08-22 10:00:00,23.0,23.29,23.0,23.2,13200.0,14.6448,14.8294,14.6448,14.7721,13200.0
2008-08-22 10:30:00,23.22,23.29,23.1,23.1,12600.0,14.7848,14.8294,14.7084,14.7084,12600.0
2008-08-22 11:00:00,23.12,23.14,22.8,22.8,8100.0,14.7212,14.7339,14.5174,14.5174,8100.0
2008-08-22 11:30:00,22.81,22.81,22.41,22.45,3400.0,14.5238,14.5238,14.2691,14.2946,3400.0
2008-08-22 12:00:00,22.43,22.43,22.11,22.11,5000.0,14.2818,14.2818,14.0781,14.0781,5000.0
2008-08-22 12:30:00,22.12,22.41,22.11,22.38,5600.0,14.0844,14.2691,14.0781,14.25,5600.0
2008-08-22 13:00:00,22.4,22.52,22.37,22.52,4400.0,14.2627,14.3391,14.2436,14.3391,4400.0
2008-08-22 13:30:00,22.53,22.58,22.4,22.43,8800.0,14.3455,14.3773,14.2627,14.2818,8800.0
2008-08-22 14:00:00,22.42,22.43,22.35,22.43,7600.0,14.2755,14.2818,14.2309,14.2818,7600.0
2008-08-22 14:30:00,22.43,22.43,22.41,22.43,5700.0,14.2818,14.2818,14.2691,14.2818,5700.0
2008-08-22 15:00:00,22.42,22.43,22.31,22.33,13300.0,14.2755,14.2818,14.2054,14.2182,13300.0
2008-08-22 15:30:00,22.33,22.58,22.33,22.54,19100.0,14.2182,14.3773,14.2182,14.3519,19100.0
2008-08-25 09:30:00,22.41,22.41,21.96,22.27,39400.0,14.2691,14.2691,13.9826,14.18,39400.0
2008-08-25 10:00:00,22.3,23.05,22.3,22.99,12000.0,14.1991,14.6766,14.1991,14.6384,12000.0
2008-08-25 10:30:00,23.05,23.49,22.98,23.07,24800.0,14.6766,14.9568,14.632,14.6893,24800.0
2008-08-25 11:00:00,23.05,23.06,22.72,22.79,13500.0,14.6766,14.683,14.4665,14.5111,13500.0
2008-08-25 11:30:00,22.76,22.76,22.36,22.37,10300.0,14.492,14.492,14.2373,14.2436,10300.0
2008-08-25 12:00:00,22.34,22.46,22.25,22.28,10100.0,14.2245,14.3009,14.1672,14.1863,10100.0
2008-08-25 12:30:00,22.28,22.31,22.23,22.24,5500.0,14.1863,14.2054,14.1545,14.1609,5500.0
2008-08-25 13:00:00,22.25,22.48,22.22,22.47,8800.0,14.1672,14.3137,14.1481,14.3073,8800.0
2008-08-25 13:30:00,22.47,22.77,22.43,22.51,18400.0,14.3073,14.4983,14.2818,14.3328,18400.0
2008-08-25 14:00:00,22.53,22.8,22.51,22.75,20200.0,14.3455,14.5174,14.3328,14.4856,20200.0
2008-08-25 14:30:00,22.76,22.76,22.55,22.58,15500.0,14.492,14.492,14.3582,14.3773,15500.0
2008-08-25 15:00:00,22.58,22.71,22.32,22.32,36100.0,14.3773,14.4601,14.2118,14.2118,36100.0
2008-08-25 15:30:00,22.31,22.58,21.96,22.2,68100.0,14.2054,14.3773,13.9826,14.1354,68100.0
2008-08-26 09:30:00,22.31,22.62,21.8,21.85,29000.0,14.2054,14.4028,13.8807,13.9125,29000.0
2008-08-26 10:00:00,21.85,22.03,21.54,22.02,37200.0,13.9125,14.0271,13.7151,14.0208,37200.0
2008-08-26 10:30:00,22.04,22.42,22.03,22.42,12600.0,14.0335,14.2755,14.0271,14.2755,12600.0
2008-08-26 11:00:00,22.39,22.47,22.3,22.33,5900.0,14.2564,14.3073,14.1991,14.2182,5900.0
2008-08-26 11:30:00,22.33,22.34,22.24,22.34,6000.0,14.2182,14.2245,14.1609,14.2245,6000.0
2008-08-26 12:00:00,22.3,22.36,22.22,22.24,4900.0,14.1991,14.2373,14.1481,14.1609,4900.0
2008-08-26 12:30:00,22.19,22.21,22.1,22.17,5000.0,14.129,14.1418,14.0717,14.1163,5000.0
2008-08-26 13:00:00,22.16,22.21,22.11,22.17,3900.0,14.1099,14.1418,14.0781,14.1163,3900.0
2008-08-26 13:30:00,22.16,22.21,22.11,22.19,4500.0,14.1099,14.1418,14.0781,14.129,4500.0
2008-08-26 14:00:00,22.14,22.14,21.9,21.94,6800.0,14.0972,14.0972,13.9444,13.9698,6800.0
2008-08-26 14:30:00,21.9,21.9,21.8,21.83,7500.0,13.9444,13.9444,13.8807,13.8998,7500.0
2008-08-26 15:00:00,21.81,22.11,21.81,22.1,8500.0,13.8871,14.0781,13.8871,14.0717,8500.0
2008-08-26 15:30:00,22.12,22.22,22.08,22.19,27300.0,14.0844,14.1481,14.059,14.129,27300.0
2008-08-27 09:30:00,22.22,22.77,22.22,22.61,34600.0,14.1481,14.4983,14.1481,14.3964,34600.0
2008-08-27 10:00:00,22.62,23.02,22.62,23.0,16800.0,14.4028,14.6575,14.4028,14.6448,16800.0
2008-08-27 10:30:00,23.02,23.1,22.77,22.79,10300.0,14.6575,14.7084,14.4983,14.5111,10300.0
2008-08-27 11:00:00,22.77,22.82,22.61,22.78,9000.0,14.4983,14.5302,14.3964,14.5047,9000.0
2008-08-27 11:30:00,22.77,22.79,22.65,22.78,5700.0,14.4983,14.5111,14.4219,14.5047,5700.0
2008-08-27 12:00:00,22.79,23.04,22.78,23.01,4200.0,14.5111,14.6702,14.5047,14.6511,4200.0
2008-08-27 12:30:00,23.06,23.25,23.06,23.21,5600.0,14.683,14.804,14.683,14.7785,5600.0
2008-08-27 13:00:00,23.25,23.25,23.02,23.04,7800.0,14.804,14.804,14.6575,14.6702,7800.0
2008-08-27 13:30:00,23.01,23.01,22.74,22.77,18200.0,14.6511,14.6511,14.4792,14.4983,18200.0
2008-08-27 14:00:00,22.75,22.77,22.65,22.69,7300.0,14.4856,14.4983,14.4219,14.4474,7300.0
2008-08-27 14:30:00,22.73,22.75,22.62,22.67,15700.0,14.4729,14.4856,14.4028,14.4346,15700.0
2008-08-27 15:00:00,22.67,22.7,22.6,22.61,12800.0,14.4346,14.4538,14.3901,14.3964,12800.0
2008-08-27 15:30:00,22.61,22.66,22.53,22.66,33500.0,14.3964,14.4283,14.3455,14.4283,33500.0
2008-08-28 09:30:00,22.7,22.79,21.91,21.99,65400.0,14.4538,14.5111,13.9507,14.0017,65400.0
2008-08-28 10:00:00,21.99,22.03,21.83,22.03,12700.0,14.0017,14.0271,13.8998,14.0271,12700.0
2008-08-28 10:30:00,22.03,22.36,21.96,22.33,17200.0,14.0271,14.2373,13.9826,14.2182,17200.0
2008-08-28 11:00:00,22.34,22.64,22.32,22.57,30800.0,14.2245,14.4155,14.2118,14.371,30800.0
2008-08-28 11:30:00,22.58,22.82,22.56,22.82,21900.0,14.3773,14.5302,14.3646,14.5302,21900.0
2008-08-28 12:00:00,22.82,22.98,22.78,22.82,37100.0,14.5302,14.632,14.5047,14.5302,37100.0
2008-08-28 12:30:00,22.81,22.91,22.75,22.87,20900.0,14.5238,14.5875,14.4856,14.562,20900.0
2008-08-28 13:00:00,22.86,22.87,22.67,22.71,10100.0,14.5556,14.562,14.4346,14.4601,10100.0
2008-08-28 13:30:00,22.72,22.75,22.58,22.63,5900.0,14.4665,14.4856,14.3773,14.4092,5900.0
2008-08-28 14:00:00,22.62,22.62,22.55,22.57,11500.0,14.4028,14.4028,14.3582,14.371,11500.0
2008-08-28 14:30:00,22.57,22.65,22.56,22.61,8600.0,14.371,14.4219,14.3646,14.3964,8600.0
2008-08-28 15:00:00,22.59,22.74,22.59,22.74,34100.0,14.3837,14.4792,14.3837,14.4792,34100.0
2008-08-28 15:30:00,22.76,22.9,22.65,22.73,31700.0,14.492,14.5811,14.4219,14.4729,31700.0
2008-08-29 09:30:00,22.69,22.83,22.62,22.82,13700.0,14.4474,14.5365,14.4028,14.5302,13700.0
2008-08-29 10:00:00,22.76,22.78,22.75,22.76,26300.0,14.492,14.5047,14.4856,14.492,26300.0
2008-08-29 10:30:00,22.77,22.79,22.75,22.76,8200.0,14.4983,14.5111,14.4856,14.492,8200.0
2008-08-29 11:00:00,22.79,23.02,22.76,22.97,6500.0,14.5111,14.6575,14.492,14.6257,6500.0
2008-08-29 11:30:00,22.96,22.97,22.91,22.95,8800.0,14.6193,14.6257,14.5875,14.6129,8800.0
2008-08-29 12:00:00,22.95,22.95,22.89,22.91,5000.0,14.6129,14.6129,14.5747,14.5875,5000.0
2008-08-29 12:30:00,22.93,23.05,22.91,23.05,2100.0,14.6002,14.6766,14.5875,14.6766,2100.0
2008-08-29 13:00:00,23.02,23.21,23.02,23.21,8100.0,14.6575,14.7785,14.6575,14.7785,8100.0
2008-08-29 13:30:00,23.19,23.21,23.18,23.19,3300.0,14.7657,14.7785,14.7594,14.7657,3300.0
2008-08-29 14:00:00,23.17,23.18,23.13,23.15,2300.0,14.753,14.7594,14.7275,14.7403,2300.0
2008-08-29 14:30:00,23.15,23.29,23.11,23.27,11800.0,14.7403,14.8294,14.7148,14.8167,11800.0
2008-08-29 15:00:00,23.29,23.3,23.22,23.25,13600.0,14.8294,14.8358,14.7848,14.804,13600.0
2008-08-29 15:30:00,23.25,23.26,22.9,23.01,47100.0,14.804,14.8103,14.5811,14.6511,47100.0
2008-09-02 09:30:00,23.24,25.05,23.24,24.98,81000.0,14.7976,15.9501,14.7976,15.9055,81000.0
2008-09-02 10:00:00,24.95,24.98,23.64,23.66,53700.0,15.8864,15.9055,15.0523,15.065,53700.0
2008-09-02 10:30:00,23.64,23.96,23.59,23.9,20500.0,15.0523,15.256,15.0204,15.2178,20500.0
2008-09-02 11:00:00,23.92,23.93,23.85,23.86,9300.0,15.2306,15.2369,15.186,15.1924,9300.0
2008-09-02 11:30:00,23.87,24.39,23.85,24.25,51700.0,15.1987,15.5298,15.186,15.4407,51700.0
2008-09-02 12:00:00,24.22,24.54,24.22,24.43,30300.0,15.4216,15.6253,15.4216,15.5553,30300.0
2008-09-02 12:30:00,24.43,24.51,24.42,24.47,20600.0,15.5553,15.6062,15.5489,15.5808,20600.0
2008-09-02 13:00:00,24.5,24.92,24.49,24.78,62600.0,15.5999,15.8673,15.5935,15.7781,62600.0
2008-09-02 13:30:00,24.77,24.99,24.22,24.3,21900.0,15.7718,15.9119,15.4216,15.4725,21900.0
2008-09-02 14:00:00,24.28,24.29,23.91,23.99,16500.0,15.4598,15.4661,15.2242,15.2751,16500.0
2008-09-02 14:30:00,24.03,24.03,23.67,23.7,20000.0,15.3006,15.3006,15.0714,15.0905,20000.0
2008-09-02 15:00:00,23.69,23.83,23.67,23.79,29100.0,15.0841,15.1733,15.0714,15.1478,29100.0
2008-09-02 15:30:00,23.8,24.13,23.8,24.1,50000.0,15.1542,15.3643,15.1542,15.3452,50000.0
2008-09-03 09:30:00,24.01,24.3,23.79,23.98,30900.0,15.2879,15.4725,15.1478,15.2688,30900.0
2008-09-03 10:00:00,23.96,24.17,23.9,23.94,16800.0,15.256,15.3897,15.2178,15.2433,16800.0
2008-09-03 10:30:00,23.95,24.18,23.95,24.09,22500.0,15.2497,15.3961,15.2497,15.3388,22500.0
2008-09-03 11:00:00,24.08,24.14,23.91,23.92,22100.0,15.3324,15.3706,15.2242,15.2306,22100.0
2008-09-03 11:30:00,23.92,23.94,23.66,23.71,16000.0,15.2306,15.2433,15.065,15.0968,16000.0
2008-09-03 12:00:00,23.71,23.79,23.6,23.72,25000.0,15.0968,15.1478,15.0268,15.1032,25000.0
2008-09-03 12:30:00,23.7,23.79,23.68,23.77,8700.0,15.0905,15.1478,15.0777,15.1351,8700.0
2008-09-03 13:00:00,23.75,23.75,23.64,23.71,12800.0,15.1223,15.1223,15.0523,15.0968,12800.0
2008-09-03 13:30:00,23.67,23.95,23.67,23.95,17700.0,15.0714,15.2497,15.0714,15.2497,17700.0
2008-09-03 14:00:00,23.9,24.03,23.87,23.95,23100.0,15.2178,15.3006,15.1987,15.2497,23100.0
2008-09-03 14:30:00,23.95,23.98,23.88,23.91,5800.0,15.2497,15.2688,15.2051,15.2242,5800.0
2008-09-03 15:00:00,23.91,24.06,23.91,23.96,19900.0,15.2242,15.3197,15.2242,15.256,19900.0
2008-09-03 15:30:00,23.96,24.3,23.96,24.25,46300.0,15.256,15.4725,15.256,15.4407,46300.0
2008-09-04 09:30:00,24.0,24.36,23.94,24.15,21900.0,15.2815,15.5107,15.2433,15.377,21900.0
2008-09-04 10:00:00,24.15,24.36,24.12,24.17,16400.0,15.377,15.5107,15.3579,15.3897,16400.0
2008-09-04 10:30:00,24.12,24.15,23.97,23.98,24500.0,15.3579,15.377,15.2624,15.2688,24500.0
2008-09-04 11:00:00,23.96,24.05,23.96,24.0,31600.0,15.256,15.3133,15.256,15.2815,31600.0
2008-09-04 11:30:00,23.98,24.03,23.87,23.87,12800.0,15.2688,15.3006,15.1987,15.1987,12800.0
2008-09-04 12:00:00,23.83,23.96,23.83,23.96,12400.0,15.1733,15.256,15.1733,15.256,12400.0
2008-09-04 12:30:00,23.95,23.99,23.77,23.78,10600.0,15.2497,15.2751,15.1351,15.1414,10600.0
2008-09-04 13:00:00,23.78,23.92,23.76,23.89,17100.0,15.1414,15.2306,15.1287,15.2115,17100.0
2008-09-04 13:30:00,23.89,24.05,23.87,24.02,15900.0,15.2115,15.3133,15.1987,15.2942,15900.0
2008-09-04 14:00:00,24.04,24.1,23.95,24.07,19900.0,15.307,15.3452,15.2497,15.3261,19900.0
2008-09-04 14:30:00,24.09,24.18,24.01,24.11,10000.0,15.3388,15.3961,15.2879,15.3515,10000.0
2008-09-04 15:00:00,24.12,24.18,24.0,24.02,14000.0,15.3579,15.3961,15.2815,15.2942,14000.0
2008-09-04 15:30:00,24.02,24.1,23.99,24.0,29400.0,15.2942,15.3452,15.2751,15.2815,29400.0
2008-09-05 09:30:00,24.0,24.0,23.68,23.95,35600.0,15.2815,15.2815,15.0777,15.2497,35600.0
2008-09-05 10:00:00,23.95,23.95,23.3,23.51,34000.0,15.2497,15.2497,14.8358,14.9695,34000.0
2008-09-05 10:30:00,23.51,23.51,23.04,23.1,28400.0,14.9695,14.9695,14.6702,14.7084,28400.0
2008-09-05 11:00:00,23.1,23.24,23.04,23.24,11000.0,14.7084,14.7976,14.6702,14.7976,11000.0
2008-09-05 11:30:00,23.18,23.59,23.13,23.51,9500.0,14.7594,15.0204,14.7275,14.9695,9500.0
2008-09-05 12:00:00,23.52,23.55,23.39,23.42,8700.0,14.9759,14.995,14.8931,14.9122,8700.0
2008-09-05 12:30:00,23.45,23.83,23.41,23.68,18900.0,14.9313,15.1733,14.9058,15.0777,18900.0
2008-09-05 13:00:00,23.65,23.86,23.62,23.79,14800.0,15.0586,15.1924,15.0395,15.1478,14800.0
2008-09-05 13:30:00,23.77,23.89,23.67,23.81,17900.0,15.1351,15.2115,15.0714,15.1605,17900.0
2008-09-05 14:00:00,23.82,23.93,23.72,23.93,14100.0,15.1669,15.2369,15.1032,15.2369,14100.0
2008-09-05 14:30:00,23.92,24.24,23.9,24.13,11400.0,15.2306,15.4343,15.2178,15.3643,11400.0
2008-09-05 15:00:00,24.15,24.16,24.07,24.1,10700.0,15.377,15.3834,15.3261,15.3452,10700.0
2008-09-05 15:30:00,24.11,24.26,24.08,24.2,41000.0,15.3515,15.447,15.3324,15.4088,41000.0
2008-09-08 09:30:00,24.87,25.76,24.87,25.57,21200.0,15.8355,16.4021,15.8355,16.2812,21200.0
2008-09-08 10:00:00,25.56,25.56,24.75,24.78,33500.0,16.2748,16.2748,15.759,15.7781,33500.0
2008-09-08 10:30:00,24.82,25.07,24.55,24.65,21900.0,15.8036,15.9628,15.6317,15.6954,21900.0
2008-09-08 11:00:00,24.63,24.63,24.32,24.49,18100.0,15.6826,15.6826,15.4853,15.5935,18100.0
2008-09-08 11:30:00,24.53,24.62,24.09,24.09,18500.0,15.619,15.6763,15.3388,15.3388,18500.0
2008-09-08 12:00:00,24.15,24.21,24.06,24.08,16000.0,15.377,15.4152,15.3197,15.3324,16000.0
2008-09-08 12:30:00,24.13,24.2,23.97,23.99,21800.0,15.3643,15.4088,15.2624,15.2751,21800.0
2008-09-08 13:00:00,24.0,24.07,23.96,24.06,22200.0,15.2815,15.3261,15.256,15.3197,22200.0
2008-09-08 13:30:00,24.05,24.1,23.89,24.0,29800.0,15.3133,15.3452,15.2115,15.2815,29800.0
2008-09-08 14:00:00,24.01,24.35,24.0,24.24,66700.0,15.2879,15.5044,15.2815,15.4343,66700.0
2008-09-08 14:30:00,24.22,24.59,24.22,24.57,76400.0,15.4216,15.6572,15.4216,15.6444,76400.0
2008-09-08 15:00:00,24.58,24.97,24.56,24.88,40600.0,15.6508,15.8991,15.6381,15.8418,40600.0
2008-09-08 15:30:00,24.87,24.97,24.72,24.73,105400.0,15.8355,15.8991,15.7399,15.7463,105400.0
2008-09-09 09:30:00,24.98,25.76,23.85,25.53,74300.0,15.9055,16.4021,15.186,16.2557,74300.0
2008-09-09 10:00:00,25.55,26.54,25.48,26.27,141600.0,16.2684,16.8988,16.2239,16.7269,141600.0
2008-09-09 10:30:00,26.28,26.28,25.98,26.09,80000.0,16.7332,16.7332,16.5422,16.6123,80000.0
2008-09-09 11:00:00,26.07,26.41,26.07,26.2,21400.0,16.5995,16.816,16.5995,16.6823,21400.0
2008-09-09 11:30:00,26.19,26.25,26.07,26.2,30000.0,16.6759,16.7141,16.5995,16.6823,30000.0
2008-09-09 12:00:00,26.2,26.2,25.98,26.08,83400.0,16.6823,16.6823,16.5422,16.6059,83400.0
2008-09-09 12:30:00,26.04,26.09,25.93,25.99,42600.0,16.5804,16.6123,16.5104,16.5486,42600.0
2008-09-09 13:00:00,26.0,26.04,25.95,26.0,42400.0,16.555,16.5804,16.5231,16.555,42400.0
2008-09-09 13:30:00,26.0,26.03,25.95,25.97,21800.0,16.555,16.5741,16.5231,16.5359,21800.0
2008-09-09 14:00:00,25.96,26.0,25.75,25.76,30600.0,16.5295,16.555,16.3958,16.4021,30600.0
2008-09-09 14:30:00,25.76,25.8,25.71,25.74,33400.0,16.4021,16.4276,16.3703,16.3894,33400.0
2008-09-09 15:00:00,25.75,25.84,25.74,25.8,39300.0,16.3958,16.4531,16.3894,16.4276,39300.0
2008-09-09 15:30:00,25.82,26.02,25.77,26.02,67400.0,16.4403,16.5677,16.4085,16.5677,67400.0
2008-09-10 09:30:00,25.78,26.26,25.56,26.02,41900.0,16.4149,16.7205,16.2748,16.5677,41900.0
2008-09-10 10:00:00,26.02,26.21,25.99,26.03,29600.0,16.5677,16.6887,16.5486,16.5741,29600.0
2008-09-10 10:30:00,26.01,26.07,25.98,26.05,39100.0,16.5613,16.5995,16.5422,16.5868,39100.0
2008-09-10 11:00:00,26.02,26.04,25.97,25.99,31000.0,16.5677,16.5804,16.5359,16.5486,31000.0
2008-09-10 11:30:00,25.98,26.09,25.96,26.09,33800.0,16.5422,16.6123,16.5295,16.6123,33800.0
2008-09-10 12:00:00,26.08,26.19,26.07,26.18,17100.0,16.6059,16.6759,16.5995,16.6696,17100.0
2008-09-10 12:30:00,26.18,26.55,26.16,26.55,19300.0,16.6696,16.9052,16.6568,16.9052,19300.0
2008-09-10 13:00:00,26.55,26.69,26.33,26.34,20300.0,16.9052,16.9943,16.7651,16.7714,20300.0
2008-09-10 13:30:00,26.3,26.32,26.16,26.18,32200.0,16.746,16.7587,16.6568,16.6696,32200.0
2008-09-10 14:00:00,26.19,26.46,26.18,26.4,25300.0,16.6759,16.8479,16.6696,16.8096,25300.0
2008-09-10 14:30:00,26.4,26.45,26.33,26.37,23400.0,16.8096,16.8415,16.7651,16.7905,23400.0
2008-09-10 15:00:00,26.34,26.53,26.32,26.42,29200.0,16.7714,16.8924,16.7587,16.8224,29200.0
2008-09-10 15:30:00,26.43,26.47,26.32,26.42,57900.0,16.8287,16.8542,16.7587,16.8224,57900.0
2008-09-11 09:30:00,26.42,26.42,25.54,25.93,30500.0,16.8224,16.8224,16.2621,16.5104,30500.0
2008-09-11 10:00:00,25.97,26.4,25.97,26.3,41300.0,16.5359,16.8096,16.5359,16.746,41300.0
2008-09-11 10:30:00,26.33,26.76,26.28,26.66,24700.0,16.7651,17.0389,16.7332,16.9752,24700.0
2008-09-11 11:00:00,26.7,26.76,26.44,26.44,38400.0,17.0007,17.0389,16.8351,16.8351,38400.0
2008-09-11 11:30:00,26.46,26.76,26.4,26.7,9400.0,16.8479,17.0389,16.8096,17.0007,9400.0
2008-09-11 12:00:00,26.75,26.93,26.7,26.83,16000.0,17.0325,17.1471,17.0007,17.0834,16000.0
2008-09-11 12:30:00,26.8,26.87,26.38,26.39,12000.0,17.0643,17.1089,16.7969,16.8033,12000.0
2008-09-11 13:00:00,26.39,26.64,26.39,26.55,14500.0,16.8033,16.9625,16.8033,16.9052,14500.0
2008-09-11 13:30:00,26.57,26.65,26.49,26.49,9200.0,16.9179,16.9688,16.867,16.867,9200.0
2008-09-11 14:00:00,26.43,26.47,26.34,26.37,24800.0,16.8287,16.8542,16.7714,16.7905,24800.0
2008-09-11 14:30:00,26.36,26.57,26.18,26.5,19700.0,16.7842,16.9179,16.6696,16.8733,19700.0
2008-09-11 15:00:00,26.48,26.56,26.31,26.31,21000.0,16.8606,16.9115,16.7523,16.7523,21000.0
2008-09-11 15:30:00,26.35,26.6,26.3,26.59,24200.0,16.7778,16.937,16.746,16.9306,24200.0
2008-09-12 09:30:00,26.59,26.59,26.06,26.56,31300.0,16.9306,16.9306,16.5932,16.9115,31300.0
2008-09-12 10:00:00,26.59,27.27,26.52,26.68,100000.0,16.9306,17.3636,16.8861,16.9879,100000.0
2008-09-12 10:30:00,26.71,26.89,26.43,26.89,21400.0,17.007,17.1216,16.8287,17.1216,21400.0
2008-09-12 11:00:00,26.9,27.7,26.9,27.38,32100.0,17.128,17.6374,17.128,17.4336,32100.0
2008-09-12 11:30:00,27.38,27.53,27.32,27.46,22800.0,17.4336,17.5292,17.3954,17.4846,22800.0
2008-09-12 12:00:00,27.43,27.46,27.22,27.22,11900.0,17.4655,17.4846,17.3318,17.3318,11900.0
2008-09-12 12:30:00,27.25,27.25,26.8,26.94,13500.0,17.3509,17.3509,17.0643,17.1535,13500.0
2008-09-12 13:00:00,26.9,26.94,26.71,26.92,15400.0,17.128,17.1535,17.007,17.1407,15400.0
2008-09-12 13:30:00,26.9,27.25,26.86,27.24,41100.0,17.128,17.3509,17.1025,17.3445,41100.0
2008-09-12 14:00:00,27.25,27.25,26.87,27.0,23300.0,17.3509,17.3509,17.1089,17.1917,23300.0
2008-09-12 14:30:00,27.05,27.3,26.72,27.2,61300.0,17.2235,17.3827,17.0134,17.319,61300.0
2008-09-12 15:00:00,27.22,27.39,27.14,27.36,25100.0,17.3318,17.44,17.2808,17.4209,25100.0
2008-09-12 15:30:00,27.33,27.45,27.26,27.36,44400.0,17.4018,17.4782,17.3572,17.4209,44400.0
2008-09-15 09:30:00,26.67,26.76,26.36,26.53,22300.0,16.9816,17.0389,16.7842,16.8924,22300.0
2008-09-15 10:00:00,26.54,26.89,26.54,26.75,28200.0,16.8988,17.1216,16.8988,17.0325,28200.0
2008-09-15 10:30:00,26.75,27.01,26.71,27.0,14700.0,17.0325,17.1981,17.007,17.1917,14700.0
2008-09-15 11:00:00,27.0,27.11,26.91,26.96,18400.0,17.1917,17.2617,17.1344,17.1662,18400.0
2008-09-15 11:30:00,26.93,27.07,26.85,26.87,9700.0,17.1471,17.2363,17.0962,17.1089,9700.0
2008-09-15 12:00:00,26.87,27.07,26.87,26.97,14800.0,17.1089,17.2363,17.1089,17.1726,14800.0
2008-09-15 12:30:00,26.99,27.1,26.85,27.0,20500.0,17.1853,17.2554,17.0962,17.1917,20500.0
2008-09-15 13:00:00,26.99,26.99,26.74,26.78,9300.0,17.1853,17.1853,17.0261,17.0516,9300.0
2008-09-15 13:30:00,26.75,26.81,26.51,26.66,10500.0,17.0325,17.0707,16.8797,16.9752,10500.0
2008-09-15 14:00:00,26.7,26.92,26.6,26.87,17000.0,17.0007,17.1407,16.937,17.1089,17000.0
2008-09-15 14:30:00,26.85,26.89,26.71,26.8,19400.0,17.0962,17.1216,17.007,17.0643,19400.0
2008-09-15 15:00:00,26.81,26.86,26.42,26.48,22000.0,17.0707,17.1025,16.8224,16.8606,22000.0
2008-09-15 15:30:00,26.51,26.93,26.51,26.82,28900.0,16.8797,17.1471,16.8797,17.0771,28900.0
2008-09-16 09:30:00,26.65,27.5,26.65,26.89,69700.0,16.9688,17.5101,16.9688,17.1216,69700.0
2008-09-16 10:00:00,26.86,26.99,26.49,26.69,59000.0,17.1025,17.1853,16.867,16.9943,59000.0
2008-09-16 10:30:00,26.74,26.84,26.56,26.72,14700.0,17.0261,17.0898,16.9115,17.0134,14700.0
2008-09-16 11:00:00,26.74,27.06,26.68,26.97,19200.0,17.0261,17.2299,16.9879,17.1726,19200.0
2008-09-16 11:30:00,26.94,27.1,26.93,27.02,20300.0,17.1535,17.2554,17.1471,17.2044,20300.0
2008-09-16 12:00:00,27.05,27.08,26.68,26.96,72900.0,17.2235,17.2426,16.9879,17.1662,72900.0
2008-09-16 12:30:00,26.91,27.08,26.89,27.03,39400.0,17.1344,17.2426,17.1216,17.2108,39400.0
2008-09-16 13:00:00,27.06,27.07,26.86,26.9,18700.0,17.2299,17.2363,17.1025,17.128,18700.0
2008-09-16 13:30:00,26.91,26.95,26.75,26.9,23800.0,17.1344,17.1598,17.0325,17.128,23800.0
2008-09-16 14:00:00,26.9,26.94,25.8,26.27,44200.0,17.128,17.1535,16.4276,16.7269,44200.0
2008-09-16 14:30:00,26.28,26.92,26.25,26.9,62400.0,16.7332,17.1407,16.7141,17.128,62400.0
2008-09-16 15:00:00,26.9,27.08,26.81,26.89,44000.0,17.128,17.2426,17.0707,17.1216,44000.0
2008-09-16 15:30:00,26.89,27.12,26.81,27.08,74500.0,17.1216,17.2681,17.0707,17.2426,74500.0
2008-09-17 09:30:00,27.08,27.08,26.2,26.56,35500.0,17.2426,17.2426,16.6823,16.9115,35500.0
2008-09-17 10:00:00,26.58,26.59,26.4,26.48,28000.0,16.9243,16.9306,16.8096,16.8606,28000.0
2008-09-17 10:30:00,26.48,26.5,26.32,26.33,34700.0,16.8606,16.8733,16.7587,16.7651,34700.0
2008-09-17 11:00:00,26.34,26.47,26.22,26.22,18400.0,16.7714,16.8542,16.695,16.695,18400.0
2008-09-17 11:30:00,26.26,26.28,25.4,25.43,117200.0,16.7205,16.7332,16.1729,16.192,117200.0
2008-09-17 12:00:00,25.34,25.63,24.02,25.45,162500.0,16.1347,16.3194,15.2942,16.2048,162500.0
2008-09-17 12:30:00,25.41,25.89,25.41,25.73,31600.0,16.1793,16.4849,16.1793,16.383,31600.0
2008-09-17 13:00:00,25.76,26.13,25.7,26.02,141600.0,16.4021,16.6377,16.3639,16.5677,141600.0
2008-09-17 13:30:00,26.0,26.65,25.94,26.51,44900.0,16.555,16.9688,16.5168,16.8797,44900.0
2008-09-17 14:00:00,26.56,26.68,26.37,26.67,19600.0,16.9115,16.9879,16.7905,16.9816,19600.0
2008-09-17 14:30:00,26.68,27.05,26.62,27.02,108900.0,16.9879,17.2235,16.9497,17.2044,108900.0
2008-09-17 15:00:00,27.0,27.7,26.74,27.6,85700.0,17.1917,17.6374,17.0261,17.5737,85700.0
2008-09-17 15:30:00,27.67,28.99,27.56,28.03,168300.0,17.6183,18.4588,17.5483,17.8475,168300.0
2008-09-18 09:30:00,28.65,29.29,28.29,28.47,145800.0,18.2423,18.6498,18.0131,18.1277,145800.0
2008-09-18 10:00:00,28.47,28.55,28.01,28.23,97500.0,18.1277,18.1786,17.8348,17.9749,97500.0
2008-09-18 10:30:00,28.2,28.2,27.63,27.95,56300.0,17.9558,17.9558,17.5928,17.7966,56300.0
2008-09-18 11:00:00,27.92,28.02,27.69,27.71,85400.0,17.7775,17.8411,17.631,17.6438,85400.0
2008-09-18 11:30:00,27.71,27.8,27.44,27.6,63100.0,17.6438,17.7011,17.4718,17.5737,63100.0
2008-09-18 12:00:00,27.6,27.75,27.4,27.65,68600.0,17.5737,17.6692,17.4464,17.6056,68600.0
2008-09-18 12:30:00,27.63,27.7,27.36,27.41,60100.0,17.5928,17.6374,17.4209,17.4527,60100.0
2008-09-18 13:00:00,27.41,28.01,27.41,27.71,52400.0,17.4527,17.8348,17.4527,17.6438,52400.0
2008-09-18 13:30:00,27.64,28.06,27.62,27.98,70500.0,17.5992,17.8666,17.5865,17.8157,70500.0
2008-09-18 14:00:00,27.98,28.07,27.76,27.84,156000.0,17.8157,17.873,17.6756,17.7265,156000.0
2008-09-18 14:30:00,27.85,28.37,27.76,28.2,452000.0,17.7329,18.064,17.6756,17.9558,452000.0
2008-09-18 15:00:00,28.24,28.6,28.1,28.23,425500.0,17.9812,18.2105,17.8921,17.9749,425500.0
2008-09-18 15:30:00,28.24,28.55,27.93,28.52,408200.0,17.9812,18.1786,17.7838,18.1595,408200.0
2008-09-19 09:30:00,30.07,31.3,28.81,30.9,154500.0,19.1464,19.9296,18.3442,19.6749,154500.0
2008-09-19 10:00:00,31.07,31.15,30.62,30.79,286300.0,19.7832,19.8341,19.4966,19.6049,286300.0
2008-09-19 10:30:00,30.77,30.84,30.28,30.31,29300.0,19.5922,19.6367,19.2802,19.2993,29300.0
2008-09-19 11:00:00,30.25,30.87,30.24,30.74,46800.0,19.2611,19.6558,19.2547,19.5731,46800.0
2008-09-19 11:30:00,30.77,30.79,30.26,30.69,62900.0,19.5922,19.6049,19.2674,19.5412,62900.0
2008-09-19 12:00:00,30.7,31.08,30.7,31.0,95400.0,19.5476,19.7895,19.5476,19.7386,95400.0
2008-09-19 12:30:00,31.01,31.04,30.96,30.99,51200.0,19.745,19.7641,19.7131,19.7322,51200.0
2008-09-19 13:00:00,31.0,31.08,30.9,31.02,86300.0,19.7386,19.7895,19.6749,19.7513,86300.0
2008-09-19 13:30:00,31.02,31.09,30.97,31.07,27300.0,19.7513,19.7959,19.7195,19.7832,27300.0
2008-09-19 14:00:00,31.07,31.1,31.0,31.06,55000.0,19.7832,19.8023,19.7386,19.7768,55000.0
2008-09-19 14:30:00,31.05,31.31,31.04,31.24,27700.0,19.7704,19.936,19.7641,19.8914,27700.0
2008-09-19 15:00:00,31.23,31.24,30.92,31.2,39300.0,19.885,19.8914,19.6877,19.8659,39300.0
2008-09-19 15:30:00,31.22,31.85,30.95,31.1,220900.0,19.8787,20.2798,19.7068,19.8023,220900.0
2008-09-22 09:30:00,31.34,31.56,30.52,30.85,46000.0,19.9551,20.0952,19.433,19.6431,46000.0
2008-09-22 10:00:00,30.85,30.85,30.16,30.31,36800.0,19.6431,19.6431,19.2037,19.2993,36800.0
2008-09-22 10:30:00,30.26,30.42,30.22,30.3,16200.0,19.2674,19.3693,19.242,19.2929,16200.0
2008-09-22 11:00:00,30.3,30.3,29.35,29.39,25100.0,19.2929,19.2929,18.688,18.7135,25100.0
2008-09-22 11:30:00,29.37,29.67,29.19,29.6,51600.0,18.7007,18.8918,18.5861,18.8472,51600.0
2008-09-22 12:00:00,29.62,29.75,29.44,29.65,21500.0,18.8599,18.9427,18.7453,18.879,21500.0
2008-09-22 12:30:00,29.7,29.87,29.66,29.81,23900.0,18.9109,19.0191,18.8854,18.9809,23900.0
2008-09-22 13:00:00,29.74,29.96,29.38,29.41,97800.0,18.9363,19.0764,18.7071,18.7262,97800.0
2008-09-22 13:30:00,29.44,29.68,29.07,29.68,31800.0,18.7453,18.8981,18.5097,18.8981,31800.0
2008-09-22 14:00:00,29.67,29.71,29.08,29.1,25700.0,18.8918,18.9172,18.5161,18.5288,25700.0
2008-09-22 14:30:00,29.17,29.36,28.6,28.68,79100.0,18.5734,18.6944,18.2105,18.2614,79100.0
2008-09-22 15:00:00,28.74,29.0,28.47,28.56,73600.0,18.2996,18.4651,18.1277,18.185,73600.0
2008-09-22 15:30:00,28.55,28.73,28.18,28.46,99400.0,18.1786,18.2932,17.943,18.1213,99400.0
2008-09-23 09:30:00,28.13,28.69,27.93,28.23,28400.0,17.9112,18.2678,17.7838,17.9749,28400.0
2008-09-23 10:00:00,28.23,28.54,27.54,27.74,70000.0,17.9749,18.1722,17.5355,17.6629,70000.0
2008-09-23 10:30:00,27.73,28.25,27.73,28.12,58100.0,17.6565,17.9876,17.6565,17.9048,58100.0
2008-09-23 11:00:00,28.13,28.17,27.76,28.03,24900.0,17.9112,17.9367,17.6756,17.8475,24900.0
2008-09-23 11:30:00,28.05,28.21,28.04,28.09,50200.0,17.8603,17.9621,17.8539,17.8857,50200.0
2008-09-23 12:00:00,28.09,28.23,28.05,28.13,36200.0,17.8857,17.9749,17.8603,17.9112,36200.0
2008-09-23 12:30:00,28.14,28.2,28.11,28.16,18800.0,17.9176,17.9558,17.8985,17.9303,18800.0
2008-09-23 13:00:00,28.15,28.19,28.1,28.15,40800.0,17.9239,17.9494,17.8921,17.9239,40800.0
2008-09-23 13:30:00,28.13,28.15,27.54,27.66,90400.0,17.9112,17.9239,17.5355,17.6119,90400.0
2008-09-23 14:00:00,27.67,27.86,27.57,27.8,91300.0,17.6183,17.7393,17.5546,17.7011,91300.0
2008-09-23 14:30:00,27.83,27.89,27.68,27.7,25000.0,17.7202,17.7584,17.6247,17.6374,25000.0
2008-09-23 15:00:00,27.68,28.15,27.66,28.05,38800.0,17.6247,17.9239,17.6119,17.8603,38800.0
2008-09-23 15:30:00,28.05,28.05,27.51,27.73,42900.0,17.8603,17.8603,17.5164,17.6565,42900.0
2008-09-24 09:30:00,27.73,27.98,27.09,27.22,71500.0,18.962,19.1329,18.5243,18.6132,71500.0
2008-09-24 10:00:00,27.2,27.59,27.01,27.01,83900.0,18.5996,18.8662,18.4696,18.4696,83900.0
2008-09-24 10:30:00,27.06,27.17,26.78,27.01,32700.0,18.5038,18.579,18.3124,18.4696,32700.0
2008-09-24 11:00:00,27.01,27.08,26.86,27.04,41600.0,18.4696,18.5175,18.3671,18.4901,41600.0
2008-09-24 11:30:00,27.05,27.05,26.84,26.9,27000.0,18.497,18.497,18.3534,18.3944,27000.0
2008-09-24 12:00:00,26.89,27.01,26.75,26.84,50000.0,18.3876,18.4696,18.2918,18.3534,50000.0
2008-09-24 12:30:00,26.84,27.0,26.82,26.82,41500.0,18.3534,18.4628,18.3397,18.3397,41500.0
2008-09-24 13:00:00,26.85,26.96,26.81,26.86,63200.0,18.3602,18.4354,18.3329,18.3671,63200.0
2008-09-24 13:30:00,26.85,27.06,26.83,26.92,46000.0,18.3602,18.5038,18.3465,18.4081,46000.0
2008-09-24 14:00:00,26.91,27.27,26.87,27.26,42100.0,18.4012,18.6474,18.3739,18.6406,42100.0
2008-09-24 14:30:00,27.27,27.3,26.86,26.95,37400.0,18.6474,18.6679,18.3671,18.4286,37400.0
2008-09-24 15:00:00,26.95,27.08,26.84,27.03,91800.0,18.4286,18.5175,18.3534,18.4833,91800.0
2008-09-24 15:30:00,27.03,27.3,26.91,27.08,132000.0,18.4833,18.6679,18.4012,18.5175,132000.0
2008-09-25 09:30:00,27.21,28.0,27.21,27.84,27300.0,18.6064,19.1466,18.6064,19.0372,27300.0
2008-09-25 10:00:00,27.83,27.92,27.68,27.82,22100.0,19.0303,19.0919,18.9278,19.0235,22100.0
2008-09-25 10:30:00,27.83,27.84,27.51,27.72,18100.0,19.0303,19.0372,18.8115,18.9551,18100.0
2008-09-25 11:00:00,27.76,28.15,27.76,27.94,19400.0,18.9825,19.2492,18.9825,19.1056,19400.0
2008-09-25 11:30:00,27.92,27.94,27.41,27.47,17300.0,19.0919,19.1056,18.7432,18.7842,17300.0
2008-09-25 12:00:00,27.48,27.48,27.28,27.39,17100.0,18.791,18.791,18.6543,18.7295,17100.0
2008-09-25 12:30:00,27.4,27.51,27.29,27.5,26400.0,18.7363,18.8115,18.6611,18.8047,26400.0
2008-09-25 13:00:00,27.46,27.61,27.25,27.37,23900.0,18.7773,18.8799,18.6337,18.7158,23900.0
2008-09-25 13:30:00,27.37,27.5,27.05,27.05,21100.0,18.7158,18.8047,18.497,18.497,21100.0
2008-09-25 14:00:00,27.09,27.21,26.81,27.06,22800.0,18.5243,18.6064,18.3329,18.5038,22800.0
2008-09-25 14:30:00,27.02,27.16,26.84,27.11,24300.0,18.4765,18.5722,18.3534,18.538,24300.0
2008-09-25 15:00:00,27.11,27.64,27.03,27.47,22900.0,18.538,18.9004,18.4833,18.7842,22900.0
2008-09-25 15:30:00,27.46,27.49,27.04,27.1,42800.0,18.7773,18.7979,18.4901,18.5312,42800.0
2008-09-26 09:30:00,29.0,29.0,27.93,27.99,116300.0,19.8304,19.8304,19.0987,19.1398,116300.0
2008-09-26 10:00:00,28.0,28.1,27.7,27.72,73900.0,19.1466,19.215,18.9415,18.9551,73900.0
2008-09-26 10:30:00,27.74,28.27,27.65,28.25,30900.0,18.9688,19.3312,18.9073,19.3175,30900.0
2008-09-26 11:00:00,28.2,28.2,27.54,27.61,13800.0,19.2834,19.2834,18.832,18.8799,13800.0
2008-09-26 11:30:00,27.5,27.57,27.2,27.27,18800.0,18.8047,18.8526,18.5996,18.6474,18800.0
2008-09-26 12:00:00,27.27,27.95,27.2,27.95,18000.0,18.6474,19.1124,18.5996,19.1124,18000.0
2008-09-26 12:30:00,27.92,27.92,27.43,27.71,11300.0,19.0919,19.0919,18.7568,18.9483,11300.0
2008-09-26 13:00:00,27.69,27.69,27.19,27.19,32900.0,18.9346,18.9346,18.5927,18.5927,32900.0
2008-09-26 13:30:00,27.17,27.27,27.01,27.06,21800.0,18.579,18.6474,18.4696,18.5038,21800.0
2008-09-26 14:00:00,27.06,27.23,27.06,27.13,13800.0,18.5038,18.6201,18.5038,18.5517,13800.0
2008-09-26 14:30:00,27.06,27.11,26.82,26.82,41400.0,18.5038,18.538,18.3397,18.3397,41400.0
2008-09-26 15:00:00,26.86,27.03,26.85,26.99,56100.0,18.3671,18.4833,18.3602,18.456,56100.0
2008-09-26 15:30:00,26.99,27.13,26.61,26.8,105600.0,18.456,18.5517,18.1961,18.326,105600.0
2008-09-29 09:30:00,26.0,26.2,25.13,25.85,25200.0,17.779,17.9157,17.1841,17.6764,25200.0
2008-09-29 10:00:00,25.85,26.25,25.7,25.99,127800.0,17.6764,17.9499,17.5738,17.7721,127800.0
2008-09-29 10:30:00,25.94,26.02,25.48,25.52,72900.0,17.738,17.7927,17.4234,17.4508,72900.0
2008-09-29 11:00:00,25.5,25.65,25.25,25.5,61700.0,17.4371,17.5397,17.2661,17.4371,61700.0
2008-09-29 11:30:00,25.48,25.57,25.21,25.48,27200.0,17.4234,17.4849,17.2388,17.4234,27200.0
2008-09-29 12:00:00,25.48,25.7,25.29,25.55,27200.0,17.4234,17.5738,17.2935,17.4713,27200.0
2008-09-29 12:30:00,25.48,25.73,25.44,25.56,20800.0,17.4234,17.5944,17.3961,17.4781,20800.0
2008-09-29 13:00:00,25.57,25.67,25.45,25.65,26200.0,17.4849,17.5533,17.4029,17.5397,26200.0
2008-09-29 13:30:00,25.62,25.62,25.19,25.3,68600.0,17.5191,17.5191,17.2251,17.3003,68600.0
2008-09-29 14:00:00,25.32,25.6,25.07,25.38,20900.0,17.314,17.5055,17.143,17.355,20900.0
2008-09-29 14:30:00,25.38,25.7,25.34,25.5,47200.0,17.355,17.5738,17.3277,17.4371,47200.0
2008-09-29 15:00:00,25.5,25.58,24.95,25.23,62200.0,17.4371,17.4918,17.061,17.2525,62200.0
2008-09-29 15:30:00,25.13,25.68,24.97,25.14,146900.0,17.1841,17.5602,17.0747,17.1909,146900.0
2008-09-30 09:30:00,25.51,26.0,24.48,24.66,26300.0,17.4439,17.779,16.7396,16.8627,26300.0
2008-09-30 10:00:00,24.66,24.96,24.64,24.74,14600.0,16.8627,17.0678,16.849,16.9174,14600.0
2008-09-30 10:30:00,24.75,24.84,24.07,24.2,25500.0,16.9242,16.9858,16.4592,16.5481,25500.0
2008-09-30 11:00:00,24.18,24.18,23.67,23.68,51800.0,16.5345,16.5345,16.1857,16.1926,51800.0
2008-09-30 11:30:00,23.67,23.7,23.07,23.31,51900.0,16.1857,16.2062,15.7754,15.9395,51900.0
2008-09-30 12:00:00,23.32,23.95,23.3,23.9,29300.0,15.9464,16.3772,15.9327,16.343,29300.0
2008-09-30 12:30:00,23.9,24.05,23.67,23.88,22900.0,16.343,16.4456,16.1857,16.3293,22900.0
2008-09-30 13:00:00,23.86,24.61,23.8,24.53,26700.0,16.3156,16.8285,16.2746,16.7738,26700.0
2008-09-30 13:30:00,24.51,25.52,24.45,24.96,47100.0,16.7601,17.4508,16.7191,17.0678,47100.0
2008-09-30 14:00:00,24.96,25.01,24.72,24.94,34800.0,17.0678,17.102,16.9037,17.0541,34800.0
2008-09-30 14:30:00,24.96,25.01,24.52,24.52,26800.0,17.0678,17.102,16.7669,16.7669,26800.0
2008-09-30 15:00:00,24.53,24.96,24.53,24.96,48500.0,16.7738,17.0678,16.7738,17.0678,48500.0
2008-09-30 15:30:00,24.96,24.96,24.57,24.75,87400.0,17.0678,17.0678,16.8011,16.9242,87400.0
2008-10-01 09:30:00,26.53,26.53,24.21,24.5,22800.0,18.1414,18.1414,16.555,16.7533,22800.0
2008-10-01 10:00:00,24.48,24.64,24.35,24.47,34000.0,16.7396,16.849,16.6507,16.7328,34000.0
2008-10-01 10:30:00,24.46,24.46,23.99,24.04,38900.0,16.7259,16.7259,16.4045,16.4387,38900.0
2008-10-01 11:00:00,24.03,24.38,23.83,24.25,23300.0,16.4319,16.6712,16.2951,16.5823,23300.0
2008-10-01 11:30:00,24.25,24.4,24.09,24.34,15400.0,16.5823,16.6849,16.4729,16.6439,15400.0
2008-10-01 12:00:00,24.33,24.35,24.16,24.21,14800.0,16.637,16.6507,16.5208,16.555,14800.0
2008-10-01 12:30:00,24.21,24.36,24.1,24.21,20100.0,16.555,16.6575,16.4797,16.555,20100.0
2008-10-01 13:00:00,24.2,24.3,24.1,24.2,25800.0,16.5481,16.6165,16.4797,16.5481,25800.0
2008-10-01 13:30:00,24.15,24.22,24.1,24.12,22500.0,16.5139,16.5618,16.4797,16.4934,22500.0
2008-10-01 14:00:00,24.17,24.22,24.1,24.17,25700.0,16.5276,16.5618,16.4797,16.5276,25700.0
2008-10-01 14:30:00,24.16,24.2,24.1,24.18,18900.0,16.5208,16.5481,16.4797,16.5345,18900.0
2008-10-01 15:00:00,24.18,24.2,24.1,24.15,39500.0,16.5345,16.5481,16.4797,16.5139,39500.0
2008-10-01 15:30:00,24.15,24.26,24.11,24.19,81500.0,16.5139,16.5892,16.4866,16.5413,81500.0
2008-10-02 09:30:00,24.29,24.63,23.59,23.67,17600.0,16.6097,16.8422,16.131,16.1857,17600.0
2008-10-02 10:00:00,23.61,23.95,23.56,23.9,28600.0,16.1447,16.3772,16.1105,16.343,28600.0
2008-10-02 10:30:00,23.88,24.33,23.88,24.14,25900.0,16.3293,16.637,16.3293,16.5071,25900.0
2008-10-02 11:00:00,24.14,24.19,23.74,23.74,45900.0,16.5071,16.5413,16.2336,16.2336,45900.0
2008-10-02 11:30:00,23.74,23.88,23.54,23.84,19700.0,16.2336,16.3293,16.0968,16.302,19700.0
2008-10-02 12:00:00,23.85,23.94,23.71,23.71,17200.0,16.3088,16.3703,16.2131,16.2131,17200.0
2008-10-02 12:30:00,23.75,23.81,23.74,23.81,6600.0,16.2404,16.2814,16.2336,16.2814,6600.0
2008-10-02 13:00:00,23.79,23.85,23.57,23.6,22100.0,16.2678,16.3088,16.1173,16.1378,22100.0
2008-10-02 13:30:00,23.6,23.65,23.55,23.6,31300.0,16.1378,16.172,16.1037,16.1378,31300.0
2008-10-02 14:00:00,23.58,23.61,23.53,23.6,23500.0,16.1242,16.1447,16.09,16.1378,23500.0
2008-10-02 14:30:00,23.58,23.6,23.42,23.55,28100.0,16.1242,16.1378,16.0148,16.1037,28100.0
2008-10-02 15:00:00,23.53,23.75,23.44,23.54,57500.0,16.09,16.2404,16.0284,16.0968,57500.0
2008-10-02 15:30:00,23.54,23.75,23.45,23.69,128300.0,16.0968,16.2404,16.0353,16.1994,128300.0
2008-10-03 09:30:00,23.84,24.43,23.44,23.91,39200.0,16.302,16.7054,16.0284,16.3498,39200.0
2008-10-03 10:00:00,23.94,23.96,23.38,23.5,34400.0,16.3703,16.384,15.9874,16.0695,34400.0
2008-10-03 10:30:00,23.5,23.72,23.5,23.6,23200.0,16.0695,16.2199,16.0695,16.1378,23200.0
2008-10-03 11:00:00,23.66,23.85,23.6,23.85,14700.0,16.1789,16.3088,16.1378,16.3088,14700.0
2008-10-03 11:30:00,23.87,23.94,23.76,23.9,20900.0,16.3225,16.3703,16.2473,16.343,20900.0
2008-10-03 12:00:00,23.9,23.98,23.8,23.82,10400.0,16.343,16.3977,16.2746,16.2883,10400.0
2008-10-03 12:30:00,23.83,24.28,23.8,24.13,25800.0,16.2951,16.6028,16.2746,16.5003,25800.0
2008-10-03 13:00:00,24.15,24.22,24.0,24.03,29500.0,16.5139,16.5618,16.4114,16.4319,29500.0
2008-10-03 13:30:00,24.01,24.12,23.76,24.03,50200.0,16.4182,16.4934,16.2473,16.4319,50200.0
2008-10-03 14:00:00,24.02,24.09,23.9,24.02,31800.0,16.425,16.4729,16.343,16.425,31800.0
2008-10-03 14:30:00,24.02,24.04,23.82,23.93,37900.0,16.425,16.4387,16.2883,16.3635,37900.0
2008-10-03 15:00:00,23.95,23.97,23.59,23.88,45700.0,16.3772,16.3909,16.131,16.3293,45700.0
2008-10-03 15:30:00,23.94,24.28,23.89,24.07,100600.0,16.3703,16.6028,16.3361,16.4592,100600.0
2008-10-06 09:30:00,23.64,24.74,23.64,24.19,40000.0,16.1652,16.9174,16.1652,16.5413,40000.0
2008-10-06 10:00:00,24.18,24.18,23.61,23.61,114900.0,16.5345,16.5345,16.1447,16.1447,114900.0
2008-10-06 10:30:00,23.7,23.72,23.0,23.26,72900.0,16.2062,16.2199,15.7276,15.9054,72900.0
2008-10-06 11:00:00,23.29,23.72,23.25,23.5,73500.0,15.9259,16.2199,15.8985,16.0695,73500.0
2008-10-06 11:30:00,23.53,23.65,23.42,23.59,110900.0,16.09,16.172,16.0148,16.131,110900.0
2008-10-06 12:00:00,23.59,23.74,23.37,23.58,80100.0,16.131,16.2336,15.9806,16.1242,80100.0
2008-10-06 12:30:00,23.55,23.74,23.49,23.51,30200.0,16.1037,16.2336,16.0626,16.0763,30200.0
2008-10-06 13:00:00,23.5,23.61,23.34,23.4,35300.0,16.0695,16.1447,15.9601,16.0011,35300.0
2008-10-06 13:30:00,23.43,23.65,23.4,23.5,22300.0,16.0216,16.172,16.0011,16.0695,22300.0
2008-10-06 14:00:00,23.5,23.59,23.07,23.07,49900.0,16.0695,16.131,15.7754,15.7754,49900.0
2008-10-06 14:30:00,23.09,23.43,22.77,23.14,45500.0,15.7891,16.0216,15.5703,15.8233,45500.0
2008-10-06 15:00:00,23.17,24.3,23.02,24.05,69100.0,15.8438,16.6165,15.7412,16.4456,69100.0
2008-10-06 15:30:00,24.05,24.54,23.91,24.3,52300.0,16.4456,16.7806,16.3498,16.6165,52300.0
2008-10-07 09:30:00,24.38,24.74,23.27,23.43,14600.0,16.6712,16.9174,15.9122,16.0216,14600.0
2008-10-07 10:00:00,23.55,24.09,23.2,24.09,13100.0,16.1037,16.4729,15.8643,16.4729,13100.0
2008-10-07 10:30:00,24.05,24.13,23.66,23.93,10500.0,16.4456,16.5003,16.1789,16.3635,10500.0
2008-10-07 11:00:00,23.95,24.0,23.77,23.94,22700.0,16.3772,16.4114,16.2541,16.3703,22700.0
2008-10-07 11:30:00,23.93,24.02,23.82,23.87,13900.0,16.3635,16.425,16.2883,16.3225,13900.0
2008-10-07 12:00:00,23.89,24.05,23.84,23.95,8300.0,16.3361,16.4456,16.302,16.3772,8300.0
2008-10-07 12:30:00,23.97,24.0,23.75,23.98,18600.0,16.3909,16.4114,16.2404,16.3977,18600.0
2008-10-07 13:00:00,24.01,24.1,23.75,23.87,16200.0,16.4182,16.4797,16.2404,16.3225,16200.0
2008-10-07 13:30:00,23.88,24.0,23.82,23.84,24900.0,16.3293,16.4114,16.2883,16.302,24900.0
2008-10-07 14:00:00,23.86,24.14,23.83,24.0,27600.0,16.3156,16.5071,16.2951,16.4114,27600.0
2008-10-07 14:30:00,24.0,24.04,23.74,23.89,51800.0,16.4114,16.4387,16.2336,16.3361,51800.0
2008-10-07 15:00:00,23.9,24.0,23.76,23.87,58300.0,16.343,16.4114,16.2473,16.3225,58300.0
2008-10-07 15:30:00,23.89,23.9,22.88,22.88,54400.0,16.3361,16.343,15.6455,15.6455,54400.0
2008-10-08 09:30:00,22.3,23.75,22.3,23.6,19200.0,15.2489,16.2404,15.2489,16.1378,19200.0
2008-10-08 10:00:00,23.46,23.81,22.54,22.69,42000.0,16.0421,16.2814,15.413,15.5156,42000.0
2008-10-08 10:30:00,22.74,22.88,22.0,22.07,78500.0,15.5498,15.6455,15.0438,15.0916,78500.0
2008-10-08 11:00:00,22.07,22.45,21.93,22.25,38000.0,15.0916,15.3515,14.9959,15.2147,38000.0
2008-10-08 11:30:00,22.25,22.32,21.97,22.32,47400.0,15.2147,15.2626,15.0232,15.2626,47400.0
2008-10-08 12:00:00,22.43,22.43,22.0,22.01,18600.0,15.3378,15.3378,15.0438,15.0506,18600.0
2008-10-08 12:30:00,22.0,22.3,21.95,22.13,23100.0,15.0438,15.2489,15.0096,15.1326,23100.0
2008-10-08 13:00:00,22.12,22.42,22.0,22.38,42500.0,15.1258,15.331,15.0438,15.3036,42500.0
2008-10-08 13:30:00,22.32,22.59,22.09,22.52,215000.0,15.2626,15.4472,15.1053,15.3993,215000.0
2008-10-08 14:00:00,22.53,22.56,22.34,22.42,32700.0,15.4062,15.4267,15.2762,15.331,32700.0
2008-10-08 14:30:00,22.49,22.57,22.21,22.4,30200.0,15.3788,15.4335,15.1874,15.3173,30200.0
2008-10-08 15:00:00,22.4,22.57,22.22,22.28,33500.0,15.3173,15.4335,15.1942,15.2352,33500.0
2008-10-08 15:30:00,22.28,22.39,21.97,22.07,95900.0,15.2352,15.3104,15.0232,15.0916,95900.0
2008-10-09 09:30:00,22.4,22.4,21.95,21.95,34800.0,15.3173,15.3173,15.0096,15.0096,34800.0
2008-10-09 10:00:00,21.97,22.08,21.83,21.97,35700.0,15.0232,15.0985,14.9275,15.0232,35700.0
2008-10-09 10:30:00,21.98,22.09,21.79,22.0,55400.0,15.0301,15.1053,14.9002,15.0438,55400.0
2008-10-09 11:00:00,22.02,22.02,21.52,21.59,18800.0,15.0574,15.0574,14.7155,14.7634,18800.0
2008-10-09 11:30:00,21.61,21.8,21.57,21.73,13900.0,14.7771,14.907,14.7497,14.8591,13900.0
2008-10-09 12:00:00,21.75,21.81,21.69,21.69,14100.0,14.8728,14.9138,14.8318,14.8318,14100.0
2008-10-09 12:30:00,21.67,21.81,21.65,21.68,18600.0,14.8181,14.9138,14.8044,14.8249,18600.0
2008-10-09 13:00:00,21.63,21.69,21.45,21.6,47600.0,14.7907,14.8318,14.6677,14.7702,47600.0
2008-10-09 13:30:00,21.54,21.62,21.43,21.5,8000.0,14.7292,14.7839,14.654,14.7019,8000.0
2008-10-09 14:00:00,21.48,21.56,21.02,21.07,70300.0,14.6882,14.7429,14.3736,14.4078,70300.0
2008-10-09 14:30:00,21.08,21.18,20.34,20.45,77500.0,14.4147,14.483,13.9086,13.9839,77500.0
2008-10-09 15:00:00,20.43,20.49,20.02,20.03,37300.0,13.9702,14.0112,13.6898,13.6967,37300.0
2008-10-09 15:30:00,20.03,20.79,20.0,20.57,153400.0,13.6967,14.2163,13.6761,14.0659,153400.0
2008-10-10 09:30:00,19.93,20.02,18.94,19.99,76300.0,13.6283,13.6898,12.9513,13.6693,76300.0
2008-10-10 10:00:00,19.98,20.08,19.69,19.73,44800.0,13.6625,13.7308,13.4642,13.4915,44800.0
2008-10-10 10:30:00,19.76,19.76,19.11,19.2,35500.0,13.512,13.512,13.0676,13.1291,35500.0
2008-10-10 11:00:00,19.14,19.26,18.97,19.06,86600.0,13.0881,13.1701,12.9718,13.0334,86600.0
2008-10-10 11:30:00,19.05,19.05,18.9,19.0,33000.0,13.0265,13.0265,12.924,12.9923,33000.0
2008-10-10 12:00:00,19.02,19.15,18.93,19.01,34200.0,13.006,13.0949,12.9445,12.9992,34200.0
2008-10-10 12:30:00,18.99,19.26,18.9,19.13,33200.0,12.9855,13.1701,12.924,13.0812,33200.0
2008-10-10 13:00:00,19.2,19.21,18.92,19.0,102600.0,13.1291,13.1359,12.9376,12.9923,102600.0
2008-10-10 13:30:00,19.0,19.1,18.64,18.68,82000.0,12.9923,13.0607,12.7462,12.7735,82000.0
2008-10-10 14:00:00,18.7,19.14,18.64,18.94,68600.0,12.7872,13.0881,12.7462,12.9513,68600.0
2008-10-10 14:30:00,18.95,19.06,18.7,18.95,98500.0,12.9581,13.0334,12.7872,12.9581,98500.0
2008-10-10 15:00:00,18.98,19.25,18.89,19.14,149000.0,12.9787,13.1633,12.9171,13.0881,149000.0
2008-10-10 15:30:00,19.1,19.44,18.99,19.02,536100.0,13.0607,13.2932,12.9855,13.006,536100.0
2008-10-13 09:30:00,20.07,20.33,19.99,20.11,37700.0,13.724,13.9018,13.6693,13.7514,37700.0
2008-10-13 10:00:00,20.13,20.15,19.52,19.7,30500.0,13.765,13.7787,13.3479,13.471,30500.0
2008-10-13 10:30:00,19.68,19.8,19.58,19.67,10000.0,13.4573,13.5394,13.3889,13.4505,10000.0
2008-10-13 11:00:00,19.67,19.73,19.14,19.31,96500.0,13.4505,13.4915,13.0881,13.2043,96500.0
2008-10-13 11:30:00,19.29,19.78,19.29,19.72,65400.0,13.1906,13.5257,13.1906,13.4847,65400.0
2008-10-13 12:00:00,19.73,19.83,19.65,19.81,69200.0,13.4915,13.5599,13.4368,13.5462,69200.0
2008-10-13 12:30:00,19.81,19.94,19.7,19.9,24700.0,13.5462,13.6351,13.471,13.6078,24700.0
2008-10-13 13:00:00,19.9,20.01,19.81,19.81,113600.0,13.6078,13.683,13.5462,13.5462,113600.0
2008-10-13 13:30:00,19.84,20.02,19.84,19.96,57000.0,13.5667,13.6898,13.5667,13.6488,57000.0
2008-10-13 14:00:00,19.9,20.0,19.83,19.84,68100.0,13.6078,13.6761,13.5599,13.5667,68100.0
2008-10-13 14:30:00,19.81,19.97,19.81,19.95,49000.0,13.5462,13.6556,13.5462,13.642,49000.0
2008-10-13 15:00:00,19.95,20.03,19.65,19.81,60000.0,13.642,13.6967,13.4368,13.5462,60000.0
2008-10-13 15:30:00,19.79,20.05,19.78,20.02,159300.0,13.5325,13.7103,13.5257,13.6898,159300.0
2008-10-14 09:30:00,21.17,21.7,20.48,20.48,36800.0,14.4762,14.8386,14.0044,14.0044,36800.0
2008-10-14 10:00:00,20.48,20.5,19.89,19.95,49700.0,14.0044,14.018,13.6009,13.642,49700.0
2008-10-14 10:30:00,19.95,20.19,19.91,20.19,38300.0,13.642,13.8061,13.6146,13.8061,38300.0
2008-10-14 11:00:00,20.11,20.29,20.07,20.24,25100.0,13.7514,13.8744,13.724,13.8403,25100.0
2008-10-14 11:30:00,20.21,20.21,20.05,20.13,24000.0,13.8197,13.8197,13.7103,13.765,24000.0
2008-10-14 12:00:00,20.13,20.16,19.92,19.92,10000.0,13.765,13.7855,13.6214,13.6214,10000.0
2008-10-14 12:30:00,19.97,20.03,19.94,19.94,3800.0,13.6556,13.6967,13.6351,13.6351,3800.0
2008-10-14 13:00:00,19.95,20.04,19.89,20.04,12300.0,13.642,13.7035,13.6009,13.7035,12300.0
2008-10-14 13:30:00,20.05,20.14,19.95,19.99,8100.0,13.7103,13.7719,13.642,13.6693,8100.0
2008-10-14 14:00:00,19.97,20.02,19.42,19.58,15700.0,13.6556,13.6898,13.2795,13.3889,15700.0
2008-10-14 14:30:00,19.59,19.59,19.23,19.27,14600.0,13.3958,13.3958,13.1496,13.177,14600.0
2008-10-14 15:00:00,19.29,19.57,19.26,19.57,21900.0,13.1906,13.3821,13.1701,13.3821,21900.0
2008-10-14 15:30:00,19.57,19.9,19.51,19.79,26000.0,13.3821,13.6078,13.3411,13.5325,26000.0
2008-10-15 09:30:00,19.52,19.79,18.44,19.01,31600.0,13.3984,13.5837,12.6571,13.0483,31600.0
2008-10-15 10:00:00,19.07,19.14,18.65,18.87,20500.0,13.0895,13.1375,12.8012,12.9522,20500.0
2008-10-15 10:30:00,18.86,19.22,18.86,18.98,7900.0,12.9453,13.1924,12.9453,13.0277,7900.0
2008-10-15 11:00:00,19.02,19.24,18.9,18.94,35500.0,13.0552,13.2062,12.9728,13.0003,35500.0
2008-10-15 11:30:00,18.95,19.18,18.91,19.1,17700.0,13.0071,13.165,12.9797,13.1101,17700.0
2008-10-15 12:00:00,19.12,19.32,19.06,19.11,11500.0,13.1238,13.2611,13.0826,13.1169,11500.0
2008-10-15 12:30:00,19.15,19.37,19.0,19.3,14500.0,13.1444,13.2954,13.0414,13.2474,14500.0
2008-10-15 13:00:00,19.24,19.27,18.93,19.08,24400.0,13.2062,13.2268,12.9934,13.0964,24400.0
2008-10-15 13:30:00,19.1,19.13,18.8,18.8,28600.0,13.1101,13.1307,12.9042,12.9042,28600.0
2008-10-15 14:00:00,18.8,18.8,18.44,18.59,22800.0,12.9042,12.9042,12.6571,12.76,22800.0
2008-10-15 14:30:00,18.6,18.81,18.5,18.63,18500.0,12.7669,12.911,12.6982,12.7875,18500.0
2008-10-15 15:00:00,18.61,18.79,18.5,18.51,27300.0,12.7737,12.8973,12.6982,12.7051,27300.0
2008-10-15 15:30:00,18.51,18.7,18.41,18.5,111000.0,12.7051,12.8355,12.6365,12.6982,111000.0
2008-10-16 09:30:00,19.25,19.27,18.76,18.85,46300.0,13.213,13.2268,12.8767,12.9385,46300.0
2008-10-16 10:00:00,18.76,18.76,18.26,18.28,61500.0,12.8767,12.8767,12.5335,12.5472,61500.0
2008-10-16 10:30:00,18.33,18.51,17.53,17.54,70700.0,12.5816,12.7051,12.0324,12.0393,70700.0
2008-10-16 11:00:00,17.5,17.58,17.28,17.54,48800.0,12.0119,12.0668,11.8608,12.0393,48800.0
2008-10-16 11:30:00,17.56,18.09,17.53,17.96,20100.0,12.053,12.4168,12.0324,12.3276,20100.0
2008-10-16 12:00:00,17.86,18.29,17.71,18.2,39700.0,12.259,12.5541,12.156,12.4923,39700.0
2008-10-16 12:30:00,18.17,18.24,17.95,18.09,15300.0,12.4717,12.5198,12.3207,12.4168,15300.0
2008-10-16 13:00:00,18.07,18.16,17.99,18.04,13600.0,12.4031,12.4649,12.3482,12.3825,13600.0
2008-10-16 13:30:00,18.03,18.11,17.86,18.09,40000.0,12.3756,12.4306,12.259,12.4168,40000.0
2008-10-16 14:00:00,18.05,18.15,17.86,17.94,17700.0,12.3894,12.458,12.259,12.3139,17700.0
2008-10-16 14:30:00,17.97,18.26,17.89,18.12,18200.0,12.3345,12.5335,12.2795,12.4374,18200.0
2008-10-16 15:00:00,18.15,18.77,18.13,18.57,28600.0,12.458,12.8836,12.4443,12.7463,28600.0
2008-10-16 15:30:00,18.57,19.0,18.52,19.0,44100.0,12.7463,13.0414,12.712,13.0414,44100.0
2008-10-17 09:30:00,18.34,18.78,18.05,18.44,20700.0,12.5884,12.8904,12.3894,12.6571,20700.0
2008-10-17 10:00:00,18.5,18.91,18.49,18.8,18000.0,12.6982,12.9797,12.6914,12.9042,18000.0
2008-10-17 10:30:00,18.73,19.17,18.61,18.93,11000.0,12.8561,13.1581,12.7737,12.9934,11000.0
2008-10-17 11:00:00,18.94,19.0,18.85,18.95,14300.0,13.0003,13.0414,12.9385,13.0071,14300.0
2008-10-17 11:30:00,18.98,19.0,18.82,18.98,15200.0,13.0277,13.0414,12.9179,13.0277,15200.0
2008-10-17 12:00:00,18.95,19.02,18.89,19.01,53500.0,13.0071,13.0552,12.9659,13.0483,53500.0
2008-10-17 12:30:00,18.99,19.29,18.86,19.02,24500.0,13.0346,13.2405,12.9453,13.0552,24500.0
2008-10-17 13:00:00,19.02,19.1,18.9,19.05,79600.0,13.0552,13.1101,12.9728,13.0758,79600.0
2008-10-17 13:30:00,19.05,19.33,19.0,19.05,34000.0,13.0758,13.2679,13.0414,13.0758,34000.0
2008-10-17 14:00:00,19.09,19.12,18.96,19.03,59400.0,13.1032,13.1238,13.014,13.062,59400.0
2008-10-17 14:30:00,19.03,19.24,18.94,19.1,70500.0,13.062,13.2062,13.0003,13.1101,70500.0
2008-10-17 15:00:00,19.11,19.44,19.1,19.12,69900.0,13.1169,13.3435,13.1101,13.1238,69900.0
2008-10-17 15:30:00,19.12,19.15,18.86,18.9,62700.0,13.1238,13.1444,12.9453,12.9728,62700.0
2008-10-20 09:30:00,19.07,19.33,19.0,19.01,11000.0,13.0895,13.2679,13.0414,13.0483,11000.0
2008-10-20 10:00:00,19.04,19.19,18.78,19.0,50400.0,13.0689,13.1719,12.8904,13.0414,50400.0
2008-10-20 10:30:00,18.96,19.03,18.8,18.99,82100.0,13.014,13.062,12.9042,13.0346,82100.0
2008-10-20 11:00:00,18.96,18.96,18.38,18.57,57500.0,13.014,13.014,12.6159,12.7463,57500.0
2008-10-20 11:30:00,18.61,18.79,18.42,18.79,15100.0,12.7737,12.8973,12.6433,12.8973,15100.0
2008-10-20 12:00:00,18.7,18.71,18.54,18.54,7400.0,12.8355,12.8424,12.7257,12.7257,7400.0
2008-10-20 12:30:00,18.71,18.72,18.39,18.62,19200.0,12.8424,12.8493,12.6227,12.7806,19200.0
2008-10-20 13:00:00,18.6,18.85,18.56,18.85,6000.0,12.7669,12.9385,12.7394,12.9385,6000.0
2008-10-20 13:30:00,18.83,18.88,18.78,18.8,4400.0,12.9248,12.9591,12.8904,12.9042,4400.0
2008-10-20 14:00:00,18.81,18.9,18.73,18.73,6400.0,12.911,12.9728,12.8561,12.8561,6400.0
2008-10-20 14:30:00,18.73,18.86,18.65,18.78,19100.0,12.8561,12.9453,12.8012,12.8904,19100.0
2008-10-20 15:00:00,18.78,18.98,18.78,18.89,61700.0,12.8904,13.0277,12.8904,12.9659,61700.0
2008-10-20 15:30:00,18.89,18.95,18.84,18.88,65600.0,12.9659,13.0071,12.9316,12.9591,65600.0
2008-10-21 09:30:00,18.65,19.56,18.6,18.74,42100.0,12.8012,13.4258,12.7669,12.863,42100.0
2008-10-21 10:00:00,18.68,18.73,18.14,18.14,80500.0,12.8218,12.8561,12.4511,12.4511,80500.0
2008-10-21 10:30:00,18.14,18.3,18.05,18.11,63200.0,12.4511,12.561,12.3894,12.4306,63200.0
2008-10-21 11:00:00,18.13,18.15,17.88,18.01,24300.0,12.4443,12.458,12.2727,12.3619,24300.0
2008-10-21 11:30:00,18.0,18.05,17.95,18.0,56600.0,12.355,12.3894,12.3207,12.355,56600.0
2008-10-21 12:00:00,18.01,18.07,17.99,18.05,21400.0,12.3619,12.4031,12.3482,12.3894,21400.0
2008-10-21 12:30:00,18.06,18.46,18.06,18.22,15000.0,12.3962,12.6708,12.3962,12.5061,15000.0
2008-10-21 13:00:00,18.21,18.27,18.18,18.22,18400.0,12.4992,12.5404,12.4786,12.5061,18400.0
2008-10-21 13:30:00,18.23,18.26,18.14,18.16,9200.0,12.5129,12.5335,12.4511,12.4649,9200.0
2008-10-21 14:00:00,18.16,18.34,18.08,18.29,20500.0,12.4649,12.5884,12.41,12.5541,20500.0
2008-10-21 14:30:00,18.3,18.47,18.25,18.35,28100.0,12.561,12.6777,12.5266,12.5953,28100.0
2008-10-21 15:00:00,18.38,18.49,18.15,18.24,24800.0,12.6159,12.6914,12.458,12.5198,24800.0
2008-10-21 15:30:00,18.23,18.28,18.11,18.13,37900.0,12.5129,12.5472,12.4306,12.4443,37900.0
2008-10-22 09:30:00,17.68,17.68,17.2,17.2,15200.0,12.1354,12.1354,11.8059,11.8059,15200.0
2008-10-22 10:00:00,17.26,17.31,16.85,16.89,45300.0,11.8471,11.8814,11.5657,11.5932,45300.0
2008-10-22 10:30:00,16.89,17.17,16.8,17.08,42400.0,11.5932,11.7853,11.5314,11.7236,42400.0
2008-10-22 11:00:00,17.07,17.08,16.59,16.59,35500.0,11.7167,11.7236,11.3872,11.3872,35500.0
2008-10-22 11:30:00,16.64,16.73,16.33,16.57,53900.0,11.4216,11.4833,11.2088,11.3735,53900.0
2008-10-22 12:00:00,16.56,16.74,16.44,16.54,29200.0,11.3666,11.4902,11.2843,11.3529,29200.0
2008-10-22 12:30:00,16.54,16.6,16.49,16.57,22800.0,11.3529,11.3941,11.3186,11.3735,22800.0
2008-10-22 13:00:00,16.55,16.58,16.32,16.42,19900.0,11.3598,11.3804,11.2019,11.2706,19900.0
2008-10-22 13:30:00,16.4,16.46,16.27,16.46,40900.0,11.2568,11.298,11.1676,11.298,40900.0
2008-10-22 14:00:00,16.48,16.53,16.34,16.49,17400.0,11.3117,11.3461,11.2156,11.3186,17400.0
2008-10-22 14:30:00,16.5,16.55,16.41,16.54,41700.0,11.3255,11.3598,11.2637,11.3529,41700.0
2008-10-22 15:00:00,16.54,16.61,16.36,16.44,32800.0,11.3529,11.401,11.2294,11.2843,32800.0
2008-10-22 15:30:00,16.43,16.43,15.96,16.36,158700.0,11.2774,11.2774,10.9548,11.2294,158700.0
2008-10-23 09:30:00,16.2,16.75,16.13,16.47,47100.0,11.1195,11.4971,11.0715,11.3049,47100.0
2008-10-23 10:00:00,16.48,16.54,16.36,16.48,29000.0,11.3117,11.3529,11.2294,11.3117,29000.0
2008-10-23 10:30:00,16.49,16.76,16.48,16.53,37100.0,11.3186,11.5039,11.3117,11.3461,37100.0
2008-10-23 11:00:00,16.57,16.59,16.33,16.33,65200.0,11.3735,11.3872,11.2088,11.2088,65200.0
2008-10-23 11:30:00,16.32,16.46,16.23,16.39,23000.0,11.2019,11.298,11.1401,11.25,23000.0
2008-10-23 12:00:00,16.39,16.44,15.91,15.91,17300.0,11.25,11.2843,10.9205,10.9205,17300.0
2008-10-23 12:30:00,15.95,15.96,15.67,15.68,18800.0,10.9479,10.9548,10.7558,10.7626,18800.0
2008-10-23 13:00:00,15.7,15.71,15.38,15.38,13100.0,10.7763,10.7832,10.5567,10.5567,13100.0
2008-10-23 13:30:00,15.39,15.6,15.27,15.54,13300.0,10.5636,10.7077,10.4812,10.6665,13300.0
2008-10-23 14:00:00,15.54,15.67,15.47,15.67,32700.0,10.6665,10.7558,10.6185,10.7558,32700.0
2008-10-23 14:30:00,15.65,15.7,15.48,15.6,26000.0,10.742,10.7763,10.6253,10.7077,26000.0
2008-10-23 15:00:00,15.6,16.01,15.47,15.79,52300.0,10.7077,10.9891,10.6185,10.8381,52300.0
2008-10-23 15:30:00,15.79,16.57,15.77,16.22,77900.0,10.8381,11.3735,10.8244,11.1333,77900.0
2008-10-24 09:30:00,15.1,15.5,15.0,15.4,16200.0,10.3645,10.6391,10.2959,10.5704,16200.0
2008-10-24 10:00:00,15.43,15.5,14.88,15.2,25500.0,10.591,10.6391,10.2135,10.4332,25500.0
2008-10-24 10:30:00,15.21,15.67,15.21,15.66,20200.0,10.44,10.7558,10.44,10.7489,20200.0
2008-10-24 11:00:00,15.63,15.69,15.51,15.69,28400.0,10.7283,10.7695,10.6459,10.7695,28400.0
2008-10-24 11:30:00,15.7,16.27,15.67,15.83,57400.0,10.7763,11.1676,10.7558,10.8656,57400.0
2008-10-24 12:00:00,15.78,15.78,15.59,15.64,8700.0,10.8313,10.8313,10.7008,10.7352,8700.0
2008-10-24 12:30:00,15.61,15.62,15.38,15.55,10200.0,10.7146,10.7214,10.5567,10.6734,10200.0
2008-10-24 13:00:00,15.54,15.61,15.49,15.55,10100.0,10.6665,10.7146,10.6322,10.6734,10100.0
2008-10-24 13:30:00,15.55,15.56,15.37,15.45,9500.0,10.6734,10.6803,10.5498,10.6048,9500.0
2008-10-24 14:00:00,15.41,15.47,15.36,15.36,10200.0,10.5773,10.6185,10.543,10.543,10200.0
2008-10-24 14:30:00,15.39,15.52,15.37,15.47,13600.0,10.5636,10.6528,10.5498,10.6185,13600.0
2008-10-24 15:00:00,15.47,15.6,15.29,15.31,31800.0,10.6185,10.7077,10.4949,10.5087,31800.0
2008-10-24 15:30:00,15.34,15.63,15.26,15.43,36300.0,10.5292,10.7283,10.4743,10.591,36300.0
2008-10-27 09:30:00,15.14,15.29,14.85,15.25,17500.0,10.392,10.4949,10.1929,10.4675,17500.0
2008-10-27 10:00:00,15.25,15.51,15.11,15.13,9400.0,10.4675,10.6459,10.3714,10.3851,9400.0
2008-10-27 10:30:00,15.1,15.13,15.02,15.08,19600.0,10.3645,10.3851,10.3096,10.3508,19600.0
2008-10-27 11:00:00,15.12,15.22,15.0,15.05,27600.0,10.3782,10.4469,10.2959,10.3302,27600.0
2008-10-27 11:30:00,15.08,15.08,14.98,15.0,7900.0,10.3508,10.3508,10.2821,10.2959,7900.0
2008-10-27 12:00:00,15.01,15.03,14.95,15.0,3600.0,10.3027,10.3165,10.2616,10.2959,3600.0
2008-10-27 12:30:00,14.98,15.13,14.96,15.05,17400.0,10.2821,10.3851,10.2684,10.3302,17400.0
2008-10-27 13:00:00,15.08,15.08,14.97,15.04,10200.0,10.3508,10.3508,10.2753,10.3233,10200.0
2008-10-27 13:30:00,15.02,15.14,15.02,15.05,9400.0,10.3096,10.392,10.3096,10.3302,9400.0
2008-10-27 14:00:00,15.04,15.05,14.8,14.8,14900.0,10.3233,10.3302,10.1586,10.1586,14900.0
2008-10-27 14:30:00,14.82,15.0,14.76,14.89,51300.0,10.1723,10.2959,10.1311,10.2204,51300.0
2008-10-27 15:00:00,14.89,14.91,14.78,14.89,48700.0,10.2204,10.2341,10.1449,10.2204,48700.0
2008-10-27 15:30:00,14.9,15.02,14.71,14.79,60200.0,10.2272,10.3096,10.0968,10.1517,60200.0
2008-10-28 09:30:00,14.99,15.07,14.72,14.97,102700.0,10.289,10.3439,10.1037,10.2753,102700.0
2008-10-28 10:00:00,14.97,15.09,14.82,14.87,23500.0,10.2753,10.3576,10.1723,10.2066,23500.0
2008-10-28 10:30:00,14.88,14.88,14.73,14.78,16500.0,10.2135,10.2135,10.1105,10.1449,16500.0
2008-10-28 11:00:00,14.76,14.78,14.68,14.73,38100.0,10.1311,10.1449,10.0762,10.1105,38100.0
2008-10-28 11:30:00,14.73,14.98,14.73,14.97,24100.0,10.1105,10.2821,10.1105,10.2753,24100.0
2008-10-28 12:00:00,14.96,15.0,14.87,14.89,28600.0,10.2684,10.2959,10.2066,10.2204,28600.0
2008-10-28 12:30:00,14.89,15.02,14.84,14.98,12300.0,10.2204,10.3096,10.1861,10.2821,12300.0
2008-10-28 13:00:00,14.97,15.0,14.9,14.91,12000.0,10.2753,10.2959,10.2272,10.2341,12000.0
2008-10-28 13:30:00,14.91,14.91,14.76,14.88,38500.0,10.2341,10.2341,10.1311,10.2135,38500.0
2008-10-28 14:00:00,14.88,15.06,14.86,15.06,32900.0,10.2135,10.3371,10.1998,10.3371,32900.0
2008-10-28 14:30:00,15.05,15.48,14.94,15.43,42800.0,10.3302,10.6253,10.2547,10.591,42800.0
2008-10-28 15:00:00,15.42,15.97,15.24,15.97,28600.0,10.5842,10.9617,10.4606,10.9617,28600.0
2008-10-28 15:30:00,15.97,16.3,15.77,16.3,32700.0,10.9617,11.1882,10.8244,11.1882,32700.0
2008-10-29 09:30:00,16.3,17.06,16.15,16.6,32700.0,11.1882,11.7098,11.0852,11.3941,32700.0
2008-10-29 10:00:00,16.6,16.82,16.6,16.75,20300.0,11.3941,11.5451,11.3941,11.4971,20300.0
2008-10-29 10:30:00,16.7,16.88,16.66,16.82,22600.0,11.4627,11.5863,11.4353,11.5451,22600.0
2008-10-29 11:00:00,16.81,16.88,16.72,16.88,4700.0,11.5382,11.5863,11.4765,11.5863,4700.0
2008-10-29 11:30:00,16.88,16.99,16.86,16.99,4900.0,11.5863,11.6618,11.5726,11.6618,4900.0
2008-10-29 12:00:00,16.95,17.07,16.86,17.0,26500.0,11.6343,11.7167,11.5726,11.6687,26500.0
2008-10-29 12:30:00,17.0,17.1,16.99,17.08,11300.0,11.6687,11.7373,11.6618,11.7236,11300.0
2008-10-29 13:00:00,17.04,17.23,16.99,17.22,13600.0,11.6961,11.8265,11.6618,11.8197,13600.0
2008-10-29 13:30:00,17.21,17.36,17.21,17.22,13800.0,11.8128,11.9158,11.8128,11.8197,13800.0
2008-10-29 14:00:00,17.23,17.75,17.21,17.72,62800.0,11.8265,12.1835,11.8128,12.1629,62800.0
2008-10-29 14:30:00,17.72,18.0,17.38,17.91,41100.0,12.1629,12.355,11.9295,12.2933,41100.0
2008-10-29 15:00:00,17.94,18.48,17.78,18.29,44700.0,12.3139,12.6845,12.204,12.5541,44700.0
2008-10-29 15:30:00,18.31,18.61,17.87,18.19,86100.0,12.5678,12.7737,12.2658,12.4855,86100.0
2008-10-30 09:30:00,18.51,18.92,18.51,18.59,14100.0,12.7051,12.9865,12.7051,12.76,14100.0
2008-10-30 10:00:00,18.64,18.73,18.58,18.58,12100.0,12.7943,12.8561,12.7532,12.7532,12100.0
2008-10-30 10:30:00,18.52,18.52,18.11,18.36,16100.0,12.712,12.712,12.4306,12.6022,16100.0
2008-10-30 11:00:00,18.35,18.41,18.25,18.33,11400.0,12.5953,12.6365,12.5266,12.5816,11400.0
2008-10-30 11:30:00,18.3,18.34,18.05,18.06,9300.0,12.561,12.5884,12.3894,12.3962,9300.0
2008-10-30 12:00:00,18.06,18.24,17.81,17.87,10100.0,12.3962,12.5198,12.2246,12.2658,10100.0
2008-10-30 12:30:00,17.84,17.94,17.67,17.76,19200.0,12.2452,12.3139,12.1285,12.1903,19200.0
2008-10-30 13:00:00,17.8,18.09,17.76,17.84,6500.0,12.2178,12.4168,12.1903,12.2452,6500.0
2008-10-30 13:30:00,17.85,17.98,17.8,17.85,7400.0,12.2521,12.3413,12.2178,12.2521,7400.0
2008-10-30 14:00:00,17.85,18.08,17.8,17.81,11300.0,12.2521,12.41,12.2178,12.2246,11300.0
2008-10-30 14:30:00,17.83,17.91,17.66,17.85,10700.0,12.2384,12.2933,12.1217,12.2521,10700.0
2008-10-30 15:00:00,17.86,17.94,17.54,17.54,24800.0,12.259,12.3139,12.0393,12.0393,24800.0
2008-10-30 15:30:00,17.55,17.59,17.21,17.47,54000.0,12.0462,12.0736,11.8128,11.9913,54000.0
2008-10-31 09:30:00,17.6,17.65,16.99,17.07,26500.0,12.0805,12.1148,11.6618,11.7167,26500.0
2008-10-31 10:00:00,17.1,17.31,17.05,17.29,16200.0,11.7373,11.8814,11.703,11.8677,16200.0
2008-10-31 10:30:00,17.32,17.42,17.27,17.42,10200.0,11.8883,11.9569,11.854,11.9569,10200.0
2008-10-31 11:00:00,17.39,17.68,17.39,17.67,8500.0,11.9364,12.1354,11.9364,12.1285,8500.0
2008-10-31 11:30:00,17.7,17.8,17.62,17.77,5500.0,12.1491,12.2178,12.0942,12.1972,5500.0
2008-10-31 12:00:00,17.74,17.78,17.64,17.74,3600.0,12.1766,12.204,12.1079,12.1766,3600.0
2008-10-31 12:30:00,17.73,17.87,17.73,17.86,14400.0,12.1697,12.2658,12.1697,12.259,14400.0
2008-10-31 13:00:00,17.84,18.2,17.84,18.2,8800.0,12.2452,12.4923,12.2452,12.4923,8800.0
2008-10-31 13:30:00,18.2,18.45,18.16,18.3,10000.0,12.4923,12.6639,12.4649,12.561,10000.0
2008-10-31 14:00:00,18.27,18.62,18.24,18.25,10000.0,12.5404,12.7806,12.5198,12.5266,10000.0
2008-10-31 14:30:00,18.25,18.41,18.18,18.3,12300.0,12.5266,12.6365,12.4786,12.561,12300.0
2008-10-31 15:00:00,18.33,18.42,17.25,17.29,54800.0,12.5816,12.6433,11.8403,11.8677,54800.0
2008-10-31 15:30:00,17.3,17.87,17.29,17.79,61800.0,11.8746,12.2658,11.8677,12.2109,61800.0
2008-11-03 09:30:00,17.82,18.23,17.82,18.11,13400.0,12.2315,12.5129,12.2315,12.4306,13400.0
2008-11-03 10:00:00,18.06,18.18,17.89,18.16,8700.0,12.3962,12.4786,12.2795,12.4649,8700.0
2008-11-03 10:30:00,18.14,18.2,18.09,18.13,7500.0,12.4511,12.4923,12.4168,12.4443,7500.0
2008-11-03 11:00:00,18.13,18.13,18.02,18.07,9900.0,12.4443,12.4443,12.3688,12.4031,9900.0
2008-11-03 11:30:00,18.05,18.06,18.0,18.01,6000.0,12.3894,12.3962,12.355,12.3619,6000.0
2008-11-03 12:00:00,18.0,18.03,17.94,18.03,7800.0,12.355,12.3756,12.3139,12.3756,7800.0
2008-11-03 12:30:00,18.01,18.07,18.0,18.05,6600.0,12.3619,12.4031,12.355,12.3894,6600.0
2008-11-03 13:00:00,18.06,18.12,18.0,18.0,6300.0,12.3962,12.4374,12.355,12.355,6300.0
2008-11-03 13:30:00,17.97,17.97,17.88,17.9,2600.0,12.3345,12.3345,12.2727,12.2864,2600.0
2008-11-03 14:00:00,17.86,17.86,17.68,17.71,6400.0,12.259,12.259,12.1354,12.156,6400.0
2008-11-03 14:30:00,17.72,17.72,17.64,17.64,5200.0,12.1629,12.1629,12.1079,12.1079,5200.0
2008-11-03 15:00:00,17.64,17.64,17.49,17.6,13100.0,12.1079,12.1079,12.005,12.0805,13100.0
2008-11-03 15:30:00,17.59,17.73,17.59,17.68,33300.0,12.0736,12.1697,12.0736,12.1354,33300.0
2008-11-04 09:30:00,17.72,17.9,17.58,17.58,10900.0,12.1629,12.2864,12.0668,12.0668,10900.0
2008-11-04 10:00:00,17.57,17.62,17.35,17.42,26300.0,12.0599,12.0942,11.9089,11.9569,26300.0
2008-11-04 10:30:00,17.42,17.72,17.36,17.6,39500.0,11.9569,12.1629,11.9158,12.0805,39500.0
2008-11-04 11:00:00,17.66,17.67,17.52,17.6,17200.0,12.1217,12.1285,12.0256,12.0805,17200.0
2008-11-04 11:30:00,17.62,17.85,17.61,17.8,20400.0,12.0942,12.2521,12.0874,12.2178,20400.0
2008-11-04 12:00:00,17.81,17.86,17.46,17.82,57000.0,12.2246,12.259,11.9844,12.2315,57000.0
2008-11-04 12:30:00,17.85,18.12,17.85,18.07,28300.0,12.2521,12.4374,12.2521,12.4031,28300.0
2008-11-04 13:00:00,18.05,18.07,17.93,17.97,16000.0,12.3894,12.4031,12.307,12.3345,16000.0
2008-11-04 13:30:00,17.96,17.96,17.86,17.89,7500.0,12.3276,12.3276,12.259,12.2795,7500.0
2008-11-04 14:00:00,17.88,17.91,17.83,17.85,33100.0,12.2727,12.2933,12.2384,12.2521,33100.0
2008-11-04 14:30:00,17.85,17.91,17.78,17.83,13400.0,12.2521,12.2933,12.204,12.2384,13400.0
2008-11-04 15:00:00,17.85,17.86,17.71,17.84,12900.0,12.2521,12.259,12.156,12.2452,12900.0
2008-11-04 15:30:00,17.85,18.16,17.85,17.89,53400.0,12.2521,12.4649,12.2521,12.2795,53400.0
2008-11-05 09:30:00,18.36,19.09,18.14,18.14,85400.0,12.6022,13.1032,12.4511,12.4511,85400.0
2008-11-05 10:00:00,18.13,18.13,17.73,17.74,61900.0,12.4443,12.4443,12.1697,12.1766,61900.0
2008-11-05 10:30:00,17.73,17.8,17.65,17.72,37100.0,12.1697,12.2178,12.1148,12.1629,37100.0
2008-11-05 11:00:00,17.69,17.96,17.69,17.88,15600.0,12.1423,12.3276,12.1423,12.2727,15600.0
2008-11-05 11:30:00,17.85,17.86,17.71,17.84,15100.0,12.2521,12.259,12.156,12.2452,15100.0
2008-11-05 12:00:00,17.84,17.84,17.57,17.59,13900.0,12.2452,12.2452,12.0599,12.0736,13900.0
2008-11-05 12:30:00,17.58,17.63,17.5,17.63,17800.0,12.0668,12.1011,12.0119,12.1011,17800.0
2008-11-05 13:00:00,17.63,17.79,17.54,17.79,28200.0,12.1011,12.2109,12.0393,12.2109,28200.0
2008-11-05 13:30:00,17.78,17.82,17.7,17.77,10500.0,12.204,12.2315,12.1491,12.1972,10500.0
2008-11-05 14:00:00,17.78,17.84,17.71,17.81,10200.0,12.204,12.2452,12.156,12.2246,10200.0
2008-11-05 14:30:00,17.81,17.93,17.74,17.74,15700.0,12.2246,12.307,12.1766,12.1766,15700.0
2008-11-05 15:00:00,17.74,17.83,17.64,17.66,21500.0,12.1766,12.2384,12.1079,12.1217,21500.0
2008-11-05 15:30:00,17.63,17.94,17.55,17.74,73200.0,12.1011,12.3139,12.0462,12.1766,73200.0
2008-11-06 09:30:00,17.62,18.5,17.57,17.8,35100.0,12.0942,12.6982,12.0599,12.2178,35100.0
2008-11-06 10:00:00,17.78,18.1,17.64,17.89,17400.0,12.204,12.4237,12.1079,12.2795,17400.0
2008-11-06 10:30:00,17.89,17.96,17.71,17.71,16600.0,12.2795,12.3276,12.156,12.156,16600.0
2008-11-06 11:00:00,17.71,17.77,17.52,17.68,27300.0,12.156,12.1972,12.0256,12.1354,27300.0
2008-11-06 11:30:00,17.71,17.72,17.52,17.59,32000.0,12.156,12.1629,12.0256,12.0736,32000.0
2008-11-06 12:00:00,17.59,17.59,17.4,17.48,18600.0,12.0736,12.0736,11.9432,11.9981,18600.0
2008-11-06 12:30:00,17.46,17.47,17.25,17.35,26700.0,11.9844,11.9913,11.8403,11.9089,26700.0
2008-11-06 13:00:00,17.37,17.39,17.22,17.29,30400.0,11.9226,11.9364,11.8197,11.8677,30400.0
2008-11-06 13:30:00,17.26,17.28,16.96,17.01,36500.0,11.8471,11.8608,11.6412,11.6755,36500.0
2008-11-06 14:00:00,16.97,17.26,16.88,16.9,54800.0,11.6481,11.8471,11.5863,11.6,54800.0
2008-11-06 14:30:00,16.92,17.11,16.88,17.08,29200.0,11.6137,11.7442,11.5863,11.7236,29200.0
2008-11-06 15:00:00,17.08,17.11,16.46,16.51,81400.0,11.7236,11.7442,11.298,11.3323,81400.0
2008-11-06 15:30:00,16.52,16.69,16.4,16.52,159900.0,11.3392,11.4559,11.2568,11.3392,159900.0
2008-11-07 09:30:00,16.71,16.83,16.47,16.54,19500.0,11.4696,11.552,11.3049,11.3529,19500.0
2008-11-07 10:00:00,16.54,16.61,16.53,16.61,44000.0,11.3529,11.401,11.3461,11.401,44000.0
2008-11-07 10:30:00,16.64,16.72,16.55,16.55,26500.0,11.4216,11.4765,11.3598,11.3598,26500.0
2008-11-07 11:00:00,16.57,16.66,16.53,16.54,16200.0,11.3735,11.4353,11.3461,11.3529,16200.0
2008-11-07 11:30:00,16.52,16.52,16.32,16.45,11600.0,11.3392,11.3392,11.2019,11.2911,11600.0
2008-11-07 12:00:00,16.47,16.48,16.42,16.42,7100.0,11.3049,11.3117,11.2706,11.2706,7100.0
2008-11-07 12:30:00,16.41,16.46,16.31,16.44,4900.0,11.2637,11.298,11.195,11.2843,4900.0
2008-11-07 13:00:00,16.45,16.49,16.43,16.49,6100.0,11.2911,11.3186,11.2774,11.3186,6100.0
2008-11-07 13:30:00,16.52,16.53,16.49,16.52,9400.0,11.3392,11.3461,11.3186,11.3392,9400.0
2008-11-07 14:00:00,16.52,16.63,16.47,16.63,17500.0,11.3392,11.4147,11.3049,11.4147,17500.0
2008-11-07 14:30:00,16.66,16.74,16.46,16.46,40500.0,11.4353,11.4902,11.298,11.298,40500.0
2008-11-07 15:00:00,16.42,16.5,16.34,16.38,25000.0,11.2706,11.3255,11.2156,11.2431,25000.0
2008-11-07 15:30:00,16.37,16.73,16.35,16.72,55300.0,11.2362,11.4833,11.2225,11.4765,55300.0
2008-11-10 09:30:00,17.4,17.7,17.07,17.11,15700.0,11.9432,12.1491,11.7167,11.7442,15700.0
2008-11-10 10:00:00,17.17,17.25,16.95,17.12,10700.0,11.7853,11.8403,11.6343,11.751,10700.0
2008-11-10 10:30:00,17.11,17.11,17.0,17.01,5000.0,11.7442,11.7442,11.6687,11.6755,5000.0
2008-11-10 11:00:00,17.0,17.0,16.75,16.85,12700.0,11.6687,11.6687,11.4971,11.5657,12700.0
2008-11-10 11:30:00,16.85,16.85,16.39,16.39,14800.0,11.5657,11.5657,11.25,11.25,14800.0
2008-11-10 12:00:00,16.39,16.41,16.03,16.03,28100.0,11.25,11.2637,11.0029,11.0029,28100.0
2008-11-10 12:30:00,16.03,16.06,15.94,15.94,10300.0,11.0029,11.0234,10.9411,10.9411,10300.0
2008-11-10 13:00:00,15.97,16.17,15.93,16.17,17300.0,10.9617,11.099,10.9342,11.099,17300.0
2008-11-10 13:30:00,16.19,16.33,16.19,16.22,21300.0,11.1127,11.2088,11.1127,11.1333,21300.0
2008-11-10 14:00:00,16.23,16.27,16.08,16.12,14100.0,11.1401,11.1676,11.0372,11.0646,14100.0
2008-11-10 14:30:00,16.1,16.11,15.85,15.98,21400.0,11.0509,11.0578,10.8793,10.9685,21400.0
2008-11-10 15:00:00,15.99,16.17,15.92,16.01,34800.0,10.9754,11.099,10.9274,10.9891,34800.0
2008-11-10 15:30:00,16.02,16.21,15.9,16.19,35900.0,10.996,11.1264,10.9136,11.1127,35900.0
2008-11-11 09:30:00,16.21,16.21,15.4,15.45,14400.0,11.1264,11.1264,10.5704,10.6048,14400.0
2008-11-11 10:00:00,15.4,15.53,15.36,15.43,27700.0,10.5704,10.6597,10.543,10.591,27700.0
2008-11-11 10:30:00,15.4,15.5,15.36,15.37,12000.0,10.5704,10.6391,10.543,10.5498,12000.0
2008-11-11 11:00:00,15.31,15.42,15.22,15.25,29200.0,10.5087,10.5842,10.4469,10.4675,29200.0
2008-11-11 11:30:00,15.29,15.31,15.17,15.28,16100.0,10.4949,10.5087,10.4126,10.4881,16100.0
2008-11-11 12:00:00,15.27,15.35,15.27,15.29,8600.0,10.4812,10.5361,10.4812,10.4949,8600.0
2008-11-11 12:30:00,15.29,15.56,15.29,15.5,12800.0,10.4949,10.6803,10.4949,10.6391,12800.0
2008-11-11 13:00:00,15.53,15.53,15.41,15.43,26500.0,10.6597,10.6597,10.5773,10.591,26500.0
2008-11-11 13:30:00,15.43,15.65,15.43,15.65,16600.0,10.591,10.742,10.591,10.742,16600.0
2008-11-11 14:00:00,15.63,16.25,15.63,16.25,19800.0,10.7283,11.1539,10.7283,11.1539,19800.0
2008-11-11 14:30:00,16.33,16.54,16.05,16.05,27900.0,11.2088,11.3529,11.0166,11.0166,27900.0
2008-11-11 15:00:00,16.06,16.26,16.03,16.2,20900.0,11.0234,11.1607,11.0029,11.1195,20900.0
2008-11-11 15:30:00,16.21,16.3,15.96,16.25,37200.0,11.1264,11.1882,10.9548,11.1539,37200.0
2008-11-12 09:30:00,15.96,16.76,15.75,16.16,49600.0,10.9548,11.5039,10.8107,11.0921,49600.0
2008-11-12 10:00:00,16.11,16.14,15.88,15.91,19300.0,11.0578,11.0784,10.8999,10.9205,19300.0
2008-11-12 10:30:00,15.93,15.93,15.5,15.71,12700.0,10.9342,10.9342,10.6391,10.7832,12700.0
2008-11-12 11:00:00,15.71,15.91,15.51,15.81,18100.0,10.7832,10.9205,10.6459,10.8519,18100.0
2008-11-12 11:30:00,15.82,15.82,15.56,15.68,12500.0,10.8587,10.8587,10.6803,10.7626,12500.0
2008-11-12 12:00:00,15.67,16.04,15.5,15.64,34700.0,10.7558,11.0097,10.6391,10.7352,34700.0
2008-11-12 12:30:00,15.63,15.67,15.58,15.64,8000.0,10.7283,10.7558,10.694,10.7352,8000.0
2008-11-12 13:00:00,15.64,15.68,15.6,15.64,8000.0,10.7352,10.7626,10.7077,10.7352,8000.0
2008-11-12 13:30:00,15.64,15.67,15.53,15.53,6400.0,10.7352,10.7558,10.6597,10.6597,6400.0
2008-11-12 14:00:00,15.52,15.58,15.36,15.57,14500.0,10.6528,10.694,10.543,10.6871,14500.0
2008-11-12 14:30:00,15.52,15.64,15.39,15.39,18600.0,10.6528,10.7352,10.5636,10.5636,18600.0
2008-11-12 15:00:00,15.39,15.46,15.3,15.39,18400.0,10.5636,10.6116,10.5018,10.5636,18400.0
2008-11-12 15:30:00,15.39,15.46,15.25,15.33,54900.0,10.5636,10.6116,10.4675,10.5224,54900.0
2008-11-13 09:30:00,15.65,16.17,15.56,15.72,30800.0,10.742,11.099,10.6803,10.7901,30800.0
2008-11-13 10:00:00,15.7,16.06,15.7,16.05,30200.0,10.7763,11.0234,10.7763,11.0166,30200.0
2008-11-13 10:30:00,16.06,16.06,15.57,15.69,43600.0,11.0234,11.0234,10.6871,10.7695,43600.0
2008-11-13 11:00:00,15.69,15.92,15.59,15.87,36000.0,10.7695,10.9274,10.7008,10.893,36000.0
2008-11-13 11:30:00,15.88,15.9,15.75,15.8,33400.0,10.8999,10.9136,10.8107,10.845,33400.0
2008-11-13 12:00:00,15.81,15.83,15.75,15.82,41700.0,10.8519,10.8656,10.8107,10.8587,41700.0
2008-11-13 12:30:00,15.82,15.88,15.53,15.53,26500.0,10.8587,10.8999,10.6597,10.6597,26500.0
2008-11-13 13:00:00,15.54,15.62,15.34,15.62,47100.0,10.6665,10.7214,10.5292,10.7214,47100.0
2008-11-13 13:30:00,15.64,16.3,15.64,16.06,55400.0,10.7352,11.1882,10.7352,11.0234,55400.0
2008-11-13 14:00:00,16.03,16.81,16.02,16.78,62800.0,11.0029,11.5382,10.996,11.5177,62800.0
2008-11-13 14:30:00,16.8,17.73,16.52,17.47,65000.0,11.5314,12.1697,11.3392,11.9913,65000.0
2008-11-13 15:00:00,17.44,17.49,17.08,17.47,57700.0,11.9707,12.005,11.7236,11.9913,57700.0
2008-11-13 15:30:00,17.47,17.73,17.39,17.69,77500.0,11.9913,12.1697,11.9364,12.1423,77500.0
2008-11-14 09:30:00,17.48,17.85,17.4,17.43,19200.0,11.9981,12.2521,11.9432,11.9638,19200.0
2008-11-14 10:00:00,17.42,17.45,16.75,16.76,27200.0,11.9569,11.9775,11.4971,11.5039,27200.0
2008-11-14 10:30:00,16.76,16.94,16.43,16.74,29800.0,11.5039,11.6275,11.2774,11.4902,29800.0
2008-11-14 11:00:00,16.72,16.78,16.49,16.57,15800.0,11.4765,11.5177,11.3186,11.3735,15800.0
2008-11-14 11:30:00,16.59,16.59,16.29,16.39,11400.0,11.3872,11.3872,11.1813,11.25,11400.0
2008-11-14 12:00:00,16.4,16.61,16.26,16.61,11900.0,11.2568,11.401,11.1607,11.401,11900.0
2008-11-14 12:30:00,16.59,16.73,16.43,16.69,15200.0,11.3872,11.4833,11.2774,11.4559,15200.0
2008-11-14 13:00:00,16.65,16.66,16.4,16.64,10800.0,11.4284,11.4353,11.2568,11.4216,10800.0
2008-11-14 13:30:00,16.68,16.83,16.45,16.45,9200.0,11.449,11.552,11.2911,11.2911,9200.0
2008-11-14 14:00:00,16.43,16.93,16.35,16.72,23000.0,11.2774,11.6206,11.2225,11.4765,23000.0
2008-11-14 14:30:00,16.72,16.82,16.45,16.71,53200.0,11.4765,11.5451,11.2911,11.4696,53200.0
2008-11-14 15:00:00,16.88,16.98,16.58,16.65,29200.0,11.5863,11.6549,11.3804,11.4284,29200.0
2008-11-14 15:30:00,16.65,16.65,16.09,16.12,47500.0,11.4284,11.4284,11.044,11.0646,47500.0
2008-11-17 09:30:00,16.29,16.52,16.04,16.48,14300.0,11.1813,11.3392,11.0097,11.3117,14300.0
2008-11-17 10:00:00,16.44,16.44,15.96,16.15,16700.0,11.2843,11.2843,10.9548,11.0852,16700.0
2008-11-17 10:30:00,16.15,16.15,15.97,15.99,16200.0,11.0852,11.0852,10.9617,10.9754,16200.0
2008-11-17 11:00:00,16.01,16.01,15.81,15.91,19300.0,10.9891,10.9891,10.8519,10.9205,19300.0
2008-11-17 11:30:00,15.94,16.0,15.82,16.0,14600.0,10.9411,10.9823,10.8587,10.9823,14600.0
2008-11-17 12:00:00,15.99,16.0,15.87,15.91,21100.0,10.9754,10.9823,10.893,10.9205,21100.0
2008-11-17 12:30:00,15.99,16.0,15.87,15.87,13900.0,10.9754,10.9823,10.893,10.893,13900.0
2008-11-17 13:00:00,15.88,15.95,15.8,15.93,20400.0,10.8999,10.9479,10.845,10.9342,20400.0
2008-11-17 13:30:00,15.93,15.94,15.74,15.9,9900.0,10.9342,10.9411,10.8038,10.9136,9900.0
2008-11-17 14:00:00,15.85,15.85,15.57,15.59,13700.0,10.8793,10.8793,10.6871,10.7008,13700.0
2008-11-17 14:30:00,15.61,15.94,15.58,15.78,14600.0,10.7146,10.9411,10.694,10.8313,14600.0
2008-11-17 15:00:00,15.74,15.89,15.6,15.83,19800.0,10.8038,10.9068,10.7077,10.8656,19800.0
2008-11-17 15:30:00,15.83,15.87,15.55,15.56,26500.0,10.8656,10.893,10.6734,10.6803,26500.0
2008-11-18 09:30:00,15.62,15.92,15.31,15.84,32000.0,10.7214,10.9274,10.5087,10.8724,32000.0
2008-11-18 10:00:00,15.84,15.88,15.73,15.82,18300.0,10.8724,10.8999,10.7969,10.8587,18300.0
2008-11-18 10:30:00,15.8,15.95,15.62,15.66,36100.0,10.845,10.9479,10.7214,10.7489,36100.0
2008-11-18 11:00:00,15.64,15.67,15.46,15.67,18600.0,10.7352,10.7558,10.6116,10.7558,18600.0
2008-11-18 11:30:00,15.68,15.9,15.66,15.77,17900.0,10.7626,10.9136,10.7489,10.8244,17900.0
2008-11-18 12:00:00,15.77,15.78,15.48,15.51,11800.0,10.8244,10.8313,10.6253,10.6459,11800.0
2008-11-18 12:30:00,15.51,15.51,15.16,15.33,15900.0,10.6459,10.6459,10.4057,10.5224,15900.0
2008-11-18 13:00:00,15.33,15.33,15.08,15.12,20700.0,10.5224,10.5224,10.3508,10.3782,20700.0
2008-11-18 13:30:00,15.09,15.1,14.88,14.98,12300.0,10.3576,10.3645,10.2135,10.2821,12300.0
2008-11-18 14:00:00,14.99,14.99,14.85,14.92,15900.0,10.289,10.289,10.1929,10.241,15900.0
2008-11-18 14:30:00,14.9,14.91,14.62,14.69,15000.0,10.2272,10.2341,10.035,10.0831,15000.0
2008-11-18 15:00:00,14.68,15.05,14.63,14.82,27600.0,10.0762,10.3302,10.0419,10.1723,27600.0
2008-11-18 15:30:00,14.84,15.17,14.68,15.09,48800.0,10.1861,10.4126,10.0762,10.3576,48800.0
2008-11-19 09:30:00,15.22,15.54,14.94,14.96,20500.0,10.4469,10.6665,10.2547,10.2684,20500.0
2008-11-19 10:00:00,14.95,15.21,14.95,15.1,24800.0,10.2616,10.44,10.2616,10.3645,24800.0
2008-11-19 10:30:00,15.06,15.06,14.45,14.45,15000.0,10.3371,10.3371,9.9184,9.9184,15000.0
2008-11-19 11:00:00,14.46,14.52,14.26,14.26,14700.0,9.9252,9.9664,9.7879,9.7879,14700.0
2008-11-19 11:30:00,14.25,14.34,14.14,14.14,12900.0,9.7811,9.8429,9.7056,9.7056,12900.0
2008-11-19 12:00:00,14.14,14.29,14.14,14.15,11400.0,9.7056,9.8085,9.7056,9.7124,11400.0
2008-11-19 12:30:00,14.14,14.26,14.06,14.09,12400.0,9.7056,9.7879,9.6507,9.6713,12400.0
2008-11-19 13:00:00,14.09,14.19,14.02,14.07,16600.0,9.6713,9.7399,9.6232,9.6575,16600.0
2008-11-19 13:30:00,14.07,14.09,13.98,13.99,15800.0,9.6575,9.6713,9.5958,9.6026,15800.0
2008-11-19 14:00:00,13.98,13.98,13.65,13.65,36800.0,9.5958,9.5958,9.3692,9.3692,36800.0
2008-11-19 14:30:00,13.66,13.66,13.33,13.55,81100.0,9.3761,9.3761,9.1496,9.3006,81100.0
2008-11-19 15:00:00,13.55,13.64,13.5,13.54,57200.0,9.3006,9.3624,9.2663,9.2937,57200.0
2008-11-19 15:30:00,13.54,13.62,13.44,13.44,72400.0,9.2937,9.3487,9.2251,9.2251,72400.0
2008-11-20 09:30:00,13.09,13.5,12.9,12.9,20600.0,8.9849,9.2663,8.8545,8.8545,20600.0
2008-11-20 10:00:00,12.94,12.97,12.63,12.85,28500.0,8.8819,8.9025,8.6691,8.8201,28500.0
2008-11-20 10:30:00,12.88,13.13,12.79,13.08,46400.0,8.8407,9.0123,8.7789,8.978,46400.0
2008-11-20 11:00:00,13.07,13.46,13.07,13.3,50100.0,8.9711,9.2388,8.9711,9.129,50100.0
2008-11-20 11:30:00,13.3,13.31,13.05,13.08,22600.0,9.129,9.1359,8.9574,8.978,22600.0
2008-11-20 12:00:00,13.08,13.5,12.92,13.45,47900.0,8.978,9.2663,8.8682,9.232,47900.0
2008-11-20 12:30:00,13.5,13.7,13.45,13.54,48500.0,9.2663,9.4036,9.232,9.2937,48500.0
2008-11-20 13:00:00,13.47,13.47,13.13,13.19,26500.0,9.2457,9.2457,9.0123,9.0535,26500.0
2008-11-20 13:30:00,13.21,13.23,12.98,13.07,27000.0,9.0672,9.081,8.9094,8.9711,27000.0
2008-11-20 14:00:00,13.06,13.07,12.81,12.81,18400.0,8.9643,8.9711,8.7927,8.7927,18400.0
2008-11-20 14:30:00,12.81,12.9,12.7,12.77,21300.0,8.7927,8.8545,8.7172,8.7652,21300.0
2008-11-20 15:00:00,12.74,12.84,12.53,12.73,115900.0,8.7446,8.8133,8.6005,8.7378,115900.0
2008-11-20 15:30:00,12.77,13.07,12.71,12.94,107500.0,8.7652,8.9711,8.724,8.8819,107500.0
2008-11-21 09:30:00,13.19,13.27,12.93,13.0,23100.0,9.0535,9.1084,8.875,8.9231,23100.0
2008-11-21 10:00:00,12.95,13.04,12.71,12.8,66700.0,8.8888,8.9505,8.724,8.7858,66700.0
2008-11-21 10:30:00,12.81,13.07,12.74,12.81,33300.0,8.7927,8.9711,8.7446,8.7927,33300.0
2008-11-21 11:00:00,12.8,12.82,12.46,12.76,13500.0,8.7858,8.7995,8.5524,8.7584,13500.0
2008-11-21 11:30:00,12.77,13.04,12.77,12.97,21900.0,8.7652,8.9505,8.7652,8.9025,21900.0
2008-11-21 12:00:00,12.95,13.14,12.9,13.01,39600.0,8.8888,9.0192,8.8545,8.93,39600.0
2008-11-21 12:30:00,13.05,13.09,12.89,12.93,12400.0,8.9574,8.9849,8.8476,8.875,12400.0
2008-11-21 13:00:00,12.88,12.96,12.86,12.89,7700.0,8.8407,8.8956,8.827,8.8476,7700.0
2008-11-21 13:30:00,12.89,12.93,12.75,12.81,7600.0,8.8476,8.875,8.7515,8.7927,7600.0
2008-11-21 14:00:00,12.75,12.89,12.73,12.83,12200.0,8.7515,8.8476,8.7378,8.8064,12200.0
2008-11-21 14:30:00,12.83,12.83,12.71,12.79,19700.0,8.8064,8.8064,8.724,8.7789,19700.0
2008-11-21 15:00:00,12.79,13.27,12.78,13.18,92800.0,8.7789,9.1084,8.7721,9.0466,92800.0
2008-11-21 15:30:00,13.18,13.47,12.94,13.24,173500.0,9.0466,9.2457,8.8819,9.0878,173500.0
2008-11-24 09:30:00,13.43,13.69,13.38,13.46,44000.0,9.2182,9.3967,9.1839,9.2388,44000.0
2008-11-24 10:00:00,13.47,13.82,13.39,13.8,104600.0,9.2457,9.4859,9.1908,9.4722,104600.0
2008-11-24 10:30:00,13.81,14.14,13.81,14.14,39600.0,9.4791,9.7056,9.4791,9.7056,39600.0
2008-11-24 11:00:00,14.13,14.45,14.05,14.4,41400.0,9.6987,9.9184,9.6438,9.884,41400.0
2008-11-24 11:30:00,14.4,14.55,14.38,14.54,38700.0,9.884,9.987,9.8703,9.9801,38700.0
2008-11-24 12:00:00,14.56,14.71,14.25,14.4,42200.0,9.9939,10.0968,9.7811,9.884,42200.0
2008-11-24 12:30:00,14.42,14.64,14.31,14.34,70400.0,9.8978,10.0488,9.8223,9.8429,70400.0
2008-11-24 13:00:00,14.34,14.43,14.25,14.4,39400.0,9.8429,9.9046,9.7811,9.884,39400.0
2008-11-24 13:30:00,14.43,15.03,14.43,15.03,30100.0,9.9046,10.3165,9.9046,10.3165,30100.0
2008-11-24 14:00:00,15.03,15.08,14.58,14.81,61600.0,10.3165,10.3508,10.0076,10.1655,61600.0
2008-11-24 14:30:00,14.83,15.35,14.81,15.25,39900.0,10.1792,10.5361,10.1655,10.4675,39900.0
2008-11-24 15:00:00,15.25,16.27,15.25,16.27,57700.0,10.4675,11.1676,10.4675,11.1676,57700.0
2008-11-24 15:30:00,16.26,16.8,15.89,16.22,153200.0,11.1607,11.5314,10.9068,11.1333,153200.0
2008-11-25 09:30:00,16.55,16.72,15.61,15.85,61600.0,11.3598,11.4765,10.7146,10.8793,61600.0
2008-11-25 10:00:00,15.89,16.05,14.95,14.95,57600.0,10.9068,11.0166,10.2616,10.2616,57600.0
2008-11-25 10:30:00,14.95,14.95,14.4,14.53,34600.0,10.2616,10.2616,9.884,9.9733,34600.0
2008-11-25 11:00:00,14.52,14.67,14.22,14.67,32500.0,9.9664,10.0694,9.7605,10.0694,32500.0
2008-11-25 11:30:00,14.65,14.87,14.45,14.46,44400.0,10.0556,10.2066,9.9184,9.9252,44400.0
2008-11-25 12:00:00,14.46,14.62,14.15,14.15,22500.0,9.9252,10.035,9.7124,9.7124,22500.0
2008-11-25 12:30:00,14.2,14.42,14.04,14.06,28000.0,9.7468,9.8978,9.6369,9.6507,28000.0
2008-11-25 13:00:00,14.08,14.23,13.99,14.19,25000.0,9.6644,9.7674,9.6026,9.7399,25000.0
2008-11-25 13:30:00,14.15,14.44,14.15,14.31,28000.0,9.7124,9.9115,9.7124,9.8223,28000.0
2008-11-25 14:00:00,14.34,14.34,14.09,14.1,27800.0,9.8429,9.8429,9.6713,9.6781,27800.0
2008-11-25 14:30:00,14.12,14.31,14.04,14.29,55100.0,9.6918,9.8223,9.6369,9.8085,55100.0
2008-11-25 15:00:00,14.29,14.65,14.18,14.24,63300.0,9.8085,10.0556,9.733,9.7742,63300.0
2008-11-25 15:30:00,14.24,14.64,14.11,14.53,120300.0,9.7742,10.0488,9.685,9.9733,120300.0
2008-11-26 09:30:00,14.4,14.76,14.19,14.72,13100.0,9.884,10.1311,9.7399,10.1037,13100.0
2008-11-26 10:00:00,14.7,14.92,14.47,14.82,17700.0,10.09,10.241,9.9321,10.1723,17700.0
2008-11-26 10:30:00,14.8,14.89,14.53,14.89,38200.0,10.1586,10.2204,9.9733,10.2204,38200.0
2008-11-26 11:00:00,14.91,15.3,14.75,15.28,36400.0,10.2341,10.5018,10.1243,10.4881,36400.0
2008-11-26 11:30:00,15.26,15.55,15.24,15.55,26600.0,10.4743,10.6734,10.4606,10.6734,26600.0
2008-11-26 12:00:00,15.55,15.61,15.47,15.5,25700.0,10.6734,10.7146,10.6185,10.6391,25700.0
2008-11-26 12:30:00,15.5,15.6,15.45,15.58,32900.0,10.6391,10.7077,10.6048,10.694,32900.0
2008-11-26 13:00:00,15.6,15.74,15.5,15.55,36700.0,10.7077,10.8038,10.6391,10.6734,36700.0
2008-11-26 13:30:00,15.55,15.55,15.44,15.44,12700.0,10.6734,10.6734,10.5979,10.5979,12700.0
2008-11-26 14:00:00,15.48,15.5,15.31,15.49,12400.0,10.6253,10.6391,10.5087,10.6322,12400.0
2008-11-26 14:30:00,15.49,15.57,15.38,15.52,30200.0,10.6322,10.6871,10.5567,10.6528,30200.0
2008-11-26 15:00:00,15.56,15.6,15.42,15.55,37100.0,10.6803,10.7077,10.5842,10.6734,37100.0
2008-11-26 15:30:00,15.55,15.69,15.39,15.66,39900.0,10.6734,10.7695,10.5636,10.7489,39900.0
2008-11-28 09:30:00,16.02,16.02,15.51,15.61,15100.0,10.996,10.996,10.6459,10.7146,15100.0
2008-11-28 10:00:00,15.62,16.0,15.62,16.0,24200.0,10.7214,10.9823,10.7214,10.9823,24200.0
2008-11-28 10:30:00,15.99,15.99,15.83,15.83,23000.0,10.9754,10.9754,10.8656,10.8656,23000.0
2008-11-28 11:00:00,15.83,15.9,15.7,15.74,19500.0,10.8656,10.9136,10.7763,10.8038,19500.0
2008-11-28 11:30:00,15.73,15.74,15.43,15.57,28900.0,10.7969,10.8038,10.591,10.6871,28900.0
2008-11-28 12:00:00,15.58,15.82,15.57,15.78,22400.0,10.694,10.8587,10.6871,10.8313,22400.0
2008-11-28 12:30:00,15.77,15.9,15.35,15.35,54300.0,10.8244,10.9136,10.5361,10.5361,54300.0
2008-11-28 13:00:00,15.24,15.64,15.22,15.64,11200.0,10.4606,10.7352,10.4469,10.7352,11200.0
2008-11-28 13:30:00,15.64,15.64,15.64,15.64,0.0,10.7352,10.7352,10.7352,10.7352,0.0
2008-11-28 14:00:00,15.64,15.64,15.64,15.64,0.0,10.7352,10.7352,10.7352,10.7352,0.0
2008-11-28 14:30:00,15.64,15.64,15.64,15.64,0.0,10.7352,10.7352,10.7352,10.7352,0.0
2008-11-28 15:00:00,15.64,15.64,15.64,15.64,0.0,10.7352,10.7352,10.7352,10.7352,0.0
2008-11-28 15:30:00,15.64,15.64,15.64,15.64,0.0,10.7352,10.7352,10.7352,10.7352,0.0
2008-12-01 09:30:00,15.36,15.36,14.27,14.3,29100.0,10.543,10.543,9.7948,9.8154,29100.0
2008-12-01 10:00:00,14.28,14.73,14.24,14.59,17400.0,9.8017,10.1105,9.7742,10.0145,17400.0
2008-12-01 10:30:00,14.59,14.68,14.38,14.43,18900.0,10.0145,10.0762,9.8703,9.9046,18900.0
2008-12-01 11:00:00,14.39,14.42,14.08,14.08,17800.0,9.8772,9.8978,9.6644,9.6644,17800.0
2008-12-01 11:30:00,14.04,14.35,14.04,14.31,10100.0,9.6369,9.8497,9.6369,9.8223,10100.0
2008-12-01 12:00:00,14.3,14.3,14.23,14.23,1800.0,9.8154,9.8154,9.7674,9.7674,1800.0
2008-12-01 12:30:00,14.23,14.23,14.23,14.23,0.0,9.7674,9.7674,9.7674,9.7674,0.0
2008-12-01 13:00:00,14.23,14.23,14.23,14.23,0.0,9.7674,9.7674,9.7674,9.7674,0.0
2008-12-01 13:30:00,14.12,17.18,12.98,14.04,191600.0,9.6918,11.7922,8.9094,9.6369,191600.0
2008-12-01 14:00:00,14.05,14.15,13.68,14.0,64700.0,9.6438,9.7124,9.3898,9.6095,64700.0
2008-12-01 14:30:00,13.96,14.22,13.92,14.11,43900.0,9.582,9.7605,9.5546,9.685,43900.0
2008-12-01 15:00:00,14.11,14.15,13.95,14.08,80700.0,9.685,9.7124,9.5752,9.6644,80700.0
2008-12-01 15:30:00,14.1,14.15,13.82,13.82,72400.0,9.6781,9.7124,9.4859,9.4859,72400.0
2008-12-02 09:30:00,14.0,14.0,12.52,13.22,109400.0,9.6095,9.6095,8.5936,9.0741,109400.0
2008-12-02 10:00:00,13.23,13.73,13.2,13.67,66100.0,9.081,9.4242,9.0604,9.383,66100.0
2008-12-02 10:30:00,13.68,13.9,13.66,13.89,39000.0,9.3898,9.5408,9.3761,9.534,39000.0
2008-12-02 11:00:00,13.88,13.99,13.82,13.95,31000.0,9.5271,9.6026,9.4859,9.5752,31000.0
2008-12-02 11:30:00,13.97,14.05,13.86,13.92,35800.0,9.5889,9.6438,9.5134,9.5546,35800.0
2008-12-02 12:00:00,13.92,14.05,13.92,14.04,25200.0,9.5546,9.6438,9.5546,9.6369,25200.0
2008-12-02 12:30:00,14.02,14.1,13.97,14.01,54700.0,9.6232,9.6781,9.5889,9.6163,54700.0
2008-12-02 13:00:00,14.0,14.01,13.89,13.9,14000.0,9.6095,9.6163,9.534,9.5408,14000.0
2008-12-02 13:30:00,13.9,13.9,13.61,13.61,14100.0,9.5408,9.5408,9.3418,9.3418,14100.0
2008-12-02 14:00:00,13.59,13.61,13.3,13.34,25700.0,9.3281,9.3418,9.129,9.1565,25700.0
2008-12-02 14:30:00,13.34,13.57,13.32,13.47,19400.0,9.1565,9.3143,9.1427,9.2457,19400.0
2008-12-02 15:00:00,13.46,13.54,13.24,13.47,26800.0,9.2388,9.2937,9.0878,9.2457,26800.0
2008-12-02 15:30:00,13.45,13.52,13.24,13.42,79700.0,9.232,9.28,9.0878,9.2114,79700.0
2008-12-03 09:30:00,13.33,13.54,13.18,13.39,18300.0,9.1496,9.2937,9.0466,9.1908,18300.0
2008-12-03 10:00:00,13.39,13.86,13.3,13.85,58100.0,9.1908,9.5134,9.129,9.5065,58100.0
2008-12-03 10:30:00,13.85,14.25,13.85,14.18,65000.0,9.5065,9.7811,9.5065,9.733,65000.0
2008-12-03 11:00:00,14.18,14.42,14.03,14.16,34000.0,9.733,9.8978,9.6301,9.7193,34000.0
2008-12-03 11:30:00,14.16,14.22,14.05,14.06,34800.0,9.7193,9.7605,9.6438,9.6507,34800.0
2008-12-03 12:00:00,14.08,14.09,13.77,13.95,29100.0,9.6644,9.6713,9.4516,9.5752,29100.0
2008-12-03 12:30:00,13.95,14.0,13.9,13.96,24900.0,9.5752,9.6095,9.5408,9.582,24900.0
2008-12-03 13:00:00,13.97,14.0,13.67,13.67,26100.0,9.5889,9.6095,9.383,9.383,26100.0
2008-12-03 13:30:00,13.69,13.69,13.4,13.44,24400.0,9.3967,9.3967,9.1976,9.2251,24400.0
2008-12-03 14:00:00,13.42,13.79,13.41,13.77,27000.0,9.2114,9.4653,9.2045,9.4516,27000.0
2008-12-03 14:30:00,13.77,14.07,13.73,13.95,54700.0,9.4516,9.6575,9.4242,9.5752,54700.0
2008-12-03 15:00:00,13.98,14.04,13.81,13.91,50100.0,9.5958,9.6369,9.4791,9.5477,50100.0
2008-12-03 15:30:00,13.92,14.1,13.87,14.02,83300.0,9.5546,9.6781,9.5203,9.6232,83300.0
2008-12-04 09:30:00,13.88,14.03,13.32,13.88,29200.0,9.5271,9.6301,9.1427,9.5271,29200.0
2008-12-04 10:00:00,13.86,14.15,13.84,14.07,51500.0,9.5134,9.7124,9.4997,9.6575,51500.0
2008-12-04 10:30:00,14.03,14.09,13.92,14.01,24500.0,9.6301,9.6713,9.5546,9.6163,24500.0
2008-12-04 11:00:00,14.02,14.03,13.9,13.97,33200.0,9.6232,9.6301,9.5408,9.5889,33200.0
2008-12-04 11:30:00,13.96,13.97,13.73,13.87,17700.0,9.582,9.5889,9.4242,9.5203,17700.0
2008-12-04 12:00:00,13.87,13.87,13.56,13.65,21100.0,9.5203,9.5203,9.3075,9.3692,21100.0
2008-12-04 12:30:00,13.66,13.98,13.64,13.97,26300.0,9.3761,9.5958,9.3624,9.5889,26300.0
2008-12-04 13:00:00,13.98,14.0,13.92,13.96,18500.0,9.5958,9.6095,9.5546,9.582,18500.0
2008-12-04 13:30:00,13.93,14.0,13.91,14.0,23900.0,9.5614,9.6095,9.5477,9.6095,23900.0
2008-12-04 14:00:00,13.97,14.03,13.94,14.0,28700.0,9.5889,9.6301,9.5683,9.6095,28700.0
2008-12-04 14:30:00,14.02,14.03,13.91,13.96,24000.0,9.6232,9.6301,9.5477,9.582,24000.0
2008-12-04 15:00:00,13.95,13.97,13.24,13.29,35500.0,9.5752,9.5889,9.0878,9.1221,35500.0
2008-12-04 15:30:00,13.29,13.5,13.1,13.48,54200.0,9.1221,9.2663,8.9917,9.2526,54200.0
2008-12-05 09:30:00,13.59,13.68,13.34,13.34,29300.0,9.3281,9.3898,9.1565,9.1565,29300.0
2008-12-05 10:00:00,13.38,13.38,12.96,13.08,23500.0,9.1839,9.1839,8.8956,8.978,23500.0
2008-12-05 10:30:00,13.05,13.4,12.97,13.39,15300.0,8.9574,9.1976,8.9025,9.1908,15300.0
2008-12-05 11:00:00,13.38,13.39,13.15,13.19,9200.0,9.1839,9.1908,9.026,9.0535,9200.0
2008-12-05 11:30:00,13.16,13.31,13.15,13.26,8300.0,9.0329,9.1359,9.026,9.1016,8300.0
2008-12-05 12:00:00,13.27,13.51,13.25,13.51,6500.0,9.1084,9.2732,9.0947,9.2732,6500.0
2008-12-05 12:30:00,13.47,13.51,13.35,13.45,17400.0,9.2457,9.2732,9.1633,9.232,17400.0
2008-12-05 13:00:00,13.46,13.78,13.45,13.67,14900.0,9.2388,9.4585,9.232,9.383,14900.0
2008-12-05 13:30:00,13.69,14.0,13.68,13.97,19200.0,9.3967,9.6095,9.3898,9.5889,19200.0
2008-12-05 14:00:00,13.99,14.04,13.77,13.86,34300.0,9.6026,9.6369,9.4516,9.5134,34300.0
2008-12-05 14:30:00,13.87,14.24,13.87,14.22,50300.0,9.5203,9.7742,9.5203,9.7605,50300.0
2008-12-05 15:00:00,14.23,14.25,13.84,14.0,45600.0,9.7674,9.7811,9.4997,9.6095,45600.0
2008-12-05 15:30:00,14.0,14.41,13.98,14.33,44100.0,9.6095,9.8909,9.5958,9.836,44100.0
2008-12-08 09:30:00,14.73,14.81,14.08,14.14,104600.0,10.1105,10.1655,9.6644,9.7056,104600.0
2008-12-08 10:00:00,14.11,14.43,14.1,14.33,26500.0,9.685,9.9046,9.6781,9.836,26500.0
2008-12-08 10:30:00,14.35,14.35,14.04,14.24,31700.0,9.8497,9.8497,9.6369,9.7742,31700.0
2008-12-08 11:00:00,14.22,14.71,14.22,14.71,24600.0,9.7605,10.0968,9.7605,10.0968,24600.0
2008-12-08 11:30:00,14.68,14.75,14.31,14.42,47600.0,10.0762,10.1243,9.8223,9.8978,47600.0
2008-12-08 12:00:00,14.4,14.4,14.18,14.36,29800.0,9.884,9.884,9.733,9.8566,29800.0
2008-12-08 12:30:00,14.36,14.39,14.21,14.25,42600.0,9.8566,9.8772,9.7536,9.7811,42600.0
2008-12-08 13:00:00,14.28,14.35,14.21,14.3,39500.0,9.8017,9.8497,9.7536,9.8154,39500.0
2008-12-08 13:30:00,14.26,14.26,13.95,13.99,34300.0,9.7879,9.7879,9.5752,9.6026,34300.0
2008-12-08 14:00:00,13.98,14.3,13.98,14.3,59600.0,9.5958,9.8154,9.5958,9.8154,59600.0
2008-12-08 14:30:00,14.3,14.49,14.18,14.4,45600.0,9.8154,9.9458,9.733,9.884,45600.0
2008-12-08 15:00:00,14.4,14.4,14.23,14.29,64200.0,9.884,9.884,9.7674,9.8085,64200.0
2008-12-08 15:30:00,14.3,14.4,14.14,14.31,124100.0,9.8154,9.884,9.7056,9.8223,124100.0
2008-12-09 09:30:00,14.27,14.32,13.77,13.87,24800.0,9.7948,9.8291,9.4516,9.5203,24800.0
2008-12-09 10:00:00,13.9,14.35,13.9,14.31,40000.0,9.5408,9.8497,9.5408,9.8223,40000.0
2008-12-09 10:30:00,14.33,14.4,14.29,14.35,21600.0,9.836,9.884,9.8085,9.8497,21600.0
2008-12-09 11:00:00,14.3,14.35,13.92,14.0,29100.0,9.8154,9.8497,9.5546,9.6095,29100.0
2008-12-09 11:30:00,14.0,14.15,14.0,14.15,24400.0,9.6095,9.7124,9.6095,9.7124,24400.0
2008-12-09 12:00:00,14.14,14.23,14.0,14.07,32200.0,9.7056,9.7674,9.6095,9.6575,32200.0
2008-12-09 12:30:00,14.03,14.1,13.95,14.01,39100.0,9.6301,9.6781,9.5752,9.6163,39100.0
2008-12-09 13:00:00,14.0,14.16,13.81,13.89,32200.0,9.6095,9.7193,9.4791,9.534,32200.0
2008-12-09 13:30:00,13.89,14.04,13.75,13.96,52900.0,9.534,9.6369,9.4379,9.582,52900.0
2008-12-09 14:00:00,13.97,14.01,13.8,13.85,44400.0,9.5889,9.6163,9.4722,9.5065,44400.0
2008-12-09 14:30:00,13.85,14.17,13.76,13.99,76800.0,9.5065,9.7262,9.4447,9.6026,76800.0
2008-12-09 15:00:00,14.0,14.03,13.75,13.85,58200.0,9.6095,9.6301,9.4379,9.5065,58200.0
2008-12-09 15:30:00,13.83,14.0,13.8,13.97,66700.0,9.4928,9.6095,9.4722,9.5889,66700.0
2008-12-10 09:30:00,14.06,14.27,13.92,13.95,14400.0,9.6507,9.7948,9.5546,9.5752,14400.0
2008-12-10 10:00:00,13.95,14.16,13.95,14.04,22700.0,9.5752,9.7193,9.5752,9.6369,22700.0
2008-12-10 10:30:00,14.03,14.05,13.94,14.01,32900.0,9.6301,9.6438,9.5683,9.6163,32900.0
2008-12-10 11:00:00,14.02,14.05,13.95,13.96,22000.0,9.6232,9.6438,9.5752,9.582,22000.0
2008-12-10 11:30:00,14.02,14.1,13.93,14.05,37000.0,9.6232,9.6781,9.5614,9.6438,37000.0
2008-12-10 12:00:00,14.05,14.1,13.94,13.98,55100.0,9.6438,9.6781,9.5683,9.5958,55100.0
2008-12-10 12:30:00,13.98,14.0,13.89,13.96,29300.0,9.5958,9.6095,9.534,9.582,29300.0
2008-12-10 13:00:00,13.98,14.05,13.92,13.92,51200.0,9.5958,9.6438,9.5546,9.5546,51200.0
2008-12-10 13:30:00,13.9,13.94,13.84,13.9,22100.0,9.5408,9.5683,9.4997,9.5408,22100.0
2008-12-10 14:00:00,13.9,14.0,13.85,13.92,26900.0,9.5408,9.6095,9.5065,9.5546,26900.0
2008-12-10 14:30:00,13.88,14.08,13.86,13.98,26700.0,9.5271,9.6644,9.5134,9.5958,26700.0
2008-12-10 15:00:00,13.98,14.07,13.93,14.05,41400.0,9.5958,9.6575,9.5614,9.6438,41400.0
2008-12-10 15:30:00,14.05,14.28,13.94,14.19,200400.0,9.6438,9.8017,9.5683,9.7399,200400.0
2008-12-11 09:30:00,14.01,14.01,13.72,13.99,26500.0,9.6163,9.6163,9.4173,9.6026,26500.0
2008-12-11 10:00:00,13.97,14.13,13.91,14.02,23500.0,9.5889,9.6987,9.5477,9.6232,23500.0
2008-12-11 10:30:00,14.02,14.09,13.94,14.0,57400.0,9.6232,9.6713,9.5683,9.6095,57400.0
2008-12-11 11:00:00,14.0,14.05,13.89,13.91,22800.0,9.6095,9.6438,9.534,9.5477,22800.0
2008-12-11 11:30:00,13.91,14.04,13.85,13.94,38500.0,9.5477,9.6369,9.5065,9.5683,38500.0
2008-12-11 12:00:00,13.96,14.13,13.91,13.97,24000.0,9.582,9.6987,9.5477,9.5889,24000.0
2008-12-11 12:30:00,13.98,14.09,13.97,14.05,17000.0,9.5958,9.6713,9.5889,9.6438,17000.0
2008-12-11 13:00:00,14.05,14.07,13.88,14.07,72900.0,9.6438,9.6575,9.5271,9.6575,72900.0
2008-12-11 13:30:00,14.06,14.15,13.97,14.0,25200.0,9.6507,9.7124,9.5889,9.6095,25200.0
2008-12-11 14:00:00,14.0,14.09,13.85,13.9,64600.0,9.6095,9.6713,9.5065,9.5408,64600.0
2008-12-11 14:30:00,13.9,13.98,13.75,13.75,44100.0,9.5408,9.5958,9.4379,9.4379,44100.0
2008-12-11 15:00:00,13.75,13.82,13.69,13.76,73100.0,9.4379,9.4859,9.3967,9.4447,73100.0
2008-12-11 15:30:00,13.8,13.8,13.44,13.76,96300.0,9.4722,9.4722,9.2251,9.4447,96300.0
2008-12-12 09:30:00,13.44,13.55,13.15,13.46,69200.0,9.2251,9.3006,9.026,9.2388,69200.0
2008-12-12 10:00:00,13.45,13.59,13.19,13.25,32500.0,9.232,9.3281,9.0535,9.0947,32500.0
2008-12-12 10:30:00,13.3,13.36,13.15,13.29,26200.0,9.129,9.1702,9.026,9.1221,26200.0
2008-12-12 11:00:00,13.29,13.35,13.15,13.23,24300.0,9.1221,9.1633,9.026,9.081,24300.0
2008-12-12 11:30:00,13.28,13.4,13.17,13.32,28900.0,9.1153,9.1976,9.0398,9.1427,28900.0
2008-12-12 12:00:00,13.32,13.53,13.3,13.44,16500.0,9.1427,9.2869,9.129,9.2251,16500.0
2008-12-12 12:30:00,13.47,13.8,13.42,13.71,27300.0,9.2457,9.4722,9.2114,9.4104,27300.0
2008-12-12 13:00:00,13.72,13.81,13.61,13.66,21000.0,9.4173,9.4791,9.3418,9.3761,21000.0
2008-12-12 13:30:00,13.62,13.71,13.46,13.55,34400.0,9.3487,9.4104,9.2388,9.3006,34400.0
2008-12-12 14:00:00,13.57,13.73,13.53,13.61,38200.0,9.3143,9.4242,9.2869,9.3418,38200.0
2008-12-12 14:30:00,13.6,13.97,13.54,13.83,54400.0,9.3349,9.5889,9.2937,9.4928,54400.0
2008-12-12 15:00:00,13.83,13.92,13.65,13.82,29700.0,9.4928,9.5546,9.3692,9.4859,29700.0
2008-12-12 15:30:00,13.83,13.87,13.64,13.82,55700.0,9.4928,9.5203,9.3624,9.4859,55700.0
2008-12-15 09:30:00,13.75,13.96,13.57,13.8,19100.0,9.4379,9.582,9.3143,9.4722,19100.0
2008-12-15 10:00:00,13.79,13.79,13.44,13.47,16800.0,9.4653,9.4653,9.2251,9.2457,16800.0
2008-12-15 10:30:00,13.47,13.47,13.2,13.21,17600.0,9.2457,9.2457,9.0604,9.0672,17600.0
2008-12-15 11:00:00,13.2,13.26,13.15,13.21,23700.0,9.0604,9.1016,9.026,9.0672,23700.0
2008-12-15 11:30:00,13.21,13.3,13.2,13.22,19700.0,9.0672,9.129,9.0604,9.0741,19700.0
2008-12-15 12:00:00,13.22,13.3,13.2,13.25,10600.0,9.0741,9.129,9.0604,9.0947,10600.0
2008-12-15 12:30:00,13.25,13.31,13.22,13.28,12700.0,9.0947,9.1359,9.0741,9.1153,12700.0
2008-12-15 13:00:00,13.27,13.28,13.15,13.19,16300.0,9.1084,9.1153,9.026,9.0535,16300.0
2008-12-15 13:30:00,13.18,13.37,13.17,13.28,14600.0,9.0466,9.1771,9.0398,9.1153,14600.0
2008-12-15 14:00:00,13.28,13.32,13.2,13.2,25600.0,9.1153,9.1427,9.0604,9.0604,25600.0
2008-12-15 14:30:00,13.2,13.23,13.15,13.16,20700.0,9.0604,9.081,9.026,9.0329,20700.0
2008-12-15 15:00:00,13.16,13.17,12.95,13.0,72500.0,9.0329,9.0398,8.8888,8.9231,72500.0
2008-12-15 15:30:00,13.0,13.3,12.96,13.24,112600.0,8.9231,9.129,8.8956,9.0878,112600.0
2008-12-16 09:30:00,13.3,13.36,13.01,13.15,20900.0,9.129,9.1702,8.93,9.026,20900.0
2008-12-16 10:00:00,13.12,13.19,12.9,12.97,21400.0,9.0055,9.0535,8.8545,8.9025,21400.0
2008-12-16 10:30:00,12.97,12.98,12.8,12.84,27600.0,8.9025,8.9094,8.7858,8.8133,27600.0
2008-12-16 11:00:00,12.84,12.95,12.83,12.88,23700.0,8.8133,8.8888,8.8064,8.8407,23700.0
2008-12-16 11:30:00,12.9,13.02,12.89,12.97,21300.0,8.8545,8.9368,8.8476,8.9025,21300.0
2008-12-16 12:00:00,13.0,13.05,12.91,12.91,19600.0,8.9231,8.9574,8.8613,8.8613,19600.0
2008-12-16 12:30:00,12.93,13.0,12.9,12.91,9200.0,8.875,8.9231,8.8545,8.8613,9200.0
2008-12-16 13:00:00,12.92,12.95,12.87,12.9,8500.0,8.8682,8.8888,8.8339,8.8545,8500.0
2008-12-16 13:30:00,12.9,12.97,12.83,12.96,25800.0,8.8545,8.9025,8.8064,8.8956,25800.0
2008-12-16 14:00:00,12.96,13.09,12.89,13.0,38300.0,8.8956,8.9849,8.8476,8.9231,38300.0
2008-12-16 14:30:00,13.02,13.17,12.88,13.07,54100.0,8.9368,9.0398,8.8407,8.9711,54100.0
2008-12-16 15:00:00,13.02,13.25,12.99,13.21,76600.0,8.9368,9.0947,8.9162,9.0672,76600.0
2008-12-16 15:30:00,13.22,13.34,13.18,13.28,97500.0,9.0741,9.1565,9.0466,9.1153,97500.0
2008-12-17 09:30:00,13.02,13.36,12.81,13.36,49900.0,8.9368,9.1702,8.7927,9.1702,49900.0
2008-12-17 10:00:00,13.34,13.38,13.21,13.25,26500.0,9.1565,9.1839,9.0672,9.0947,26500.0
2008-12-17 10:30:00,13.27,13.37,13.24,13.35,25200.0,9.1084,9.1771,9.0878,9.1633,25200.0
2008-12-17 11:00:00,13.35,13.39,13.3,13.32,9900.0,9.1633,9.1908,9.129,9.1427,9900.0
2008-12-17 11:30:00,13.32,13.5,13.3,13.41,13700.0,9.1427,9.2663,9.129,9.2045,13700.0
2008-12-17 12:00:00,13.41,13.57,13.4,13.57,6900.0,9.2045,9.3143,9.1976,9.3143,6900.0
2008-12-17 12:30:00,13.58,13.65,13.45,13.62,8200.0,9.3212,9.3692,9.232,9.3487,8200.0
2008-12-17 13:00:00,13.61,13.67,13.51,13.6,9900.0,9.3418,9.383,9.2732,9.3349,9900.0
2008-12-17 13:30:00,13.59,13.85,13.59,13.74,10200.0,9.3281,9.5065,9.3281,9.431,10200.0
2008-12-17 14:00:00,13.75,13.79,13.36,13.37,16300.0,9.4379,9.4653,9.1702,9.1771,16300.0
2008-12-17 14:30:00,13.4,13.53,13.34,13.51,20600.0,9.1976,9.2869,9.1565,9.2732,20600.0
2008-12-17 15:00:00,13.49,13.5,13.32,13.33,33700.0,9.2594,9.2663,9.1427,9.1496,33700.0
2008-12-17 15:30:00,13.33,13.62,13.24,13.53,77500.0,9.1496,9.3487,9.0878,9.2869,77500.0
2008-12-18 09:30:00,13.25,13.25,13.01,13.07,30400.0,9.0947,9.0947,8.93,8.9711,30400.0
2008-12-18 10:00:00,13.1,13.23,13.03,13.03,18700.0,8.9917,9.081,8.9437,8.9437,18700.0
2008-12-18 10:30:00,13.04,13.05,12.97,12.98,23400.0,8.9505,8.9574,8.9025,8.9094,23400.0
2008-12-18 11:00:00,13.01,13.05,12.96,13.02,49500.0,8.93,8.9574,8.8956,8.9368,49500.0
2008-12-18 11:30:00,13.02,13.05,12.98,13.0,29300.0,8.9368,8.9574,8.9094,8.9231,29300.0
2008-12-18 12:00:00,12.98,12.99,12.82,12.87,10000.0,8.9094,8.9162,8.7995,8.8339,10000.0
2008-12-18 12:30:00,12.86,12.98,12.86,12.97,7300.0,8.827,8.9094,8.827,8.9025,7300.0
2008-12-18 13:00:00,12.97,12.99,12.94,12.96,4400.0,8.9025,8.9162,8.8819,8.8956,4400.0
2008-12-18 13:30:00,12.95,13.01,12.93,12.93,10500.0,8.8888,8.93,8.875,8.875,10500.0
2008-12-18 14:00:00,12.95,12.95,12.56,12.63,31100.0,8.8888,8.8888,8.6211,8.6691,31100.0
2008-12-18 14:30:00,12.66,12.95,12.66,12.89,31000.0,8.6897,8.8888,8.6897,8.8476,31000.0
2008-12-18 15:00:00,12.87,12.87,12.54,12.58,21300.0,8.8339,8.8339,8.6074,8.6348,21300.0
2008-12-18 15:30:00,12.57,12.85,12.57,12.73,53000.0,8.6279,8.8201,8.6279,8.7378,53000.0
2008-12-19 09:30:00,12.83,12.92,12.55,12.7,77300.0,8.853,8.9151,8.6598,8.7633,77300.0
2008-12-19 10:00:00,12.7,12.85,12.7,12.8,33600.0,8.7633,8.8668,8.7633,8.8323,33600.0
2008-12-19 10:30:00,12.83,12.96,12.77,12.93,18600.0,8.853,8.9427,8.8116,8.922,18600.0
2008-12-19 11:00:00,12.9,12.92,12.81,12.81,4300.0,8.9013,8.9151,8.8392,8.8392,4300.0
2008-12-19 11:30:00,12.83,12.83,12.67,12.67,10500.0,8.853,8.853,8.7426,8.7426,10500.0
2008-12-19 12:00:00,12.65,12.74,12.49,12.71,12700.0,8.7288,8.7909,8.6184,8.7702,12700.0
2008-12-19 12:30:00,12.74,12.79,12.7,12.74,4400.0,8.7909,8.8254,8.7633,8.7909,4400.0
2008-12-19 13:00:00,12.76,12.88,12.76,12.87,6200.0,8.8047,8.8875,8.8047,8.8806,6200.0
2008-12-19 13:30:00,12.9,12.96,12.86,12.92,18300.0,8.9013,8.9427,8.8737,8.9151,18300.0
2008-12-19 14:00:00,12.93,12.98,12.81,12.86,14400.0,8.922,8.9565,8.8392,8.8737,14400.0
2008-12-19 14:30:00,12.84,12.96,12.75,12.86,26500.0,8.8599,8.9427,8.7978,8.8737,26500.0
2008-12-19 15:00:00,12.87,13.05,12.72,12.97,132400.0,8.8806,9.0048,8.7771,8.9496,132400.0
2008-12-19 15:30:00,12.98,13.25,12.85,13.1,90200.0,8.9565,9.1428,8.8668,9.0393,90200.0
2008-12-22 09:30:00,13.16,13.16,12.71,12.72,15800.0,9.0807,9.0807,8.7702,8.7771,15800.0
2008-12-22 10:00:00,12.73,12.84,12.59,12.64,20500.0,8.784,8.8599,8.6874,8.7219,20500.0
2008-12-22 10:30:00,12.64,12.75,12.48,12.54,16400.0,8.7219,8.7978,8.6115,8.6529,16400.0
2008-12-22 11:00:00,12.52,12.53,12.35,12.41,9700.0,8.6391,8.646,8.5218,8.5632,9700.0
2008-12-22 11:30:00,12.39,12.39,12.32,12.35,6400.0,8.5494,8.5494,8.5011,8.5218,6400.0
2008-12-22 12:00:00,12.35,12.65,12.32,12.65,18300.0,8.5218,8.7288,8.5011,8.7288,18300.0
2008-12-22 12:30:00,12.6,12.72,12.59,12.66,24000.0,8.6943,8.7771,8.6874,8.7357,24000.0
2008-12-22 13:00:00,12.67,12.73,12.58,12.73,22000.0,8.7426,8.784,8.6805,8.784,22000.0
2008-12-22 13:30:00,12.71,12.73,12.58,12.58,9800.0,8.7702,8.784,8.6805,8.6805,9800.0
2008-12-22 14:00:00,12.59,12.65,12.5,12.53,14800.0,8.6874,8.7288,8.6253,8.646,14800.0
2008-12-22 14:30:00,12.53,12.56,12.38,12.39,20700.0,8.646,8.6667,8.5425,8.5494,20700.0
2008-12-22 15:00:00,12.41,12.51,12.34,12.41,35300.0,8.5632,8.6322,8.5149,8.5632,35300.0
2008-12-22 15:30:00,12.4,12.81,12.39,12.75,91800.0,8.5563,8.8392,8.5494,8.7978,91800.0
2008-12-23 09:30:00,12.81,13.03,12.74,13.0,16100.0,8.8392,8.991,8.7909,8.9703,16100.0
2008-12-23 10:00:00,13.0,13.01,12.67,12.67,23600.0,8.9703,8.9772,8.7426,8.7426,23600.0
2008-12-23 10:30:00,12.71,12.73,12.61,12.61,6300.0,8.7702,8.784,8.7012,8.7012,6300.0
2008-12-23 11:00:00,12.61,12.66,12.36,12.36,14500.0,8.7012,8.7357,8.5287,8.5287,14500.0
2008-12-23 11:30:00,12.34,12.44,12.32,12.35,27700.0,8.5149,8.5839,8.5011,8.5218,27700.0
2008-12-23 12:00:00,12.35,12.38,12.33,12.35,12800.0,8.5218,8.5425,8.508,8.5218,12800.0
2008-12-23 12:30:00,12.35,12.41,12.33,12.38,15100.0,8.5218,8.5632,8.508,8.5425,15100.0
2008-12-23 13:00:00,12.39,12.4,12.34,12.37,25800.0,8.5494,8.5563,8.5149,8.5356,25800.0
2008-12-23 13:30:00,12.35,12.42,12.33,12.37,47300.0,8.5218,8.5701,8.508,8.5356,47300.0
2008-12-23 14:00:00,12.4,12.42,12.38,12.4,8500.0,8.5563,8.5701,8.5425,8.5563,8500.0
2008-12-23 14:30:00,12.4,12.4,12.33,12.34,63600.0,8.5563,8.5563,8.508,8.5149,63600.0
2008-12-23 15:00:00,12.34,12.45,12.33,12.35,46000.0,8.5149,8.5908,8.508,8.5218,46000.0
2008-12-23 15:30:00,12.34,12.4,12.33,12.33,59600.0,8.5149,8.5563,8.508,8.508,59600.0
2008-12-24 09:30:00,12.36,12.36,12.09,12.16,12600.0,8.5287,8.5287,8.3424,8.3907,12600.0
2008-12-24 10:00:00,12.15,12.32,12.13,12.2,20800.0,8.3838,8.5011,8.37,8.4183,20800.0
2008-12-24 10:30:00,12.2,12.2,12.13,12.16,14900.0,8.4183,8.4183,8.37,8.3907,14900.0
2008-12-24 11:00:00,12.16,12.17,12.12,12.14,13200.0,8.3907,8.3976,8.3631,8.3769,13200.0
2008-12-24 11:30:00,12.13,12.16,12.13,12.15,3700.0,8.37,8.3907,8.37,8.3838,3700.0
2008-12-24 12:00:00,12.16,12.19,12.14,12.19,3000.0,8.3907,8.4114,8.3769,8.4114,3000.0
2008-12-24 12:30:00,12.17,12.22,12.15,12.17,18100.0,8.3976,8.4321,8.3838,8.3976,18100.0
2008-12-26 09:30:00,12.24,12.49,12.2,12.34,15000.0,8.4459,8.6184,8.4183,8.5149,15000.0
2008-12-26 10:00:00,12.34,12.34,12.26,12.29,4100.0,8.5149,8.5149,8.4597,8.4804,4100.0
2008-12-26 10:30:00,12.29,12.29,12.19,12.22,6500.0,8.4804,8.4804,8.4114,8.4321,6500.0
2008-12-26 11:00:00,12.21,12.21,12.12,12.18,15300.0,8.4252,8.4252,8.3631,8.4045,15300.0
2008-12-26 11:30:00,12.2,12.26,12.14,12.26,2600.0,8.4183,8.4597,8.3769,8.4597,2600.0
2008-12-26 12:00:00,12.26,12.26,12.25,12.25,2300.0,8.4597,8.4597,8.4528,8.4528,2300.0
2008-12-26 12:30:00,12.23,12.26,12.14,12.17,2600.0,8.439,8.4597,8.3769,8.3976,2600.0
2008-12-26 13:00:00,12.2,12.2,12.17,12.17,1500.0,8.4183,8.4183,8.3976,8.3976,1500.0
2008-12-26 13:30:00,12.17,12.22,12.15,12.15,3100.0,8.3976,8.4321,8.3838,8.3838,3100.0
2008-12-26 14:00:00,12.16,12.28,12.12,12.28,11700.0,8.3907,8.4735,8.3631,8.4735,11700.0
2008-12-26 14:30:00,12.28,12.31,12.28,12.29,5100.0,8.4735,8.4942,8.4735,8.4804,5100.0
2008-12-26 15:00:00,12.3,12.46,12.3,12.45,44100.0,8.4873,8.5977,8.4873,8.5908,44100.0
2008-12-26 15:30:00,12.44,12.54,12.43,12.53,35500.0,8.5839,8.6529,8.577,8.646,35500.0
2008-12-29 09:30:00,12.49,12.54,12.36,12.4,14300.0,8.6184,8.6529,8.5287,8.5563,14300.0
2008-12-29 10:00:00,12.41,12.42,12.14,12.16,24600.0,8.5632,8.5701,8.3769,8.3907,24600.0
2008-12-29 10:30:00,12.16,12.2,12.15,12.18,42600.0,8.3907,8.4183,8.3838,8.4045,42600.0
2008-12-29 11:00:00,12.19,12.19,12.06,12.15,36900.0,8.4114,8.4114,8.3217,8.3838,36900.0
2008-12-29 11:30:00,12.16,12.19,12.15,12.18,11600.0,8.3907,8.4114,8.3838,8.4045,11600.0
2008-12-29 12:00:00,12.19,12.19,12.17,12.18,6700.0,8.4114,8.4114,8.3976,8.4045,6700.0
2008-12-29 12:30:00,12.18,12.2,12.15,12.16,11700.0,8.4045,8.4183,8.3838,8.3907,11700.0
2008-12-29 13:00:00,12.16,12.17,12.14,12.17,14500.0,8.3907,8.3976,8.3769,8.3976,14500.0
2008-12-29 13:30:00,12.18,12.22,12.17,12.22,11100.0,8.4045,8.4321,8.3976,8.4321,11100.0
2008-12-29 14:00:00,12.22,12.22,12.17,12.2,14000.0,8.4321,8.4321,8.3976,8.4183,14000.0
2008-12-29 14:30:00,12.21,12.23,12.17,12.23,11600.0,8.4252,8.439,8.3976,8.439,11600.0
2008-12-29 15:00:00,12.23,12.36,12.22,12.33,26300.0,8.439,8.5287,8.4321,8.508,26300.0
2008-12-29 15:30:00,12.32,12.41,12.29,12.36,43300.0,8.5011,8.5632,8.4804,8.5287,43300.0
2008-12-30 09:30:00,12.21,12.62,12.21,12.55,15200.0,8.4252,8.7081,8.4252,8.6598,15200.0
2008-12-30 10:00:00,12.56,12.56,12.43,12.49,22000.0,8.6667,8.6667,8.577,8.6184,22000.0
2008-12-30 10:30:00,12.51,12.55,12.48,12.48,35400.0,8.6322,8.6598,8.6115,8.6115,35400.0
2008-12-30 11:00:00,12.48,12.51,12.39,12.39,57800.0,8.6115,8.6322,8.5494,8.5494,57800.0
2008-12-30 11:30:00,12.42,12.58,12.32,12.45,32500.0,8.5701,8.6805,8.5011,8.5908,32500.0
2008-12-30 12:00:00,12.46,12.49,12.39,12.42,4800.0,8.5977,8.6184,8.5494,8.5701,4800.0
2008-12-30 12:30:00,12.41,12.43,12.37,12.41,10900.0,8.5632,8.577,8.5356,8.5632,10900.0
2008-12-30 13:00:00,12.42,12.43,12.32,12.38,7400.0,8.5701,8.577,8.5011,8.5425,7400.0
2008-12-30 13:30:00,12.38,12.39,12.32,12.34,4500.0,8.5425,8.5494,8.5011,8.5149,4500.0
2008-12-30 14:00:00,12.32,12.4,12.31,12.39,13700.0,8.5011,8.5563,8.4942,8.5494,13700.0
2008-12-30 14:30:00,12.4,12.42,12.37,12.38,17600.0,8.5563,8.5701,8.5356,8.5425,17600.0
2008-12-30 15:00:00,12.39,12.43,12.36,12.41,17000.0,8.5494,8.577,8.5287,8.5632,17000.0
2008-12-30 15:30:00,12.41,12.66,12.38,12.65,26800.0,8.5632,8.7357,8.5425,8.7288,26800.0
2008-12-31 09:30:00,12.54,12.82,12.42,12.8,10400.0,8.6529,8.8461,8.5701,8.8323,10400.0
2008-12-31 10:00:00,12.86,12.99,12.85,12.99,19300.0,8.8737,8.9634,8.8668,8.9634,19300.0
2008-12-31 10:30:00,12.98,12.99,12.91,12.91,7600.0,8.9565,8.9634,8.9082,8.9082,7600.0
2008-12-31 11:00:00,12.91,12.94,12.87,12.94,6700.0,8.9082,8.9289,8.8806,8.9289,6700.0
2008-12-31 11:30:00,12.95,12.95,12.87,12.93,9000.0,8.9358,8.9358,8.8806,8.922,9000.0
2008-12-31 12:00:00,12.92,12.99,12.92,12.99,6500.0,8.9151,8.9634,8.9151,8.9634,6500.0
2008-12-31 12:30:00,12.99,13.15,12.99,13.15,13300.0,8.9634,9.0738,8.9634,9.0738,13300.0
2008-12-31 13:00:00,13.15,13.2,12.95,13.04,43200.0,9.0738,9.1083,8.9358,8.9979,43200.0
2008-12-31 13:30:00,13.04,13.06,12.95,12.99,28700.0,8.9979,9.0117,8.9358,8.9634,28700.0
2008-12-31 14:00:00,12.99,13.1,12.95,13.1,41600.0,8.9634,9.0393,8.9358,9.0393,41600.0
2008-12-31 14:30:00,13.1,13.25,13.06,13.21,50500.0,9.0393,9.1428,9.0117,9.1152,50500.0
2008-12-31 15:00:00,13.22,13.25,13.13,13.22,43400.0,9.1221,9.1428,9.06,9.1221,43400.0
2008-12-31 15:30:00,13.21,13.34,13.13,13.17,78800.0,9.1152,9.2049,9.06,9.0876,78800.0
2009-01-02 09:30:00,13.35,13.36,13.18,13.29,54300.0,9.2118,9.2187,9.0945,9.1704,54300.0
2009-01-02 10:00:00,13.28,13.3,13.21,13.28,26700.0,9.1635,9.1773,9.1152,9.1635,26700.0
2009-01-02 10:30:00,13.27,13.46,13.22,13.41,38500.0,9.1566,9.2877,9.1221,9.2532,38500.0
2009-01-02 11:00:00,13.4,13.5,13.35,13.48,28300.0,9.2463,9.3153,9.2118,9.3015,28300.0
2009-01-02 11:30:00,13.48,13.52,13.43,13.47,34700.0,9.3015,9.3291,9.267,9.2946,34700.0
2009-01-02 12:00:00,13.47,13.51,13.42,13.49,36800.0,9.2946,9.3222,9.2601,9.3084,36800.0
2009-01-02 12:30:00,13.5,13.59,13.47,13.47,11300.0,9.3153,9.3774,9.2946,9.2946,11300.0
2009-01-02 13:00:00,13.48,13.5,13.47,13.48,7600.0,9.3015,9.3153,9.2946,9.3015,7600.0
2009-01-02 13:30:00,13.48,13.62,13.48,13.54,45300.0,9.3015,9.3981,9.3015,9.3429,45300.0
2009-01-02 14:00:00,13.55,13.59,13.5,13.56,14900.0,9.3498,9.3774,9.3153,9.3567,14900.0
2009-01-02 14:30:00,13.58,13.61,13.55,13.57,25200.0,9.3705,9.3912,9.3498,9.3636,25200.0
2009-01-02 15:00:00,13.58,13.65,13.56,13.64,20800.0,9.3705,9.4188,9.3567,9.4119,20800.0
2009-01-02 15:30:00,13.64,13.66,13.48,13.52,43400.0,9.4119,9.4257,9.3015,9.3291,43400.0
2009-01-05 09:30:00,13.48,13.57,13.23,13.25,15300.0,9.3015,9.3636,9.129,9.1428,15300.0
2009-01-05 10:00:00,13.27,13.44,13.21,13.44,44900.0,9.1566,9.2739,9.1152,9.2739,44900.0
2009-01-05 10:30:00,13.45,13.7,13.44,13.53,46800.0,9.2808,9.4533,9.2739,9.336,46800.0
2009-01-05 11:00:00,13.54,13.6,13.47,13.49,35400.0,9.3429,9.3843,9.2946,9.3084,35400.0
2009-01-05 11:30:00,13.47,13.62,13.45,13.5,33500.0,9.2946,9.3981,9.2808,9.3153,33500.0
2009-01-05 12:00:00,13.49,13.83,13.47,13.62,31900.0,9.3084,9.543,9.2946,9.3981,31900.0
2009-01-05 12:30:00,13.61,13.77,13.61,13.68,14500.0,9.3912,9.5016,9.3912,9.4395,14500.0
2009-01-05 13:00:00,13.7,13.75,13.69,13.73,22400.0,9.4533,9.4878,9.4464,9.474,22400.0
2009-01-05 13:30:00,13.74,13.81,13.7,13.78,18300.0,9.4809,9.5292,9.4533,9.5085,18300.0
2009-01-05 14:00:00,13.79,13.91,13.78,13.86,38000.0,9.5154,9.5982,9.5085,9.5637,38000.0
2009-01-05 14:30:00,13.88,13.88,13.74,13.84,28700.0,9.5775,9.5775,9.4809,9.5499,28700.0
2009-01-05 15:00:00,13.85,13.88,13.77,13.81,46800.0,9.5568,9.5775,9.5016,9.5292,46800.0
2009-01-05 15:30:00,13.81,13.89,13.79,13.85,61400.0,9.5292,9.5844,9.5154,9.5568,61400.0
2009-01-06 09:30:00,13.75,14.15,13.66,14.03,77000.0,9.4878,9.7638,9.4257,9.681,77000.0
2009-01-06 10:00:00,14.03,14.06,13.88,13.95,32700.0,9.681,9.7017,9.5775,9.6258,32700.0
2009-01-06 10:30:00,13.95,14.22,13.93,14.15,30000.0,9.6258,9.8121,9.612,9.7638,30000.0
2009-01-06 11:00:00,14.15,14.3,14.08,14.22,22200.0,9.7638,9.8673,9.7155,9.8121,22200.0
2009-01-06 11:30:00,14.22,14.34,14.22,14.3,16500.0,9.8121,9.8949,9.8121,9.8673,16500.0
2009-01-06 12:00:00,14.3,14.45,14.3,14.39,19600.0,9.8673,9.9708,9.8673,9.9294,19600.0
2009-01-06 12:30:00,14.38,14.56,14.36,14.49,25500.0,9.9225,10.0467,9.9087,9.9984,25500.0
2009-01-06 13:00:00,14.5,14.58,14.45,14.57,33400.0,10.0053,10.0605,9.9708,10.0536,33400.0
2009-01-06 13:30:00,14.56,14.6,14.49,14.53,23300.0,10.0467,10.0743,9.9984,10.026,23300.0
2009-01-06 14:00:00,14.53,14.68,14.49,14.6,37200.0,10.026,10.1295,9.9984,10.0743,37200.0
2009-01-06 14:30:00,14.6,14.87,14.6,14.87,52700.0,10.0743,10.2606,10.0743,10.2606,52700.0
2009-01-06 15:00:00,14.87,14.87,14.57,14.57,57700.0,10.2606,10.2606,10.0536,10.0536,57700.0
2009-01-06 15:30:00,14.59,14.73,14.55,14.61,99000.0,10.0674,10.164,10.0398,10.0812,99000.0
2009-01-07 09:30:00,14.31,14.59,14.02,14.25,28800.0,9.8742,10.0674,9.6741,9.8328,28800.0
2009-01-07 10:00:00,14.25,14.26,13.9,13.93,20500.0,9.8328,9.8397,9.5913,9.612,20500.0
2009-01-07 10:30:00,13.94,13.96,13.77,13.81,23300.0,9.6189,9.6327,9.5016,9.5292,23300.0
2009-01-07 11:00:00,13.79,13.88,13.71,13.81,21300.0,9.5154,9.5775,9.4602,9.5292,21300.0
2009-01-07 11:30:00,13.82,13.91,13.75,13.83,19300.0,9.5361,9.5982,9.4878,9.543,19300.0
2009-01-07 12:00:00,13.81,13.83,13.73,13.75,13200.0,9.5292,9.543,9.474,9.4878,13200.0
2009-01-07 12:30:00,13.75,13.79,13.74,13.74,6200.0,9.4878,9.5154,9.4809,9.4809,6200.0
2009-01-07 13:00:00,13.75,13.78,13.7,13.73,11800.0,9.4878,9.5085,9.4533,9.474,11800.0
2009-01-07 13:30:00,13.72,13.84,13.72,13.75,30900.0,9.4671,9.5499,9.4671,9.4878,30900.0
2009-01-07 14:00:00,13.75,13.75,13.7,13.74,32300.0,9.4878,9.4878,9.4533,9.4809,32300.0
2009-01-07 14:30:00,13.74,13.79,13.72,13.74,32500.0,9.4809,9.5154,9.4671,9.4809,32500.0
2009-01-07 15:00:00,13.75,13.82,13.64,13.8,32900.0,9.4878,9.5361,9.4119,9.5223,32900.0
2009-01-07 15:30:00,13.82,14.04,13.76,13.93,79700.0,9.5361,9.6879,9.4947,9.612,79700.0
2009-01-08 09:30:00,13.7,14.02,13.7,13.8,18800.0,9.4533,9.6741,9.4533,9.5223,18800.0
2009-01-08 10:00:00,13.79,13.83,13.58,13.71,12100.0,9.5154,9.543,9.3705,9.4602,12100.0
2009-01-08 10:30:00,13.75,13.92,13.63,13.91,23800.0,9.4878,9.6051,9.405,9.5982,23800.0
2009-01-08 11:00:00,13.88,14.07,13.87,13.9,16200.0,9.5775,9.7086,9.5706,9.5913,16200.0
2009-01-08 11:30:00,13.9,13.9,13.78,13.78,39000.0,9.5913,9.5913,9.5085,9.5085,39000.0
2009-01-08 12:00:00,13.81,13.85,13.75,13.8,35100.0,9.5292,9.5568,9.4878,9.5223,35100.0
2009-01-08 12:30:00,13.81,13.96,13.8,13.88,19400.0,9.5292,9.6327,9.5223,9.5775,19400.0
2009-01-08 13:00:00,13.88,13.89,13.77,13.8,14200.0,9.5775,9.5844,9.5016,9.5223,14200.0
2009-01-08 13:30:00,13.8,13.86,13.79,13.82,29900.0,9.5223,9.5637,9.5154,9.5361,29900.0
2009-01-08 14:00:00,13.83,13.86,13.77,13.8,44700.0,9.543,9.5637,9.5016,9.5223,44700.0
2009-01-08 14:30:00,13.81,13.88,13.75,13.81,26800.0,9.5292,9.5775,9.4878,9.5292,26800.0
2009-01-08 15:00:00,13.83,13.91,13.74,13.77,29400.0,9.543,9.5982,9.4809,9.5016,29400.0
2009-01-08 15:30:00,13.77,13.84,13.72,13.8,100600.0,9.5016,9.5499,9.4671,9.5223,100600.0
2009-01-09 09:30:00,13.77,13.86,13.33,13.44,39100.0,9.5016,9.5637,9.198,9.2739,39100.0
2009-01-09 10:00:00,13.44,13.64,13.44,13.62,19400.0,9.2739,9.4119,9.2739,9.3981,19400.0
2009-01-09 10:30:00,13.61,13.71,13.55,13.69,45800.0,9.3912,9.4602,9.3498,9.4464,45800.0
2009-01-09 11:00:00,13.69,13.92,13.66,13.92,27400.0,9.4464,9.6051,9.4257,9.6051,27400.0
2009-01-09 11:30:00,13.89,13.89,13.67,13.8,10500.0,9.5844,9.5844,9.4326,9.5223,10500.0
2009-01-09 12:00:00,13.82,13.95,13.78,13.86,10000.0,9.5361,9.6258,9.5085,9.5637,10000.0
2009-01-09 12:30:00,13.85,13.86,13.75,13.76,6300.0,9.5568,9.5637,9.4878,9.4947,6300.0
2009-01-09 13:00:00,13.78,13.84,13.72,13.79,9600.0,9.5085,9.5499,9.4671,9.5154,9600.0
2009-01-09 13:30:00,13.8,13.8,13.65,13.72,21000.0,9.5223,9.5223,9.4188,9.4671,21000.0
2009-01-09 14:00:00,13.71,13.79,13.71,13.77,20600.0,9.4602,9.5154,9.4602,9.5016,20600.0
2009-01-09 14:30:00,13.82,13.96,13.82,13.96,28200.0,9.5361,9.6327,9.5361,9.6327,28200.0
2009-01-09 15:00:00,13.95,13.96,13.72,13.8,28200.0,9.6258,9.6327,9.4671,9.5223,28200.0
2009-01-09 15:30:00,13.81,13.81,13.61,13.63,42100.0,9.5292,9.5292,9.3912,9.405,42100.0
2009-01-12 09:30:00,13.76,13.77,13.25,13.3,23200.0,9.4947,9.5016,9.1428,9.1773,23200.0
2009-01-12 10:00:00,13.33,13.33,13.02,13.05,19400.0,9.198,9.198,8.9841,9.0048,19400.0
2009-01-12 10:30:00,13.06,13.13,13.01,13.06,21300.0,9.0117,9.06,8.9772,9.0117,21300.0
2009-01-12 11:00:00,13.07,13.16,13.01,13.08,19100.0,9.0186,9.0807,8.9772,9.0255,19100.0
2009-01-12 11:30:00,13.09,13.13,13.07,13.09,15400.0,9.0324,9.06,9.0186,9.0324,15400.0
2009-01-12 12:00:00,13.09,13.18,13.09,13.09,13200.0,9.0324,9.0945,9.0324,9.0324,13200.0
2009-01-12 12:30:00,13.09,13.14,13.09,13.09,6000.0,9.0324,9.0669,9.0324,9.0324,6000.0
2009-01-12 13:00:00,13.09,13.12,13.06,13.09,7800.0,9.0324,9.0531,9.0117,9.0324,7800.0
2009-01-12 13:30:00,13.09,13.21,13.09,13.18,7800.0,9.0324,9.1152,9.0324,9.0945,7800.0
2009-01-12 14:00:00,13.13,13.22,13.1,13.2,17800.0,9.06,9.1221,9.0393,9.1083,17800.0
2009-01-12 14:30:00,13.2,13.21,13.12,13.15,19500.0,9.1083,9.1152,9.0531,9.0738,19500.0
2009-01-12 15:00:00,13.16,13.2,13.12,13.17,29600.0,9.0807,9.1083,9.0531,9.0876,29600.0
2009-01-12 15:30:00,13.18,13.21,13.1,13.16,48800.0,9.0945,9.1152,9.0393,9.0807,48800.0
2009-01-13 09:30:00,13.27,13.27,13.11,13.21,10900.0,9.1566,9.1566,9.0462,9.1152,10900.0
2009-01-13 10:00:00,13.16,13.18,13.0,13.0,14500.0,9.0807,9.0945,8.9703,8.9703,14500.0
2009-01-13 10:30:00,13.0,13.21,13.0,13.16,11600.0,8.9703,9.1152,8.9703,9.0807,11600.0
2009-01-13 11:00:00,13.18,13.18,13.02,13.07,8400.0,9.0945,9.0945,8.9841,9.0186,8400.0
2009-01-13 11:30:00,13.07,13.15,13.07,13.15,8000.0,9.0186,9.0738,9.0186,9.0738,8000.0
2009-01-13 12:00:00,13.12,13.14,13.06,13.08,4600.0,9.0531,9.0669,9.0117,9.0255,4600.0
2009-01-13 12:30:00,13.09,13.1,13.04,13.05,4500.0,9.0324,9.0393,8.9979,9.0048,4500.0
2009-01-13 13:00:00,13.06,13.09,12.97,12.97,7700.0,9.0117,9.0324,8.9496,8.9496,7700.0
2009-01-13 13:30:00,12.98,12.98,12.81,12.86,13900.0,8.9565,8.9565,8.8392,8.8737,13900.0
2009-01-13 14:00:00,12.85,13.01,12.85,12.88,12500.0,8.8668,8.9772,8.8668,8.8875,12500.0
2009-01-13 14:30:00,12.9,13.14,12.89,13.04,14200.0,8.9013,9.0669,8.8944,8.9979,14200.0
2009-01-13 15:00:00,13.02,13.06,12.89,13.06,11900.0,8.9841,9.0117,8.8944,9.0117,11900.0
2009-01-13 15:30:00,13.07,13.14,12.98,13.13,41200.0,9.0186,9.0669,8.9565,9.06,41200.0
2009-01-14 09:30:00,12.89,12.99,12.6,12.8,24500.0,8.8944,8.9634,8.6943,8.8323,24500.0
2009-01-14 10:00:00,12.79,12.84,12.69,12.7,14000.0,8.8254,8.8599,8.7564,8.7633,14000.0
2009-01-14 10:30:00,12.7,12.7,12.6,12.67,24300.0,8.7633,8.7633,8.6943,8.7426,24300.0
2009-01-14 11:00:00,12.7,12.8,12.65,12.79,15500.0,8.7633,8.8323,8.7288,8.8254,15500.0
2009-01-14 11:30:00,12.78,12.89,12.77,12.86,22300.0,8.8185,8.8944,8.8116,8.8737,22300.0
2009-01-14 12:00:00,12.87,12.88,12.67,12.7,14500.0,8.8806,8.8875,8.7426,8.7633,14500.0
2009-01-14 12:30:00,12.71,12.74,12.68,12.71,7000.0,8.7702,8.7909,8.7495,8.7702,7000.0
2009-01-14 13:00:00,12.7,12.75,12.7,12.72,11400.0,8.7633,8.7978,8.7633,8.7771,11400.0
2009-01-14 13:30:00,12.72,12.77,12.69,12.72,11500.0,8.7771,8.8116,8.7564,8.7771,11500.0
2009-01-14 14:00:00,12.72,12.82,12.7,12.82,15700.0,8.7771,8.8461,8.7633,8.8461,15700.0
2009-01-14 14:30:00,12.81,13.03,12.81,12.98,25900.0,8.8392,8.991,8.8392,8.9565,25900.0
2009-01-14 15:00:00,12.97,12.97,12.75,12.76,22100.0,8.9496,8.9496,8.7978,8.8047,22100.0
2009-01-14 15:30:00,12.75,12.8,12.7,12.71,75500.0,8.7978,8.8323,8.7633,8.7702,75500.0
2009-01-15 09:30:00,12.6,12.6,11.97,12.05,35600.0,8.6943,8.6943,8.2596,8.3148,35600.0
2009-01-15 10:00:00,12.06,12.06,11.83,11.89,31400.0,8.3217,8.3217,8.163,8.2044,31400.0
2009-01-15 10:30:00,11.89,11.97,11.78,11.81,38100.0,8.2044,8.2596,8.1285,8.1492,38100.0
2009-01-15 11:00:00,11.79,11.89,11.74,11.85,18300.0,8.1354,8.2044,8.1009,8.1768,18300.0
2009-01-15 11:30:00,11.84,11.93,11.78,11.91,45800.0,8.1699,8.232,8.1285,8.2182,45800.0
2009-01-15 12:00:00,11.89,11.91,11.8,11.82,15700.0,8.2044,8.2182,8.1423,8.1561,15700.0
2009-01-15 12:30:00,11.8,11.9,11.79,11.81,15300.0,8.1423,8.2113,8.1354,8.1492,15300.0
2009-01-15 13:00:00,11.82,11.9,11.75,11.85,14400.0,8.1561,8.2113,8.1078,8.1768,14400.0
2009-01-15 13:30:00,11.87,12.0,11.87,12.0,27500.0,8.1906,8.2803,8.1906,8.2803,27500.0
2009-01-15 14:00:00,12.0,12.34,11.98,12.33,80500.0,8.2803,8.5149,8.2665,8.508,80500.0
2009-01-15 14:30:00,12.33,12.4,12.2,12.2,57500.0,8.508,8.5563,8.4183,8.4183,57500.0
2009-01-15 15:00:00,12.21,12.28,12.13,12.13,33700.0,8.4252,8.4735,8.37,8.37,33700.0
2009-01-15 15:30:00,12.11,12.13,11.9,12.08,56800.0,8.3562,8.37,8.2113,8.3355,56800.0
2009-01-16 09:30:00,12.36,12.36,11.99,12.05,60400.0,8.5287,8.5287,8.2734,8.3148,60400.0
2009-01-16 10:00:00,12.01,12.08,11.97,12.04,34200.0,8.2872,8.3355,8.2596,8.3079,34200.0
2009-01-16 10:30:00,12.03,12.09,11.84,11.84,19000.0,8.301,8.3424,8.1699,8.1699,19000.0
2009-01-16 11:00:00,11.84,12.0,11.82,11.96,42500.0,8.1699,8.2803,8.1561,8.2527,42500.0
2009-01-16 11:30:00,11.97,12.0,11.78,11.8,19000.0,8.2596,8.2803,8.1285,8.1423,19000.0
2009-01-16 12:00:00,11.82,11.84,11.72,11.72,12200.0,8.1561,8.1699,8.0871,8.0871,12200.0
2009-01-16 12:30:00,11.73,11.87,11.71,11.87,11300.0,8.094,8.1906,8.0802,8.1906,11300.0
2009-01-16 13:00:00,11.89,11.95,11.81,11.86,6300.0,8.2044,8.2458,8.1492,8.1837,6300.0
2009-01-16 13:30:00,11.88,12.0,11.88,11.97,5300.0,8.1975,8.2803,8.1975,8.2596,5300.0
2009-01-16 14:00:00,12.0,12.05,11.93,11.99,16400.0,8.2803,8.3148,8.232,8.2734,16400.0
2009-01-16 14:30:00,11.99,12.07,11.92,12.07,32300.0,8.2734,8.3286,8.2251,8.3286,32300.0
2009-01-16 15:00:00,12.04,12.1,11.99,12.0,49100.0,8.3079,8.3493,8.2734,8.2803,49100.0
2009-01-16 15:30:00,12.0,12.05,11.97,12.04,47200.0,8.2803,8.3148,8.2596,8.3079,47200.0
2009-01-20 09:30:00,12.0,12.1,11.64,11.76,29300.0,8.2803,8.3493,8.0319,8.1147,29300.0
2009-01-20 10:00:00,11.78,12.03,11.69,12.0,82600.0,8.1285,8.301,8.0664,8.2803,82600.0
2009-01-20 10:30:00,12.02,12.06,11.95,12.02,39800.0,8.2941,8.3217,8.2458,8.2941,39800.0
2009-01-20 11:00:00,12.02,12.1,11.98,12.03,67700.0,8.2941,8.3493,8.2665,8.301,67700.0
2009-01-20 11:30:00,12.03,12.08,12.0,12.05,34000.0,8.301,8.3355,8.2803,8.3148,34000.0
2009-01-20 12:00:00,12.05,12.1,12.01,12.03,22700.0,8.3148,8.3493,8.2872,8.301,22700.0
2009-01-20 12:30:00,12.02,12.09,12.02,12.03,26800.0,8.2941,8.3424,8.2941,8.301,26800.0
2009-01-20 13:00:00,12.03,12.06,11.96,11.97,47700.0,8.301,8.3217,8.2527,8.2596,47700.0
2009-01-20 13:30:00,12.0,12.0,11.95,11.97,14200.0,8.2803,8.2803,8.2458,8.2596,14200.0
2009-01-20 14:00:00,11.97,12.02,11.94,12.02,39100.0,8.2596,8.2941,8.2389,8.2941,39100.0
2009-01-20 14:30:00,12.01,12.07,11.98,12.0,40000.0,8.2872,8.3286,8.2665,8.2803,40000.0
2009-01-20 15:00:00,12.02,12.09,11.98,12.04,31800.0,8.2941,8.3424,8.2665,8.3079,31800.0
2009-01-20 15:30:00,12.03,12.12,11.94,11.97,50500.0,8.301,8.3631,8.2389,8.2596,50500.0
2009-01-21 09:30:00,12.07,12.15,11.9,12.11,50600.0,8.3286,8.3838,8.2113,8.3562,50600.0
2009-01-21 10:00:00,12.08,12.1,11.91,11.94,31800.0,8.3355,8.3493,8.2182,8.2389,31800.0
2009-01-21 10:30:00,11.89,11.91,11.7,11.71,26900.0,8.2044,8.2182,8.0733,8.0802,26900.0
2009-01-21 11:00:00,11.72,11.72,11.56,11.58,9100.0,8.0871,8.0871,7.9767,7.9905,9100.0
2009-01-21 11:30:00,11.6,11.7,11.59,11.63,10500.0,8.0043,8.0733,7.9974,8.025,10500.0
2009-01-21 12:00:00,11.62,11.83,11.62,11.66,20800.0,8.0181,8.163,8.0181,8.0457,20800.0
2009-01-21 12:30:00,11.66,11.71,11.57,11.67,9000.0,8.0457,8.0802,7.9836,8.0526,9000.0
2009-01-21 13:00:00,11.68,11.74,11.66,11.66,14900.0,8.0595,8.1009,8.0457,8.0457,14900.0
2009-01-21 13:30:00,11.64,11.72,11.62,11.69,4900.0,8.0319,8.0871,8.0181,8.0664,4900.0
2009-01-21 14:00:00,11.7,11.79,11.67,11.74,35900.0,8.0733,8.1354,8.0526,8.1009,35900.0
2009-01-21 14:30:00,11.78,11.89,11.78,11.84,23900.0,8.1285,8.2044,8.1285,8.1699,23900.0
2009-01-21 15:00:00,11.84,12.0,11.82,11.94,49900.0,8.1699,8.2803,8.1561,8.2389,49900.0
2009-01-21 15:30:00,11.95,12.01,11.91,12.01,82000.0,8.2458,8.2872,8.2182,8.2872,82000.0
2009-01-22 09:30:00,11.82,11.98,11.62,11.8,69200.0,8.1561,8.2665,8.0181,8.1423,69200.0
2009-01-22 10:00:00,11.76,11.89,11.66,11.7,17200.0,8.1147,8.2044,8.0457,8.0733,17200.0
2009-01-22 10:30:00,11.69,11.69,11.58,11.65,17000.0,8.0664,8.0664,7.9905,8.0388,17000.0
2009-01-22 11:00:00,11.63,11.72,11.58,11.72,15800.0,8.025,8.0871,7.9905,8.0871,15800.0
2009-01-22 11:30:00,11.69,11.69,11.4,11.4,13400.0,8.0664,8.0664,7.8663,7.8663,13400.0
2009-01-22 12:00:00,11.4,11.73,11.4,11.65,20900.0,7.8663,8.094,7.8663,8.0388,20900.0
2009-01-22 12:30:00,11.64,11.74,11.6,11.73,10500.0,8.0319,8.1009,8.0043,8.094,10500.0
2009-01-22 13:00:00,11.69,11.75,11.6,11.73,9000.0,8.0664,8.1078,8.0043,8.094,9000.0
2009-01-22 13:30:00,11.7,11.85,11.63,11.8,7300.0,8.0733,8.1768,8.025,8.1423,7300.0
2009-01-22 14:00:00,11.8,11.99,11.8,11.87,11600.0,8.1423,8.2734,8.1423,8.1906,11600.0
2009-01-22 14:30:00,11.88,11.92,11.66,11.72,14500.0,8.1975,8.2251,8.0457,8.0871,14500.0
2009-01-22 15:00:00,11.74,11.79,11.67,11.77,54400.0,8.1009,8.1354,8.0526,8.1216,54400.0
2009-01-22 15:30:00,11.77,11.83,11.64,11.71,58700.0,8.1216,8.163,8.0319,8.0802,58700.0
2009-01-23 09:30:00,11.71,11.72,11.34,11.41,13400.0,8.0802,8.0871,7.8249,7.8732,13400.0
2009-01-23 10:00:00,11.43,11.57,11.41,11.53,20600.0,7.887,7.9836,7.8732,7.956,20600.0
2009-01-23 10:30:00,11.5,11.62,11.41,11.61,21000.0,7.9353,8.0181,7.8732,8.0112,21000.0
2009-01-23 11:00:00,11.61,11.87,11.6,11.82,14100.0,8.0112,8.1906,8.0043,8.1561,14100.0
2009-01-23 11:30:00,11.81,11.82,11.61,11.64,27700.0,8.1492,8.1561,8.0112,8.0319,27700.0
2009-01-23 12:00:00,11.65,11.81,11.61,11.77,24500.0,8.0388,8.1492,8.0112,8.1216,24500.0
2009-01-23 12:30:00,11.75,11.77,11.67,11.71,11400.0,8.1078,8.1216,8.0526,8.0802,11400.0
2009-01-23 13:00:00,11.71,11.93,11.71,11.9,32500.0,8.0802,8.232,8.0802,8.2113,32500.0
2009-01-23 13:30:00,11.89,11.99,11.89,11.99,19900.0,8.2044,8.2734,8.2044,8.2734,19900.0
2009-01-23 14:00:00,11.99,12.0,11.84,11.92,10600.0,8.2734,8.2803,8.1699,8.2251,10600.0
2009-01-23 14:30:00,11.92,11.92,11.59,11.64,14800.0,8.2251,8.2251,7.9974,8.0319,14800.0
2009-01-23 15:00:00,11.63,11.85,11.61,11.76,14500.0,8.025,8.1768,8.0112,8.1147,14500.0
2009-01-23 15:30:00,11.73,11.75,11.66,11.72,23100.0,8.094,8.1078,8.0457,8.0871,23100.0
2009-01-26 09:30:00,11.71,11.99,11.67,11.8,13900.0,8.0802,8.2734,8.0526,8.1423,13900.0
2009-01-26 10:00:00,11.82,12.09,11.82,11.97,39200.0,8.1561,8.3424,8.1561,8.2596,39200.0
2009-01-26 10:30:00,11.97,11.99,11.91,11.98,6700.0,8.2596,8.2734,8.2182,8.2665,6700.0
2009-01-26 11:00:00,11.99,12.03,11.85,11.93,57300.0,8.2734,8.301,8.1768,8.232,57300.0
2009-01-26 11:30:00,11.93,11.97,11.8,11.82,3800.0,8.232,8.2596,8.1423,8.1561,3800.0
2009-01-26 12:00:00,11.82,11.83,11.7,11.76,9600.0,8.1561,8.163,8.0733,8.1147,9600.0
2009-01-26 12:30:00,11.73,11.76,11.67,11.76,28100.0,8.094,8.1147,8.0526,8.1147,28100.0
2009-01-26 13:00:00,11.73,11.76,11.63,11.66,80300.0,8.094,8.1147,8.025,8.0457,80300.0
2009-01-26 13:30:00,11.64,11.66,11.51,11.54,21300.0,8.0319,8.0457,7.9422,7.9629,21300.0
2009-01-26 14:00:00,11.52,11.52,11.4,11.4,23700.0,7.9491,7.9491,7.8663,7.8663,23700.0
2009-01-26 14:30:00,11.4,11.52,11.4,11.52,15400.0,7.8663,7.9491,7.8663,7.9491,15400.0
2009-01-26 15:00:00,11.5,11.64,11.46,11.57,18600.0,7.9353,8.0319,7.9077,7.9836,18600.0
2009-01-26 15:30:00,11.57,11.59,11.4,11.49,50100.0,7.9836,7.9974,7.8663,7.9284,50100.0
2009-01-27 09:30:00,11.53,11.76,11.51,11.59,18700.0,7.956,8.1147,7.9422,7.9974,18700.0
2009-01-27 10:00:00,11.59,11.59,11.41,11.49,25100.0,7.9974,7.9974,7.8732,7.9284,25100.0
2009-01-27 10:30:00,11.5,11.53,11.42,11.52,19800.0,7.9353,7.956,7.8801,7.9491,19800.0
2009-01-27 11:00:00,11.51,11.59,11.49,11.56,7600.0,7.9422,7.9974,7.9284,7.9767,7600.0
2009-01-27 11:30:00,11.56,11.58,11.46,11.54,19300.0,7.9767,7.9905,7.9077,7.9629,19300.0
2009-01-27 12:00:00,11.53,11.61,11.48,11.61,21200.0,7.956,8.0112,7.9215,8.0112,21200.0
2009-01-27 12:30:00,11.61,11.61,11.55,11.59,6000.0,8.0112,8.0112,7.9698,7.9974,6000.0
2009-01-27 13:00:00,11.59,11.59,11.52,11.53,4900.0,7.9974,7.9974,7.9491,7.956,4900.0
2009-01-27 13:30:00,11.52,11.57,11.5,11.5,12400.0,7.9491,7.9836,7.9353,7.9353,12400.0
2009-01-27 14:00:00,11.49,11.5,11.45,11.48,6100.0,7.9284,7.9353,7.9008,7.9215,6100.0
2009-01-27 14:30:00,11.48,11.54,11.47,11.51,10900.0,7.9215,7.9629,7.9146,7.9422,10900.0
2009-01-27 15:00:00,11.51,11.53,11.46,11.53,14400.0,7.9422,7.956,7.9077,7.956,14400.0
2009-01-27 15:30:00,11.53,11.54,11.45,11.51,41700.0,7.956,7.9629,7.9008,7.9422,41700.0
2009-01-28 09:30:00,11.68,11.9,11.59,11.59,31200.0,8.0595,8.2113,7.9974,7.9974,31200.0
2009-01-28 10:00:00,11.57,11.66,11.51,11.56,57800.0,7.9836,8.0457,7.9422,7.9767,57800.0
2009-01-28 10:30:00,11.56,11.6,11.44,11.45,24500.0,7.9767,8.0043,7.8939,7.9008,24500.0
2009-01-28 11:00:00,11.45,11.56,11.44,11.53,14000.0,7.9008,7.9767,7.8939,7.956,14000.0
2009-01-28 11:30:00,11.54,11.54,11.45,11.45,5400.0,7.9629,7.9629,7.9008,7.9008,5400.0
2009-01-28 12:00:00,11.47,11.51,11.46,11.51,9000.0,7.9146,7.9422,7.9077,7.9422,9000.0
2009-01-28 12:30:00,11.5,11.51,11.42,11.45,45300.0,7.9353,7.9422,7.8801,7.9008,45300.0
2009-01-28 13:00:00,11.47,11.51,11.44,11.51,18900.0,7.9146,7.9422,7.8939,7.9422,18900.0
2009-01-28 13:30:00,11.53,11.59,11.52,11.57,8700.0,7.956,7.9974,7.9491,7.9836,8700.0
2009-01-28 14:00:00,11.57,11.59,11.51,11.54,15600.0,7.9836,7.9974,7.9422,7.9629,15600.0
2009-01-28 14:30:00,11.54,11.54,11.43,11.45,19100.0,7.9629,7.9629,7.887,7.9008,19100.0
2009-01-28 15:00:00,11.5,11.5,11.42,11.45,23400.0,7.9353,7.9353,7.8801,7.9008,23400.0
2009-01-28 15:30:00,11.44,11.46,11.42,11.45,60500.0,7.8939,7.9077,7.8801,7.9008,60500.0
2009-01-29 09:30:00,11.33,11.37,11.2,11.25,54900.0,7.818,7.8456,7.7283,7.7628,54900.0
2009-01-29 10:00:00,11.25,11.3,11.2,11.24,21500.0,7.7628,7.7973,7.7283,7.7559,21500.0
2009-01-29 10:30:00,11.25,11.29,11.21,11.23,8000.0,7.7628,7.7904,7.7352,7.749,8000.0
2009-01-29 11:00:00,11.24,11.26,11.2,11.22,4400.0,7.7559,7.7697,7.7283,7.7421,4400.0
2009-01-29 11:30:00,11.22,11.25,11.19,11.22,36600.0,7.7421,7.7628,7.7214,7.7421,36600.0
2009-01-29 12:00:00,11.2,11.25,11.19,11.21,12200.0,7.7283,7.7628,7.7214,7.7352,12200.0
2009-01-29 12:30:00,11.21,11.25,11.18,11.2,52100.0,7.7352,7.7628,7.7145,7.7283,52100.0
2009-01-29 13:00:00,11.18,11.22,11.18,11.18,13200.0,7.7145,7.7421,7.7145,7.7145,13200.0
2009-01-29 13:30:00,11.19,11.24,11.16,11.19,11700.0,7.7214,7.7559,7.7007,7.7214,11700.0
2009-01-29 14:00:00,11.2,11.21,11.13,11.15,9600.0,7.7283,7.7352,7.68,7.6938,9600.0
2009-01-29 14:30:00,11.14,11.18,11.13,11.14,9100.0,7.6869,7.7145,7.68,7.6869,9100.0
2009-01-29 15:00:00,11.15,11.23,11.12,11.14,17900.0,7.6938,7.749,7.6731,7.6869,17900.0
2009-01-29 15:30:00,11.13,11.15,11.02,11.08,53000.0,7.68,7.6938,7.6041,7.6455,53000.0
2009-01-30 09:30:00,11.19,11.19,10.79,10.79,36900.0,7.7214,7.7214,7.4454,7.4454,36900.0
2009-01-30 10:00:00,10.78,10.78,10.6,10.6,17400.0,7.4385,7.4385,7.3142,7.3142,17400.0
2009-01-30 10:30:00,10.61,10.69,10.57,10.67,13500.0,7.3211,7.3763,7.2935,7.3625,13500.0
2009-01-30 11:00:00,10.68,10.71,10.62,10.64,10000.0,7.3694,7.3901,7.328,7.3418,10000.0
2009-01-30 11:30:00,10.62,10.66,10.59,10.61,6900.0,7.328,7.3556,7.3073,7.3211,6900.0
2009-01-30 12:00:00,10.59,10.68,10.52,10.67,17800.0,7.3073,7.3694,7.259,7.3625,17800.0
2009-01-30 12:30:00,10.64,10.68,10.58,10.62,16800.0,7.3418,7.3694,7.3004,7.328,16800.0
2009-01-30 13:00:00,10.62,10.74,10.62,10.64,24900.0,7.328,7.4109,7.328,7.3418,24900.0
2009-01-30 13:30:00,10.63,10.63,10.51,10.63,8500.0,7.3349,7.3349,7.2521,7.3349,8500.0
2009-01-30 14:00:00,10.61,10.68,10.56,10.64,26900.0,7.3211,7.3694,7.2866,7.3418,26900.0
2009-01-30 14:30:00,10.65,10.68,10.59,10.64,21500.0,7.3487,7.3694,7.3073,7.3418,21500.0
2009-01-30 15:00:00,10.64,10.67,10.52,10.59,43800.0,7.3418,7.3625,7.259,7.3073,43800.0
2009-01-30 15:30:00,10.57,10.6,10.53,10.56,63200.0,7.2935,7.3142,7.2659,7.2866,63200.0
2009-02-02 09:30:00,10.47,10.51,10.28,10.29,20000.0,7.2245,7.2521,7.0934,7.1003,20000.0
2009-02-02 10:00:00,10.29,10.4,10.2,10.36,34700.0,7.1003,7.1762,7.0382,7.1486,34700.0
2009-02-02 10:30:00,10.35,10.36,10.21,10.22,39400.0,7.1417,7.1486,7.0451,7.052,39400.0
2009-02-02 11:00:00,10.23,10.25,10.2,10.23,9100.0,7.0589,7.0727,7.0382,7.0589,9100.0
2009-02-02 11:30:00,10.23,10.32,10.22,10.31,17700.0,7.0589,7.121,7.052,7.1141,17700.0
2009-02-02 12:00:00,10.31,10.35,10.26,10.3,31000.0,7.1141,7.1417,7.0796,7.1072,31000.0
2009-02-02 12:30:00,10.32,10.41,10.31,10.38,12900.0,7.121,7.1831,7.1141,7.1624,12900.0
2009-02-02 13:00:00,10.38,10.38,10.3,10.31,13500.0,7.1624,7.1624,7.1072,7.1141,13500.0
2009-02-02 13:30:00,10.31,10.36,10.3,10.35,33900.0,7.1141,7.1486,7.1072,7.1417,33900.0
2009-02-02 14:00:00,10.34,10.36,10.27,10.29,116700.0,7.1348,7.1486,7.0865,7.1003,116700.0
2009-02-02 14:30:00,10.29,10.33,10.26,10.32,74600.0,7.1003,7.1279,7.0796,7.121,74600.0
2009-02-02 15:00:00,10.32,10.39,10.31,10.39,100000.0,7.121,7.1693,7.1141,7.1693,100000.0
2009-02-02 15:30:00,10.39,10.41,10.27,10.34,130300.0,7.1693,7.1831,7.0865,7.1348,130300.0
2009-02-03 09:30:00,10.3,10.34,10.03,10.1,66500.0,7.1072,7.1348,6.9209,6.9692,66500.0
2009-02-03 10:00:00,10.12,10.23,10.11,10.22,33600.0,6.983,7.0589,6.9761,7.052,33600.0
2009-02-03 10:30:00,10.23,10.3,10.21,10.27,14500.0,7.0589,7.1072,7.0451,7.0865,14500.0
2009-02-03 11:00:00,10.28,10.34,10.24,10.32,24400.0,7.0934,7.1348,7.0658,7.121,24400.0
2009-02-03 11:30:00,10.31,10.32,10.18,10.2,26700.0,7.1141,7.121,7.0244,7.0382,26700.0
2009-02-03 12:00:00,10.19,10.2,10.13,10.16,17700.0,7.0313,7.0382,6.9899,7.0106,17700.0
2009-02-03 12:30:00,10.17,10.21,10.17,10.18,10100.0,7.0175,7.0451,7.0175,7.0244,10100.0
2009-02-03 13:00:00,10.17,10.24,10.16,10.22,18100.0,7.0175,7.0658,7.0106,7.052,18100.0
2009-02-03 13:30:00,10.22,10.28,10.22,10.27,15800.0,7.052,7.0934,7.052,7.0865,15800.0
2009-02-03 14:00:00,10.26,10.42,10.25,10.4,51800.0,7.0796,7.19,7.0727,7.1762,51800.0
2009-02-03 14:30:00,10.41,10.48,10.4,10.47,28500.0,7.1831,7.2314,7.1762,7.2245,28500.0
2009-02-03 15:00:00,10.47,10.62,10.46,10.61,61900.0,7.2245,7.328,7.2176,7.3211,61900.0
2009-02-03 15:30:00,10.6,10.62,10.51,10.53,77800.0,7.3142,7.328,7.2521,7.2659,77800.0
2009-02-04 09:30:00,10.0,10.3,9.94,10.24,94500.0,6.9002,7.1072,6.8588,7.0658,94500.0
2009-02-04 10:00:00,10.26,10.31,10.2,10.27,37600.0,7.0796,7.1141,7.0382,7.0865,37600.0
2009-02-04 10:30:00,10.27,10.37,10.26,10.37,14000.0,7.0865,7.1555,7.0796,7.1555,14000.0
2009-02-04 11:00:00,10.38,10.38,10.27,10.28,19600.0,7.1624,7.1624,7.0865,7.0934,19600.0
2009-02-04 11:30:00,10.29,10.36,10.29,10.33,17700.0,7.1003,7.1486,7.1003,7.1279,17700.0
2009-02-04 12:00:00,10.34,10.43,10.31,10.35,21200.0,7.1348,7.1969,7.1141,7.1417,21200.0
2009-02-04 12:30:00,10.33,10.39,10.3,10.33,10600.0,7.1279,7.1693,7.1072,7.1279,10600.0
2009-02-04 13:00:00,10.33,10.33,10.26,10.29,23200.0,7.1279,7.1279,7.0796,7.1003,23200.0
2009-02-04 13:30:00,10.3,10.3,10.02,10.15,30800.0,7.1072,7.1072,6.914,7.0037,30800.0
2009-02-04 14:00:00,10.15,10.2,9.9,10.02,176000.0,7.0037,7.0382,6.8312,6.914,176000.0
2009-02-04 14:30:00,10.02,10.07,9.97,10.06,45600.0,6.914,6.9485,6.8795,6.9416,45600.0
2009-02-04 15:00:00,10.06,10.08,9.93,9.99,59600.0,6.9416,6.9554,6.8519,6.8933,59600.0
2009-02-04 15:30:00,10.0,10.13,9.98,10.07,122400.0,6.9002,6.9899,6.8864,6.9485,122400.0
2009-02-05 09:30:00,10.18,10.19,9.92,9.92,15100.0,7.0244,7.0313,6.845,6.845,15100.0
2009-02-05 10:00:00,9.94,10.08,9.94,10.0,26800.0,6.8588,6.9554,6.8588,6.9002,26800.0
2009-02-05 10:30:00,10.0,10.4,9.97,10.35,27100.0,6.9002,7.1762,6.8795,7.1417,27100.0
2009-02-05 11:00:00,10.35,10.43,10.23,10.28,30900.0,7.1417,7.1969,7.0589,7.0934,30900.0
2009-02-05 11:30:00,10.3,10.39,10.29,10.36,20100.0,7.1072,7.1693,7.1003,7.1486,20100.0
2009-02-05 12:00:00,10.35,10.45,10.35,10.44,12400.0,7.1417,7.2107,7.1417,7.2038,12400.0
2009-02-05 12:30:00,10.44,10.54,10.41,10.54,15800.0,7.2038,7.2728,7.1831,7.2728,15800.0
2009-02-05 13:00:00,10.57,10.57,10.47,10.47,11900.0,7.2935,7.2935,7.2245,7.2245,11900.0
2009-02-05 13:30:00,10.47,10.51,10.42,10.48,25400.0,7.2245,7.2521,7.19,7.2314,25400.0
2009-02-05 14:00:00,10.46,10.55,10.46,10.52,20100.0,7.2176,7.2797,7.2176,7.259,20100.0
2009-02-05 14:30:00,10.52,10.53,10.45,10.45,20100.0,7.259,7.2659,7.2107,7.2107,20100.0
2009-02-05 15:00:00,10.46,10.47,10.36,10.47,42800.0,7.2176,7.2245,7.1486,7.2245,42800.0
2009-02-05 15:30:00,10.47,10.52,10.44,10.49,63200.0,7.2245,7.259,7.2038,7.2383,63200.0
2009-02-06 09:30:00,10.46,11.04,10.33,11.02,36800.0,7.2176,7.6179,7.1279,7.6041,36800.0
2009-02-06 10:00:00,11.01,11.02,10.8,11.0,62700.0,7.5972,7.6041,7.4523,7.5903,62700.0
2009-02-06 10:30:00,10.98,11.19,10.97,11.16,58900.0,7.5765,7.7214,7.5696,7.7007,58900.0
2009-02-06 11:00:00,11.15,11.32,11.15,11.3,43700.0,7.6938,7.8111,7.6938,7.7973,43700.0
2009-02-06 11:30:00,11.3,11.49,11.29,11.49,21200.0,7.7973,7.9284,7.7904,7.9284,21200.0
2009-02-06 12:00:00,11.49,11.56,11.41,11.43,77900.0,7.9284,7.9767,7.8732,7.887,77900.0
2009-02-06 12:30:00,11.41,11.44,11.32,11.33,30700.0,7.8732,7.8939,7.8111,7.818,30700.0
2009-02-06 13:00:00,11.33,11.41,11.32,11.38,49100.0,7.818,7.8732,7.8111,7.8525,49100.0
2009-02-06 13:30:00,11.39,11.4,11.36,11.39,38900.0,7.8594,7.8663,7.8387,7.8594,38900.0
2009-02-06 14:00:00,11.38,11.4,11.27,11.35,49700.0,7.8525,7.8663,7.7766,7.8318,49700.0
2009-02-06 14:30:00,11.35,11.4,11.2,11.24,25100.0,7.8318,7.8663,7.7283,7.7559,25100.0
2009-02-06 15:00:00,11.23,11.24,11.06,11.07,35700.0,7.749,7.7559,7.6317,7.6386,35700.0
2009-02-06 15:30:00,11.07,11.08,10.98,11.06,133600.0,7.6386,7.6455,7.5765,7.6317,133600.0
2009-02-09 09:30:00,11.01,11.16,10.95,11.1,29000.0,7.5972,7.7007,7.5558,7.6593,29000.0
2009-02-09 10:00:00,11.11,11.11,11.05,11.05,61300.0,7.6662,7.6662,7.6248,7.6248,61300.0
2009-02-09 10:30:00,11.07,11.25,11.02,11.24,43800.0,7.6386,7.7628,7.6041,7.7559,43800.0
2009-02-09 11:00:00,11.23,11.3,11.21,11.3,10700.0,7.749,7.7973,7.7352,7.7973,10700.0
2009-02-09 11:30:00,11.29,11.31,11.22,11.25,8900.0,7.7904,7.8042,7.7421,7.7628,8900.0
2009-02-09 12:00:00,11.27,11.3,11.21,11.28,13000.0,7.7766,7.7973,7.7352,7.7835,13000.0
2009-02-09 12:30:00,11.28,11.43,11.28,11.41,13600.0,7.7835,7.887,7.7835,7.8732,13600.0
2009-02-09 13:00:00,11.41,11.47,11.4,11.4,11500.0,7.8732,7.9146,7.8663,7.8663,11500.0
2009-02-09 13:30:00,11.38,11.38,11.27,11.32,16700.0,7.8525,7.8525,7.7766,7.8111,16700.0
2009-02-09 14:00:00,11.32,11.35,11.18,11.22,25900.0,7.8111,7.8318,7.7145,7.7421,25900.0
2009-02-09 14:30:00,11.2,11.23,11.17,11.2,11400.0,7.7283,7.749,7.7076,7.7283,11400.0
2009-02-09 15:00:00,11.21,11.31,11.21,11.29,24800.0,7.7352,7.8042,7.7352,7.7904,24800.0
2009-02-09 15:30:00,11.3,11.31,11.17,11.17,38900.0,7.7973,7.8042,7.7076,7.7076,38900.0
2009-02-10 09:30:00,11.18,11.25,11.14,11.2,11800.0,7.7145,7.7628,7.6869,7.7283,11800.0
2009-02-10 10:00:00,11.2,11.25,11.05,11.07,6600.0,7.7283,7.7628,7.6248,7.6386,6600.0
2009-02-10 10:30:00,11.06,11.27,11.06,11.25,17300.0,7.6317,7.7766,7.6317,7.7628,17300.0
2009-02-10 11:00:00,11.29,11.31,10.88,11.0,17700.0,7.7904,7.8042,7.5075,7.5903,17700.0
2009-02-10 11:30:00,11.0,11.01,10.87,10.99,56500.0,7.5903,7.5972,7.5006,7.5834,56500.0
2009-02-10 12:00:00,10.97,11.03,10.92,10.97,14900.0,7.5696,7.611,7.5351,7.5696,14900.0
2009-02-10 12:30:00,10.98,11.08,10.98,11.06,12500.0,7.5765,7.6455,7.5765,7.6317,12500.0
2009-02-10 13:00:00,11.04,11.04,10.93,11.01,23800.0,7.6179,7.6179,7.542,7.5972,23800.0
2009-02-10 13:30:00,11.01,11.04,10.98,11.0,28000.0,7.5972,7.6179,7.5765,7.5903,28000.0
2009-02-10 14:00:00,11.0,11.05,10.98,11.0,29000.0,7.5903,7.6248,7.5765,7.5903,29000.0
2009-02-10 14:30:00,11.0,11.02,10.9,10.9,32900.0,7.5903,7.6041,7.5213,7.5213,32900.0
2009-02-10 15:00:00,10.92,11.0,10.87,10.89,31000.0,7.5351,7.5903,7.5006,7.5144,31000.0
2009-02-10 15:30:00,10.88,10.91,10.8,10.91,92800.0,7.5075,7.5282,7.4523,7.5282,92800.0
2009-02-11 09:30:00,10.95,11.3,10.85,11.21,50500.0,7.5558,7.7973,7.4868,7.7352,50500.0
2009-02-11 10:00:00,11.21,11.26,11.01,11.02,41600.0,7.7352,7.7697,7.5972,7.6041,41600.0
2009-02-11 10:30:00,11.01,11.34,11.0,11.31,94700.0,7.5972,7.8249,7.5903,7.8042,94700.0
2009-02-11 11:00:00,11.29,11.79,11.26,11.75,152000.0,7.7904,8.1354,7.7697,8.1078,152000.0
2009-02-11 11:30:00,11.75,11.77,11.7,11.74,53500.0,8.1078,8.1216,8.0733,8.1009,53500.0
2009-02-11 12:00:00,11.75,11.86,11.72,11.8,24500.0,8.1078,8.1837,8.0871,8.1423,24500.0
2009-02-11 12:30:00,11.8,11.8,11.72,11.74,23400.0,8.1423,8.1423,8.0871,8.1009,23400.0
2009-02-11 13:00:00,11.75,11.81,11.69,11.72,17700.0,8.1078,8.1492,8.0664,8.0871,17700.0
2009-02-11 13:30:00,11.74,11.77,11.69,11.72,45600.0,8.1009,8.1216,8.0664,8.0871,45600.0
2009-02-11 14:00:00,11.71,11.77,11.61,11.75,40500.0,8.0802,8.1216,8.0112,8.1078,40500.0
2009-02-11 14:30:00,11.75,11.91,11.73,11.82,30000.0,8.1078,8.2182,8.094,8.1561,30000.0
2009-02-11 15:00:00,11.84,12.0,11.8,11.86,64100.0,8.1699,8.2803,8.1423,8.1837,64100.0
2009-02-11 15:30:00,11.85,11.89,11.78,11.86,109400.0,8.1768,8.2044,8.1285,8.1837,109400.0
2009-02-12 09:30:00,11.72,11.79,11.67,11.72,22100.0,8.0871,8.1354,8.0526,8.0871,22100.0
2009-02-12 10:00:00,11.71,11.92,11.68,11.83,46800.0,8.0802,8.2251,8.0595,8.163,46800.0
2009-02-12 10:30:00,11.8,11.8,11.62,11.63,34000.0,8.1423,8.1423,8.0181,8.025,34000.0
2009-02-12 11:00:00,11.63,11.72,11.51,11.69,32200.0,8.025,8.0871,7.9422,8.0664,32200.0
2009-02-12 11:30:00,11.72,11.8,11.69,11.72,36900.0,8.0871,8.1423,8.0664,8.0871,36900.0
2009-02-12 12:00:00,11.7,11.75,11.68,11.75,7700.0,8.0733,8.1078,8.0595,8.1078,7700.0
2009-02-12 12:30:00,11.75,11.75,11.68,11.7,7700.0,8.1078,8.1078,8.0595,8.0733,7700.0
2009-02-12 13:00:00,11.7,11.71,11.56,11.58,14300.0,8.0733,8.0802,7.9767,7.9905,14300.0
2009-02-12 13:30:00,11.58,11.6,11.55,11.59,10100.0,7.9905,8.0043,7.9698,7.9974,10100.0
2009-02-12 14:00:00,11.57,11.59,11.53,11.56,18600.0,7.9836,7.9974,7.956,7.9767,18600.0
2009-02-12 14:30:00,11.56,11.59,11.41,11.49,24000.0,7.9767,7.9974,7.8732,7.9284,24000.0
2009-02-12 15:00:00,11.47,11.75,11.43,11.75,39700.0,7.9146,8.1078,7.887,8.1078,39700.0
2009-02-12 15:30:00,11.75,11.9,11.64,11.88,74600.0,8.1078,8.2113,8.0319,8.1975,74600.0
2009-02-13 09:30:00,11.85,11.87,11.68,11.8,25500.0,8.1768,8.1906,8.0595,8.1423,25500.0
2009-02-13 10:00:00,11.8,11.8,11.72,11.8,80100.0,8.1423,8.1423,8.0871,8.1423,80100.0
2009-02-13 10:30:00,11.8,11.91,11.72,11.74,15600.0,8.1423,8.2182,8.0871,8.1009,15600.0
2009-02-13 11:00:00,11.73,11.76,11.72,11.76,27900.0,8.094,8.1147,8.0871,8.1147,27900.0
2009-02-13 11:30:00,11.74,11.77,11.62,11.7,38800.0,8.1009,8.1216,8.0181,8.0733,38800.0
2009-02-13 12:00:00,11.71,11.77,11.7,11.75,32400.0,8.0802,8.1216,8.0733,8.1078,32400.0
2009-02-13 12:30:00,11.75,11.75,11.72,11.73,36200.0,8.1078,8.1078,8.0871,8.094,36200.0
2009-02-13 13:00:00,11.73,11.75,11.72,11.74,33100.0,8.094,8.1078,8.0871,8.1009,33100.0
2009-02-13 13:30:00,11.75,11.85,11.73,11.77,9700.0,8.1078,8.1768,8.094,8.1216,9700.0
2009-02-13 14:00:00,11.78,11.8,11.72,11.73,11900.0,8.1285,8.1423,8.0871,8.094,11900.0
2009-02-13 14:30:00,11.73,11.78,11.72,11.74,22000.0,8.094,8.1285,8.0871,8.1009,22000.0
2009-02-13 15:00:00,11.74,11.8,11.71,11.79,53000.0,8.1009,8.1423,8.0802,8.1354,53000.0
2009-02-13 15:30:00,11.8,11.85,11.72,11.72,42200.0,8.1423,8.1768,8.0871,8.0871,42200.0
2009-02-17 09:30:00,11.35,11.75,11.18,11.46,138500.0,7.8318,8.1078,7.7145,7.9077,138500.0
2009-02-17 10:00:00,11.44,11.78,11.37,11.75,78100.0,7.8939,8.1285,7.8456,8.1078,78100.0
2009-02-17 10:30:00,11.76,11.81,11.71,11.8,37000.0,8.1147,8.1492,8.0802,8.1423,37000.0
2009-02-17 11:00:00,11.78,11.88,11.75,11.84,15300.0,8.1285,8.1975,8.1078,8.1699,15300.0
2009-02-17 11:30:00,11.85,11.87,11.77,11.81,33800.0,8.1768,8.1906,8.1216,8.1492,33800.0
2009-02-17 12:00:00,11.82,11.87,11.78,11.86,25600.0,8.1561,8.1906,8.1285,8.1837,25600.0
2009-02-17 12:30:00,11.88,12.13,11.88,12.12,31600.0,8.1975,8.37,8.1975,8.3631,31600.0
2009-02-17 13:00:00,12.12,12.13,12.0,12.1,30000.0,8.3631,8.37,8.2803,8.3493,30000.0
2009-02-17 13:30:00,12.11,12.27,12.04,12.07,14500.0,8.3562,8.4666,8.3079,8.3286,14500.0
2009-02-17 14:00:00,12.07,12.16,12.03,12.13,35800.0,8.3286,8.3907,8.301,8.37,35800.0
2009-02-17 14:30:00,12.14,12.29,12.08,12.12,31600.0,8.3769,8.4804,8.3355,8.3631,31600.0
2009-02-17 15:00:00,12.15,12.22,11.89,11.93,41800.0,8.3838,8.4321,8.2044,8.232,41800.0
2009-02-17 15:30:00,11.92,12.1,11.8,11.81,77900.0,8.2251,8.3493,8.1423,8.1492,77900.0
2009-02-18 09:30:00,11.85,11.93,11.72,11.75,31500.0,8.1768,8.232,8.0871,8.1078,31500.0
2009-02-18 10:00:00,11.73,11.83,11.62,11.73,106300.0,8.094,8.163,8.0181,8.094,106300.0
2009-02-18 10:30:00,11.75,11.77,11.65,11.71,81100.0,8.1078,8.1216,8.0388,8.0802,81100.0
2009-02-18 11:00:00,11.7,11.73,11.59,11.59,16900.0,8.0733,8.094,7.9974,7.9974,16900.0
2009-02-18 11:30:00,11.58,11.7,11.47,11.69,47200.0,7.9905,8.0733,7.9146,8.0664,47200.0
2009-02-18 12:00:00,11.68,11.76,11.64,11.73,38000.0,8.0595,8.1147,8.0319,8.094,38000.0
2009-02-18 12:30:00,11.71,11.75,11.61,11.65,25800.0,8.0802,8.1078,8.0112,8.0388,25800.0
2009-02-18 13:00:00,11.67,11.7,11.41,11.45,13500.0,8.0526,8.0733,7.8732,7.9008,13500.0
2009-02-18 13:30:00,11.43,11.45,11.28,11.3,11400.0,7.887,7.9008,7.7835,7.7973,11400.0
2009-02-18 14:00:00,11.28,11.31,11.19,11.25,21600.0,7.7835,7.8042,7.7214,7.7628,21600.0
2009-02-18 14:30:00,11.26,11.31,11.2,11.29,19800.0,7.7697,7.8042,7.7283,7.7904,19800.0
2009-02-18 15:00:00,11.28,11.35,11.24,11.24,27700.0,7.7835,7.8318,7.7559,7.7559,27700.0
2009-02-18 15:30:00,11.25,11.31,11.25,11.31,48600.0,7.7628,7.8042,7.7628,7.8042,48600.0
2009-02-19 09:30:00,11.47,11.79,11.36,11.79,43900.0,7.9146,8.1354,7.8387,8.1354,43900.0
2009-02-19 10:00:00,11.76,11.84,11.68,11.75,28600.0,8.1147,8.1699,8.0595,8.1078,28600.0
2009-02-19 10:30:00,11.77,11.79,11.73,11.76,11100.0,8.1216,8.1354,8.094,8.1147,11100.0
2009-02-19 11:00:00,11.77,11.78,11.71,11.73,23500.0,8.1216,8.1285,8.0802,8.094,23500.0
2009-02-19 11:30:00,11.74,11.77,11.71,11.72,66100.0,8.1009,8.1216,8.0802,8.0871,66100.0
2009-02-19 12:00:00,11.72,11.75,11.61,11.72,58100.0,8.0871,8.1078,8.0112,8.0871,58100.0
2009-02-19 12:30:00,11.72,11.75,11.71,11.73,18000.0,8.0871,8.1078,8.0802,8.094,18000.0
2009-02-19 13:00:00,11.72,11.78,11.68,11.76,21000.0,8.0871,8.1285,8.0595,8.1147,21000.0
2009-02-19 13:30:00,11.76,11.78,11.69,11.74,35700.0,8.1147,8.1285,8.0664,8.1009,35700.0
2009-02-19 14:00:00,11.74,11.77,11.71,11.73,21100.0,8.1009,8.1216,8.0802,8.094,21100.0
2009-02-19 14:30:00,11.73,11.76,11.67,11.73,32100.0,8.094,8.1147,8.0526,8.094,32100.0
2009-02-19 15:00:00,11.73,11.75,11.65,11.69,79400.0,8.094,8.1078,8.0388,8.0664,79400.0
2009-02-19 15:30:00,11.7,11.74,11.51,11.71,224400.0,8.0733,8.1009,7.9422,8.0802,224400.0
2009-02-20 09:30:00,11.45,11.78,11.4,11.72,63400.0,7.9008,8.1285,7.8663,8.0871,63400.0
2009-02-20 10:00:00,11.73,11.77,11.71,11.75,70800.0,8.094,8.1216,8.0802,8.1078,70800.0
2009-02-20 10:30:00,11.76,11.76,11.7,11.74,57000.0,8.1147,8.1147,8.0733,8.1009,57000.0
2009-02-20 11:00:00,11.72,11.75,11.62,11.73,145600.0,8.0871,8.1078,8.0181,8.094,145600.0
2009-02-20 11:30:00,11.73,11.75,11.49,11.59,115900.0,8.094,8.1078,7.9284,7.9974,115900.0
2009-02-20 12:00:00,11.61,11.62,11.55,11.6,47100.0,8.0112,8.0181,7.9698,8.0043,47100.0
2009-02-20 12:30:00,11.6,11.67,11.57,11.6,15300.0,8.0043,8.0526,7.9836,8.0043,15300.0
2009-02-20 13:00:00,11.61,11.73,11.6,11.71,33900.0,8.0112,8.094,8.0043,8.0802,33900.0
2009-02-20 13:30:00,11.73,11.8,11.7,11.77,48100.0,8.094,8.1423,8.0733,8.1216,48100.0
2009-02-20 14:00:00,11.79,11.9,11.77,11.79,33500.0,8.1354,8.2113,8.1216,8.1354,33500.0
2009-02-20 14:30:00,11.79,11.99,11.77,11.92,43400.0,8.1354,8.2734,8.1216,8.2251,43400.0
2009-02-20 15:00:00,11.93,11.95,11.86,11.88,33000.0,8.232,8.2458,8.1837,8.1975,33000.0
2009-02-20 15:30:00,11.89,11.92,11.81,11.87,63100.0,8.2044,8.2251,8.1492,8.1906,63100.0
2009-02-23 09:30:00,11.91,11.92,11.73,11.75,30100.0,8.2182,8.2251,8.094,8.1078,30100.0
2009-02-23 10:00:00,11.74,11.82,11.43,11.46,59300.0,8.1009,8.1561,7.887,7.9077,59300.0
2009-02-23 10:30:00,11.45,11.45,11.22,11.25,21300.0,7.9008,7.9008,7.7421,7.7628,21300.0
2009-02-23 11:00:00,11.22,11.22,11.09,11.14,20300.0,7.7421,7.7421,7.6524,7.6869,20300.0
2009-02-23 11:30:00,11.14,11.2,11.09,11.16,10400.0,7.6869,7.7283,7.6524,7.7007,10400.0
2009-02-23 12:00:00,11.15,11.37,11.15,11.31,34400.0,7.6938,7.8456,7.6938,7.8042,34400.0
2009-02-23 12:30:00,11.31,11.33,11.28,11.31,16600.0,7.8042,7.818,7.7835,7.8042,16600.0
2009-02-23 13:00:00,11.32,11.36,11.31,11.33,5900.0,7.8111,7.8387,7.8042,7.818,5900.0
2009-02-23 13:30:00,11.32,11.33,11.29,11.3,12900.0,7.8111,7.818,7.7904,7.7973,12900.0
2009-02-23 14:00:00,11.3,11.39,11.28,11.38,13400.0,7.7973,7.8594,7.7835,7.8525,13400.0
2009-02-23 14:30:00,11.38,11.39,11.3,11.33,44400.0,7.8525,7.8594,7.7973,7.818,44400.0
2009-02-23 15:00:00,11.32,11.4,11.29,11.38,47100.0,7.8111,7.8663,7.7904,7.8525,47100.0
2009-02-23 15:30:00,11.36,11.41,11.25,11.29,99200.0,7.8387,7.8732,7.7628,7.7904,99200.0
2009-02-24 09:30:00,11.33,11.37,11.15,11.26,27400.0,7.818,7.8456,7.6938,7.7697,27400.0
2009-02-24 10:00:00,11.24,11.24,11.08,11.15,19700.0,7.7559,7.7559,7.6455,7.6938,19700.0
2009-02-24 10:30:00,11.15,11.22,11.14,11.15,26100.0,7.6938,7.7421,7.6869,7.6938,26100.0
2009-02-24 11:00:00,11.14,11.21,11.14,11.18,10700.0,7.6869,7.7352,7.6869,7.7145,10700.0
2009-02-24 11:30:00,11.16,11.17,10.99,11.0,17800.0,7.7007,7.7076,7.5834,7.5903,17800.0
2009-02-24 12:00:00,11.03,11.05,10.98,11.01,19500.0,7.611,7.6248,7.5765,7.5972,19500.0
2009-02-24 12:30:00,11.01,11.15,11.01,11.15,13600.0,7.5972,7.6938,7.5972,7.6938,13600.0
2009-02-24 13:00:00,11.14,11.21,11.13,11.2,35900.0,7.6869,7.7352,7.68,7.7283,35900.0
2009-02-24 13:30:00,11.21,11.21,11.17,11.19,55900.0,7.7352,7.7352,7.7076,7.7214,55900.0
2009-02-24 14:00:00,11.2,11.22,11.17,11.18,99300.0,7.7283,7.7421,7.7076,7.7145,99300.0
2009-02-24 14:30:00,11.18,11.25,11.15,11.2,32400.0,7.7145,7.7628,7.6938,7.7283,32400.0
2009-02-24 15:00:00,11.22,11.24,11.19,11.19,70100.0,7.7421,7.7559,7.7214,7.7214,70100.0
2009-02-24 15:30:00,11.19,11.2,11.08,11.1,63300.0,7.7214,7.7283,7.6455,7.6593,63300.0
2009-02-25 09:30:00,11.1,11.17,10.96,10.96,12500.0,7.6593,7.7076,7.5627,7.5627,12500.0
2009-02-25 10:00:00,10.97,10.98,10.83,10.97,23500.0,7.5696,7.5765,7.473,7.5696,23500.0
2009-02-25 10:30:00,10.97,10.98,10.86,10.88,12400.0,7.5696,7.5765,7.4937,7.5075,12400.0
2009-02-25 11:00:00,10.87,10.91,10.87,10.9,6300.0,7.5006,7.5282,7.5006,7.5213,6300.0
2009-02-25 11:30:00,10.9,11.1,10.9,11.02,15500.0,7.5213,7.6593,7.5213,7.6041,15500.0
2009-02-25 12:00:00,11.02,11.04,10.92,10.93,9200.0,7.6041,7.6179,7.5351,7.542,9200.0
2009-02-25 12:30:00,10.93,10.95,10.81,10.84,8100.0,7.542,7.5558,7.4592,7.4799,8100.0
2009-02-25 13:00:00,10.85,10.92,10.84,10.9,12000.0,7.4868,7.5351,7.4799,7.5213,12000.0
2009-02-25 13:30:00,10.91,11.17,10.9,11.15,9700.0,7.5282,7.7076,7.5213,7.6938,9700.0
2009-02-25 14:00:00,11.15,11.15,10.9,10.99,22300.0,7.6938,7.6938,7.5213,7.5834,22300.0
2009-02-25 14:30:00,11.0,11.1,10.97,11.04,7100.0,7.5903,7.6593,7.5696,7.6179,7100.0
2009-02-25 15:00:00,11.06,11.28,11.05,11.26,25500.0,7.6317,7.7835,7.6248,7.7697,25500.0
2009-02-25 15:30:00,11.24,11.29,11.0,11.03,32100.0,7.7559,7.7904,7.5903,7.611,32100.0
2009-02-26 09:30:00,10.96,11.27,10.92,11.26,16500.0,7.5627,7.7766,7.5351,7.7697,16500.0
2009-02-26 10:00:00,11.3,11.37,11.14,11.27,15100.0,7.7973,7.8456,7.6869,7.7766,15100.0
2009-02-26 10:30:00,11.27,11.34,11.2,11.25,16400.0,7.7766,7.8249,7.7283,7.7628,16400.0
2009-02-26 11:00:00,11.25,11.26,11.09,11.26,10400.0,7.7628,7.7697,7.6524,7.7697,10400.0
2009-02-26 11:30:00,11.27,11.33,11.26,11.33,9800.0,7.7766,7.818,7.7697,7.818,9800.0
2009-02-26 12:00:00,11.33,11.34,11.08,11.1,10000.0,7.818,7.8249,7.6455,7.6593,10000.0
2009-02-26 12:30:00,11.1,11.21,11.1,11.11,6000.0,7.6593,7.7352,7.6593,7.6662,6000.0
2009-02-26 13:00:00,11.13,11.15,11.03,11.11,12800.0,7.68,7.6938,7.611,7.6662,12800.0
2009-02-26 13:30:00,11.11,11.19,11.03,11.18,14000.0,7.6662,7.7214,7.611,7.7145,14000.0
2009-02-26 14:00:00,11.16,11.17,11.07,11.07,7200.0,7.7007,7.7076,7.6386,7.6386,7200.0
2009-02-26 14:30:00,11.06,11.11,10.97,10.97,30200.0,7.6317,7.6662,7.5696,7.5696,30200.0
2009-02-26 15:00:00,10.97,10.99,10.84,10.86,28100.0,7.5696,7.5834,7.4799,7.4937,28100.0
2009-02-26 15:30:00,10.85,10.96,10.78,10.86,31200.0,7.4868,7.5627,7.4385,7.4937,31200.0
2009-02-27 09:30:00,10.62,10.84,10.5,10.79,23000.0,7.328,7.4799,7.2452,7.4454,23000.0
2009-02-27 10:00:00,10.77,11.05,10.76,10.86,22200.0,7.4316,7.6248,7.4247,7.4937,22200.0
2009-02-27 10:30:00,10.86,10.91,10.78,10.81,10300.0,7.4937,7.5282,7.4385,7.4592,10300.0
2009-02-27 11:00:00,10.79,10.84,10.65,10.65,20600.0,7.4454,7.4799,7.3487,7.3487,20600.0
2009-02-27 11:30:00,10.65,10.72,10.58,10.72,22800.0,7.3487,7.397,7.3004,7.397,22800.0
2009-02-27 12:00:00,10.73,10.75,10.61,10.69,39400.0,7.404,7.4178,7.3211,7.3763,39400.0
2009-02-27 12:30:00,10.68,10.77,10.65,10.77,8100.0,7.3694,7.4316,7.3487,7.4316,8100.0
2009-02-27 13:00:00,10.82,10.85,10.7,10.77,8100.0,7.4661,7.4868,7.3832,7.4316,8100.0
2009-02-27 13:30:00,10.77,10.78,10.46,10.76,42200.0,7.4316,7.4385,7.2176,7.4247,42200.0
2009-02-27 14:00:00,10.72,10.76,10.6,10.6,12500.0,7.397,7.4247,7.3142,7.3142,12500.0
2009-02-27 14:30:00,10.59,10.81,10.59,10.78,13100.0,7.3073,7.4592,7.3073,7.4385,13100.0
2009-02-27 15:00:00,10.8,10.8,10.63,10.65,14600.0,7.4523,7.4523,7.3349,7.3487,14600.0
2009-02-27 15:30:00,10.64,10.77,10.61,10.71,26400.0,7.3418,7.4316,7.3211,7.3901,26400.0
2009-03-02 09:30:00,10.47,10.56,9.94,9.96,71400.0,7.2245,7.2866,6.8588,6.8726,71400.0
2009-03-02 10:00:00,9.97,9.99,9.67,9.88,38700.0,6.8795,6.8933,6.6725,6.8174,38700.0
2009-03-02 10:30:00,9.88,9.93,9.79,9.8,33900.0,6.8174,6.8519,6.7553,6.7622,33900.0
2009-03-02 11:00:00,9.8,9.82,9.67,9.68,21900.0,6.7622,6.776,6.6725,6.6794,21900.0
2009-03-02 11:30:00,9.68,9.71,9.61,9.63,23000.0,6.6794,6.7001,6.6311,6.6449,23000.0
2009-03-02 12:00:00,9.64,9.68,9.54,9.62,36100.0,6.6518,6.6794,6.5828,6.638,36100.0
2009-03-02 12:30:00,9.63,9.77,9.61,9.7,30500.0,6.6449,6.7415,6.6311,6.6932,30500.0
2009-03-02 13:00:00,9.7,9.92,9.69,9.87,109100.0,6.6932,6.845,6.6863,6.8105,109100.0
2009-03-02 13:30:00,9.87,9.92,9.84,9.86,33200.0,6.8105,6.845,6.7898,6.8036,33200.0
2009-03-02 14:00:00,9.89,9.92,9.84,9.86,30000.0,6.8243,6.845,6.7898,6.8036,30000.0
2009-03-02 14:30:00,9.85,9.97,9.75,9.78,60400.0,6.7967,6.8795,6.7277,6.7484,60400.0
2009-03-02 15:00:00,9.75,9.75,9.61,9.64,61400.0,6.7277,6.7277,6.6311,6.6518,61400.0
2009-03-02 15:30:00,9.64,9.72,9.57,9.71,108800.0,6.6518,6.707,6.6035,6.7001,108800.0
2009-03-03 09:30:00,10.02,10.99,9.87,10.11,242700.0,6.914,7.5834,6.8105,6.9761,242700.0
2009-03-03 10:00:00,10.11,10.66,10.11,10.62,70100.0,6.9761,7.3556,6.9761,7.328,70100.0
2009-03-03 10:30:00,10.61,10.64,10.42,10.56,85200.0,7.3211,7.3418,7.19,7.2866,85200.0
2009-03-03 11:00:00,10.56,10.61,10.34,10.47,50000.0,7.2866,7.3211,7.1348,7.2245,50000.0
2009-03-03 11:30:00,10.48,10.53,10.34,10.39,56500.0,7.2314,7.2659,7.1348,7.1693,56500.0
2009-03-03 12:00:00,10.4,10.76,10.38,10.73,57000.0,7.1762,7.4247,7.1624,7.404,57000.0
2009-03-03 12:30:00,10.74,10.75,10.55,10.59,52900.0,7.4109,7.4178,7.2797,7.3073,52900.0
2009-03-03 13:00:00,10.6,10.71,10.54,10.62,28600.0,7.3142,7.3901,7.2728,7.328,28600.0
2009-03-03 13:30:00,10.62,10.72,10.59,10.72,24400.0,7.328,7.397,7.3073,7.397,24400.0
2009-03-03 14:00:00,10.72,10.9,10.72,10.85,44400.0,7.397,7.5213,7.397,7.4868,44400.0
2009-03-03 14:30:00,10.85,10.97,10.84,10.95,40600.0,7.4868,7.5696,7.4799,7.5558,40600.0
2009-03-03 15:00:00,10.96,11.0,10.85,10.97,76000.0,7.5627,7.5903,7.4868,7.5696,76000.0
2009-03-03 15:30:00,10.96,11.07,10.9,10.93,169700.0,7.5627,7.6386,7.5213,7.542,169700.0
2009-03-04 09:30:00,10.9,11.1,10.67,10.69,55100.0,7.5213,7.6593,7.3625,7.3763,55100.0
2009-03-04 10:00:00,10.73,10.73,10.38,10.4,47300.0,7.404,7.404,7.1624,7.1762,47300.0
2009-03-04 10:30:00,10.4,10.64,10.4,10.58,39900.0,7.1762,7.3418,7.1762,7.3004,39900.0
2009-03-04 11:00:00,10.59,10.75,10.59,10.72,21700.0,7.3073,7.4178,7.3073,7.397,21700.0
2009-03-04 11:30:00,10.73,10.84,10.67,10.84,27700.0,7.404,7.4799,7.3625,7.4799,27700.0
2009-03-04 12:00:00,10.83,10.83,10.63,10.82,12600.0,7.473,7.473,7.3349,7.4661,12600.0
2009-03-04 12:30:00,10.81,10.86,10.69,10.71,37700.0,7.4592,7.4937,7.3763,7.3901,37700.0
2009-03-04 13:00:00,10.71,10.8,10.66,10.73,15600.0,7.3901,7.4523,7.3556,7.404,15600.0
2009-03-04 13:30:00,10.73,10.89,10.69,10.85,28100.0,7.404,7.5144,7.3763,7.4868,28100.0
2009-03-04 14:00:00,10.83,11.06,10.8,11.05,51500.0,7.473,7.6317,7.4523,7.6248,51500.0
2009-03-04 14:30:00,11.04,11.07,10.9,11.01,30000.0,7.6179,7.6386,7.5213,7.5972,30000.0
2009-03-04 15:00:00,10.99,11.22,10.97,11.12,48300.0,7.5834,7.7421,7.5696,7.6731,48300.0
2009-03-04 15:30:00,11.12,11.21,11.0,11.02,60800.0,7.6731,7.7352,7.5903,7.6041,60800.0
2009-03-05 09:30:00,10.93,11.28,10.81,11.25,32000.0,7.542,7.7835,7.4592,7.7628,32000.0
2009-03-05 10:00:00,11.25,11.43,11.05,11.12,29400.0,7.7628,7.887,7.6248,7.6731,29400.0
2009-03-05 10:30:00,11.11,11.12,10.87,10.9,54900.0,7.6662,7.6731,7.5006,7.5213,54900.0
2009-03-05 11:00:00,10.94,11.01,10.84,10.85,19100.0,7.5489,7.5972,7.4799,7.4868,19100.0
2009-03-05 11:30:00,10.86,11.06,10.85,10.95,17300.0,7.4937,7.6317,7.4868,7.5558,17300.0
2009-03-05 12:00:00,10.98,11.02,10.88,10.9,29200.0,7.5765,7.6041,7.5075,7.5213,29200.0
2009-03-05 12:30:00,10.89,10.93,10.87,10.9,18600.0,7.5144,7.542,7.5006,7.5213,18600.0
2009-03-05 13:00:00,10.91,11.02,10.91,10.96,10900.0,7.5282,7.6041,7.5282,7.5627,10900.0
2009-03-05 13:30:00,10.95,10.98,10.85,10.97,22600.0,7.5558,7.5765,7.4868,7.5696,22600.0
2009-03-05 14:00:00,10.96,10.96,10.82,10.9,42000.0,7.5627,7.5627,7.4661,7.5213,42000.0
2009-03-05 14:30:00,10.89,10.97,10.78,10.82,31700.0,7.5144,7.5696,7.4385,7.4661,31700.0
2009-03-05 15:00:00,10.82,10.91,10.77,10.88,42300.0,7.4661,7.5282,7.4316,7.5075,42300.0
2009-03-05 15:30:00,10.88,10.9,10.8,10.87,65000.0,7.5075,7.5213,7.4523,7.5006,65000.0
2009-03-06 09:30:00,11.07,11.2,10.8,10.83,33100.0,7.6386,7.7283,7.4523,7.473,33100.0
2009-03-06 10:00:00,10.8,10.81,10.66,10.78,23300.0,7.4523,7.4592,7.3556,7.4385,23300.0
2009-03-06 10:30:00,10.77,10.81,10.54,10.56,32100.0,7.4316,7.4592,7.2728,7.2866,32100.0
2009-03-06 11:00:00,10.55,10.6,10.34,10.4,42300.0,7.2797,7.3142,7.1348,7.1762,42300.0
2009-03-06 11:30:00,10.4,10.45,10.3,10.36,13600.0,7.1762,7.2107,7.1072,7.1486,13600.0
2009-03-06 12:00:00,10.38,10.42,10.33,10.38,10800.0,7.1624,7.19,7.1279,7.1624,10800.0
2009-03-06 12:30:00,10.37,10.39,10.26,10.3,27200.0,7.1555,7.1693,7.0796,7.1072,27200.0
2009-03-06 13:00:00,10.32,10.35,10.16,10.24,20500.0,7.121,7.1417,7.0106,7.0658,20500.0
2009-03-06 13:30:00,10.26,10.27,10.08,10.21,21500.0,7.0796,7.0865,6.9554,7.0451,21500.0
2009-03-06 14:00:00,10.21,10.28,10.1,10.18,24100.0,7.0451,7.0934,6.9692,7.0244,24100.0
2009-03-06 14:30:00,10.19,10.21,10.0,10.01,37500.0,7.0313,7.0451,6.9002,6.9071,37500.0
2009-03-06 15:00:00,10.02,10.21,10.02,10.19,36500.0,6.914,7.0451,6.914,7.0313,36500.0
2009-03-06 15:30:00,10.19,10.47,10.12,10.43,58500.0,7.0313,7.2245,6.983,7.1969,58500.0
2009-03-09 09:30:00,10.28,10.5,10.23,10.25,80400.0,7.0934,7.2452,7.0589,7.0727,80400.0
2009-03-09 10:00:00,10.24,10.29,10.02,10.06,60400.0,7.0658,7.1003,6.914,6.9416,60400.0
2009-03-09 10:30:00,10.06,10.37,9.87,10.12,48000.0,6.9416,7.1555,6.8105,6.983,48000.0
2009-03-09 11:00:00,10.14,10.38,10.14,10.29,13800.0,6.9968,7.1624,6.9968,7.1003,13800.0
2009-03-09 11:30:00,10.3,10.3,10.13,10.16,23700.0,7.1072,7.1072,6.9899,7.0106,23700.0
2009-03-09 12:00:00,10.16,10.36,10.13,10.28,20600.0,7.0106,7.1486,6.9899,7.0934,20600.0
2009-03-09 12:30:00,10.29,10.38,10.2,10.2,19000.0,7.1003,7.1624,7.0382,7.0382,19000.0
2009-03-09 13:00:00,10.19,10.19,9.91,9.91,32500.0,7.0313,7.0313,6.8381,6.8381,32500.0
2009-03-09 13:30:00,9.91,10.12,9.83,9.96,44300.0,6.8381,6.983,6.7829,6.8726,44300.0
2009-03-09 14:00:00,9.95,10.09,9.9,9.96,20300.0,6.8657,6.9623,6.8312,6.8726,20300.0
2009-03-09 14:30:00,9.97,10.22,9.97,10.13,26300.0,6.8795,7.052,6.8795,6.9899,26300.0
2009-03-09 15:00:00,10.14,10.16,10.0,10.13,40400.0,6.9968,7.0106,6.9002,6.9899,40400.0
2009-03-09 15:30:00,10.13,10.19,9.77,9.86,143700.0,6.9899,7.0313,6.7415,6.8036,143700.0
2009-03-10 09:30:00,10.1,11.48,10.1,11.08,106400.0,6.9692,7.9215,6.9692,7.6455,106400.0
2009-03-10 10:00:00,11.04,11.89,11.04,11.68,69400.0,7.6179,8.2044,7.6179,8.0595,69400.0
2009-03-10 10:30:00,11.71,12.39,11.59,11.65,57900.0,8.0802,8.5494,7.9974,8.0388,57900.0
2009-03-10 11:00:00,11.66,11.77,11.49,11.77,42900.0,8.0457,8.1216,7.9284,8.1216,42900.0
2009-03-10 11:30:00,11.77,12.09,11.72,11.8,34200.0,8.1216,8.3424,8.0871,8.1423,34200.0
2009-03-10 12:00:00,11.8,12.2,11.8,12.19,20500.0,8.1423,8.4183,8.1423,8.4114,20500.0
2009-03-10 12:30:00,12.2,12.24,11.93,11.93,37400.0,8.4183,8.4459,8.232,8.232,37400.0
2009-03-10 13:00:00,11.93,12.03,11.93,11.95,13400.0,8.232,8.301,8.232,8.2458,13400.0
2009-03-10 13:30:00,11.95,12.09,11.94,12.06,24700.0,8.2458,8.3424,8.2389,8.3217,24700.0
2009-03-10 14:00:00,12.06,12.07,11.97,11.97,29500.0,8.3217,8.3286,8.2596,8.2596,29500.0
2009-03-10 14:30:00,11.97,12.05,11.88,11.9,43400.0,8.2596,8.3148,8.1975,8.2113,43400.0
2009-03-10 15:00:00,11.91,11.95,11.77,11.86,51000.0,8.2182,8.2458,8.1216,8.1837,51000.0
2009-03-10 15:30:00,11.85,11.93,11.83,11.89,97600.0,8.1768,8.232,8.163,8.2044,97600.0
2009-03-11 09:30:00,12.2,12.2,11.79,11.9,64000.0,8.4183,8.4183,8.1354,8.2113,64000.0
2009-03-11 10:00:00,11.88,11.9,11.73,11.83,30400.0,8.1975,8.2113,8.094,8.163,30400.0
2009-03-11 10:30:00,11.83,11.88,11.74,11.84,25300.0,8.163,8.1975,8.1009,8.1699,25300.0
2009-03-11 11:00:00,11.84,11.87,11.75,11.84,22400.0,8.1699,8.1906,8.1078,8.1699,22400.0
2009-03-11 11:30:00,11.82,11.91,11.72,11.87,37400.0,8.1561,8.2182,8.0871,8.1906,37400.0
2009-03-11 12:00:00,11.85,11.95,11.8,11.86,30400.0,8.1768,8.2458,8.1423,8.1837,30400.0
2009-03-11 12:30:00,11.85,11.96,11.83,11.94,20500.0,8.1768,8.2527,8.163,8.2389,20500.0
2009-03-11 13:00:00,11.95,11.98,11.92,11.97,34700.0,8.2458,8.2665,8.2251,8.2596,34700.0
2009-03-11 13:30:00,11.96,12.09,11.96,11.96,18400.0,8.2527,8.3424,8.2527,8.2527,18400.0
2009-03-11 14:00:00,11.98,12.02,11.9,11.93,13900.0,8.2665,8.2941,8.2113,8.232,13900.0
2009-03-11 14:30:00,11.93,12.13,11.93,12.11,17700.0,8.232,8.37,8.232,8.3562,17700.0
2009-03-11 15:00:00,12.1,12.31,12.1,12.31,38900.0,8.3493,8.4942,8.3493,8.4942,38900.0
2009-03-11 15:30:00,12.29,12.41,12.26,12.33,86700.0,8.4804,8.5632,8.4597,8.508,86700.0
2009-03-12 09:30:00,12.34,12.62,12.06,12.18,28800.0,8.5149,8.7081,8.3217,8.4045,28800.0
2009-03-12 10:00:00,12.19,12.5,12.19,12.35,18400.0,8.4114,8.6253,8.4114,8.5218,18400.0
2009-03-12 10:30:00,12.38,12.65,12.25,12.64,22500.0,8.5425,8.7288,8.4528,8.7219,22500.0
2009-03-12 11:00:00,12.64,12.65,12.32,12.38,20100.0,8.7219,8.7288,8.5011,8.5425,20100.0
2009-03-12 11:30:00,12.38,12.56,12.38,12.42,20900.0,8.5425,8.6667,8.5425,8.5701,20900.0
2009-03-12 12:00:00,12.42,12.49,12.27,12.49,12100.0,8.5701,8.6184,8.4666,8.6184,12100.0
2009-03-12 12:30:00,12.49,12.68,12.48,12.6,22500.0,8.6184,8.7495,8.6115,8.6943,22500.0
2009-03-12 13:00:00,12.59,12.66,12.49,12.57,16400.0,8.6874,8.7357,8.6184,8.6736,16400.0
2009-03-12 13:30:00,12.58,12.63,12.49,12.58,16100.0,8.6805,8.715,8.6184,8.6805,16100.0
2009-03-12 14:00:00,12.6,12.71,12.49,12.69,25700.0,8.6943,8.7702,8.6184,8.7564,25700.0
2009-03-12 14:30:00,12.71,12.71,12.55,12.58,42500.0,8.7702,8.7702,8.6598,8.6805,42500.0
2009-03-12 15:00:00,12.58,12.66,12.56,12.63,22300.0,8.6805,8.7357,8.6667,8.715,22300.0
2009-03-12 15:30:00,12.63,12.71,12.58,12.63,70400.0,8.715,8.7702,8.6805,8.715,70400.0
2009-03-13 09:30:00,12.68,13.0,12.62,13.0,33900.0,8.7495,8.9703,8.7081,8.9703,33900.0
2009-03-13 10:00:00,13.0,13.11,12.95,13.0,56700.0,8.9703,9.0462,8.9358,8.9703,56700.0
2009-03-13 10:30:00,13.0,13.25,12.95,13.22,45300.0,8.9703,9.1428,8.9358,9.1221,45300.0
2009-03-13 11:00:00,13.22,13.24,12.83,12.96,39600.0,9.1221,9.1359,8.853,8.9427,39600.0
2009-03-13 11:30:00,12.96,12.96,12.76,12.8,20900.0,8.9427,8.9427,8.8047,8.8323,20900.0
2009-03-13 12:00:00,12.8,12.83,12.73,12.77,18500.0,8.8323,8.853,8.784,8.8116,18500.0
2009-03-13 12:30:00,12.78,12.86,12.77,12.86,20000.0,8.8185,8.8737,8.8116,8.8737,20000.0
2009-03-13 13:00:00,12.86,13.07,12.86,13.07,12800.0,8.8737,9.0186,8.8737,9.0186,12800.0
2009-03-13 13:30:00,13.09,13.12,13.04,13.1,25600.0,9.0324,9.0531,8.9979,9.0393,25600.0
2009-03-13 14:00:00,13.1,13.15,13.07,13.14,24700.0,9.0393,9.0738,9.0186,9.0669,24700.0
2009-03-13 14:30:00,13.15,13.27,13.15,13.21,46400.0,9.0738,9.1566,9.0738,9.1152,46400.0
2009-03-13 15:00:00,13.22,13.26,13.22,13.25,32900.0,9.1221,9.1497,9.1221,9.1428,32900.0
2009-03-13 15:30:00,13.25,13.25,13.21,13.23,45200.0,9.1428,9.1428,9.1152,9.129,45200.0
2009-03-16 09:30:00,13.43,13.47,13.2,13.25,49200.0,9.267,9.2946,9.1083,9.1428,49200.0
2009-03-16 10:00:00,13.26,13.33,13.2,13.32,22800.0,9.1497,9.198,9.1083,9.1911,22800.0
2009-03-16 10:30:00,13.29,13.44,13.29,13.37,40700.0,9.1704,9.2739,9.1704,9.2256,40700.0
2009-03-16 11:00:00,13.38,13.59,13.38,13.59,25200.0,9.2325,9.3774,9.2325,9.3774,25200.0
2009-03-16 11:30:00,13.59,13.6,13.45,13.49,25000.0,9.3774,9.3843,9.2808,9.3084,25000.0
2009-03-16 12:00:00,13.5,13.55,13.42,13.53,29000.0,9.3153,9.3498,9.2601,9.336,29000.0
2009-03-16 12:30:00,13.51,13.85,13.51,13.85,28100.0,9.3222,9.5568,9.3222,9.5568,28100.0
2009-03-16 13:00:00,13.84,14.07,13.66,14.07,48500.0,9.5499,9.7086,9.4257,9.7086,48500.0
2009-03-16 13:30:00,14.05,14.08,13.84,13.86,37400.0,9.6948,9.7155,9.5499,9.5637,37400.0
2009-03-16 14:00:00,13.87,13.97,13.86,13.89,39100.0,9.5706,9.6396,9.5637,9.5844,39100.0
2009-03-16 14:30:00,13.9,13.91,13.77,13.82,46900.0,9.5913,9.5982,9.5016,9.5361,46900.0
2009-03-16 15:00:00,13.81,13.82,13.57,13.63,46800.0,9.5292,9.5361,9.3636,9.405,46800.0
2009-03-16 15:30:00,13.63,13.63,13.4,13.41,114600.0,9.405,9.405,9.2463,9.2532,114600.0
2009-03-17 09:30:00,13.32,13.51,13.32,13.43,26100.0,9.1911,9.3222,9.1911,9.267,26100.0
2009-03-17 10:00:00,13.42,13.5,13.33,13.39,37300.0,9.2601,9.3153,9.198,9.2394,37300.0
2009-03-17 10:30:00,13.39,13.75,13.39,13.71,22400.0,9.2394,9.4878,9.2394,9.4602,22400.0
2009-03-17 11:00:00,13.72,13.73,13.49,13.54,24200.0,9.4671,9.474,9.3084,9.3429,24200.0
2009-03-17 11:30:00,13.54,13.59,13.47,13.59,8500.0,9.3429,9.3774,9.2946,9.3774,8500.0
2009-03-17 12:00:00,13.61,13.72,13.49,13.63,30500.0,9.3912,9.4671,9.3084,9.405,30500.0
2009-03-17 12:30:00,13.61,13.68,13.57,13.64,27400.0,9.3912,9.4395,9.3636,9.4119,27400.0
2009-03-17 13:00:00,13.61,13.69,13.57,13.69,11000.0,9.3912,9.4464,9.3636,9.4464,11000.0
2009-03-17 13:30:00,13.67,13.73,13.58,13.58,19400.0,9.4326,9.474,9.3705,9.3705,19400.0
2009-03-17 14:00:00,13.58,13.6,13.4,13.4,24000.0,9.3705,9.3843,9.2463,9.2463,24000.0
2009-03-17 14:30:00,13.41,13.6,13.4,13.57,28200.0,9.2532,9.3843,9.2463,9.3636,28200.0
2009-03-17 15:00:00,13.57,13.7,13.55,13.65,31600.0,9.3636,9.4533,9.3498,9.4188,31600.0
2009-03-17 15:30:00,13.65,13.73,13.65,13.73,81400.0,9.4188,9.474,9.4188,9.474,81400.0
2009-03-18 09:30:00,13.65,13.66,13.42,13.5,21000.0,9.4659,9.4729,9.3064,9.3619,21000.0
2009-03-18 10:00:00,13.51,13.61,13.36,13.39,15400.0,9.3689,9.4382,9.2648,9.2856,15400.0
2009-03-18 10:30:00,13.4,13.51,13.29,13.5,14200.0,9.2926,9.3689,9.2163,9.3619,14200.0
2009-03-18 11:00:00,13.48,13.5,13.38,13.4,26400.0,9.3481,9.3619,9.2787,9.2926,26400.0
2009-03-18 11:30:00,13.4,13.45,13.32,13.41,28200.0,9.2926,9.3273,9.2371,9.2995,28200.0
2009-03-18 12:00:00,13.41,13.6,13.41,13.6,22400.0,9.2995,9.4313,9.2995,9.4313,22400.0
2009-03-18 12:30:00,13.6,13.61,13.44,13.55,22400.0,9.4313,9.4382,9.3203,9.3966,22400.0
2009-03-18 13:00:00,13.56,13.6,13.5,13.57,25000.0,9.4035,9.4313,9.3619,9.4105,25000.0
2009-03-18 13:30:00,13.57,13.81,13.53,13.69,41800.0,9.4105,9.5769,9.3827,9.4937,41800.0
2009-03-18 14:00:00,13.69,14.25,13.67,14.14,36200.0,9.4937,9.882,9.4798,9.8057,36200.0
2009-03-18 14:30:00,14.15,14.5,14.15,14.45,39700.0,9.8127,10.0554,9.8127,10.0207,39700.0
2009-03-18 15:00:00,14.45,14.45,13.96,13.99,44400.0,10.0207,10.0207,9.6809,9.7017,44400.0
2009-03-18 15:30:00,14.0,14.03,13.83,14.0,115600.0,9.7087,9.7295,9.5908,9.7087,115600.0
2009-03-19 09:30:00,13.98,13.99,13.71,13.88,53800.0,9.6948,9.7017,9.5076,9.6254,53800.0
2009-03-19 10:00:00,13.9,13.94,13.78,13.8,29500.0,9.6393,9.6671,9.5561,9.57,29500.0
2009-03-19 10:30:00,13.78,13.9,13.71,13.87,69200.0,9.5561,9.6393,9.5076,9.6185,69200.0
2009-03-19 11:00:00,13.9,13.9,13.8,13.85,49800.0,9.6393,9.6393,9.57,9.6046,49800.0
2009-03-19 11:30:00,13.82,13.85,13.72,13.81,17300.0,9.5838,9.6046,9.5145,9.5769,17300.0
2009-03-19 12:00:00,13.81,13.82,13.69,13.71,14400.0,9.5769,9.5838,9.4937,9.5076,14400.0
2009-03-19 12:30:00,13.7,13.79,13.63,13.69,21400.0,9.5006,9.563,9.4521,9.4937,21400.0
2009-03-19 13:00:00,13.7,13.82,13.64,13.82,15900.0,9.5006,9.5838,9.459,9.5838,15900.0
2009-03-19 13:30:00,13.82,13.9,13.75,13.87,18800.0,9.5838,9.6393,9.5353,9.6185,18800.0
2009-03-19 14:00:00,13.88,13.91,13.77,13.87,25400.0,9.6254,9.6462,9.5492,9.6185,25400.0
2009-03-19 14:30:00,13.89,13.91,13.81,13.89,25100.0,9.6324,9.6462,9.5769,9.6324,25100.0
2009-03-19 15:00:00,13.9,13.94,13.85,13.89,28800.0,9.6393,9.6671,9.6046,9.6324,28800.0
2009-03-19 15:30:00,13.88,13.9,13.73,13.82,48100.0,9.6254,9.6393,9.5214,9.5838,48100.0
2009-03-20 09:30:00,13.85,14.04,13.73,13.9,43900.0,9.6046,9.7364,9.5214,9.6393,43900.0
2009-03-20 10:00:00,13.93,13.93,13.77,13.85,11000.0,9.6601,9.6601,9.5492,9.6046,11000.0
2009-03-20 10:30:00,13.87,13.9,13.66,13.77,19400.0,9.6185,9.6393,9.4729,9.5492,19400.0
2009-03-20 11:00:00,13.76,13.76,13.51,13.51,7000.0,9.5422,9.5422,9.3689,9.3689,7000.0
2009-03-20 11:30:00,13.52,13.58,13.5,13.52,3300.0,9.3758,9.4174,9.3619,9.3758,3300.0
2009-03-20 12:00:00,13.51,13.65,13.51,13.6,11000.0,9.3689,9.4659,9.3689,9.4313,11000.0
2009-03-20 12:30:00,13.59,13.62,13.44,13.46,9600.0,9.4243,9.4451,9.3203,9.3342,9600.0
2009-03-20 13:00:00,13.46,13.48,13.36,13.37,13000.0,9.3342,9.3481,9.2648,9.2718,13000.0
2009-03-20 13:30:00,13.4,13.43,13.17,13.17,14600.0,9.2926,9.3134,9.1331,9.1331,14600.0
2009-03-20 14:00:00,13.16,13.18,13.09,13.14,17000.0,9.1261,9.14,9.0776,9.1123,17000.0
2009-03-20 14:30:00,13.14,13.23,13.11,13.23,19100.0,9.1123,9.1747,9.0915,9.1747,19100.0
2009-03-20 15:00:00,13.21,13.4,13.21,13.37,19100.0,9.1608,9.2926,9.1608,9.2718,19100.0
2009-03-20 15:30:00,13.35,13.49,13.27,13.29,35700.0,9.2579,9.355,9.2024,9.2163,35700.0
2009-03-23 09:30:00,13.66,13.86,13.55,13.81,23000.0,9.4729,9.6116,9.3966,9.5769,23000.0
2009-03-23 10:00:00,13.82,14.28,13.82,14.24,34300.0,9.5838,9.9028,9.5838,9.8751,34300.0
2009-03-23 10:30:00,14.25,14.45,14.23,14.3,48400.0,9.882,10.0207,9.8682,9.9167,48400.0
2009-03-23 11:00:00,14.31,14.31,14.11,14.26,42900.0,9.9236,9.9236,9.7849,9.889,42900.0
2009-03-23 11:30:00,14.26,14.46,14.23,14.44,11000.0,9.889,10.0277,9.8682,10.0138,11000.0
2009-03-23 12:00:00,14.45,14.51,14.4,14.5,11500.0,10.0207,10.0623,9.9861,10.0554,11500.0
2009-03-23 12:30:00,14.5,14.53,14.5,14.51,7500.0,10.0554,10.0762,10.0554,10.0623,7500.0
2009-03-23 13:00:00,14.5,14.64,14.47,14.47,18400.0,10.0554,10.1525,10.0346,10.0346,18400.0
2009-03-23 13:30:00,14.48,14.51,14.45,14.51,15500.0,10.0415,10.0623,10.0207,10.0623,15500.0
2009-03-23 14:00:00,14.5,14.54,14.48,14.52,19800.0,10.0554,10.0831,10.0415,10.0693,19800.0
2009-03-23 14:30:00,14.54,14.57,14.48,14.54,30000.0,10.0831,10.1039,10.0415,10.0831,30000.0
2009-03-23 15:00:00,14.53,14.77,14.48,14.77,55100.0,10.0762,10.2426,10.0415,10.2426,55100.0
2009-03-23 15:30:00,14.76,15.13,14.76,15.09,82300.0,10.2357,10.4923,10.2357,10.4646,82300.0
2009-03-24 09:30:00,14.94,14.94,14.51,14.7,26100.0,10.3605,10.3605,10.0623,10.1941,26100.0
2009-03-24 10:00:00,14.75,14.89,14.72,14.73,27700.0,10.2288,10.3259,10.208,10.2149,27700.0
2009-03-24 10:30:00,14.7,14.74,14.61,14.61,26100.0,10.1941,10.2218,10.1317,10.1317,26100.0
2009-03-24 11:00:00,14.61,14.86,14.46,14.86,23600.0,10.1317,10.3051,10.0277,10.3051,23600.0
2009-03-24 11:30:00,14.83,14.85,14.73,14.73,16600.0,10.2842,10.2981,10.2149,10.2149,16600.0
2009-03-24 12:00:00,14.71,14.77,14.66,14.76,14100.0,10.201,10.2426,10.1664,10.2357,14100.0
2009-03-24 12:30:00,14.76,14.96,14.76,14.96,11600.0,10.2357,10.3744,10.2357,10.3744,11600.0
2009-03-24 13:00:00,14.94,15.11,14.92,15.09,10000.0,10.3605,10.4784,10.3467,10.4646,10000.0
2009-03-24 13:30:00,15.09,15.1,14.99,15.03,13900.0,10.4646,10.4715,10.3952,10.4229,13900.0
2009-03-24 14:00:00,15.02,15.18,15.0,15.07,14800.0,10.416,10.527,10.4021,10.4507,14800.0
2009-03-24 14:30:00,15.1,15.16,14.98,15.03,13500.0,10.4715,10.5131,10.3883,10.4229,13500.0
2009-03-24 15:00:00,15.06,15.11,14.94,14.99,18700.0,10.4437,10.4784,10.3605,10.3952,18700.0
2009-03-24 15:30:00,15.0,15.11,14.92,14.95,60400.0,10.4021,10.4784,10.3467,10.3675,60400.0
2009-03-25 09:30:00,15.12,15.5,15.12,15.41,22100.0,10.4854,10.7489,10.4854,10.6865,22100.0
2009-03-25 10:00:00,15.44,15.96,15.41,15.96,21200.0,10.7073,11.0679,10.6865,11.0679,21200.0
2009-03-25 10:30:00,15.98,16.19,15.97,16.16,27300.0,11.0817,11.2274,11.0748,11.2066,27300.0
2009-03-25 11:00:00,16.16,16.27,16.15,16.2,25400.0,11.2066,11.2829,11.1996,11.2343,25400.0
2009-03-25 11:30:00,16.2,16.4,16.15,16.2,49400.0,11.2343,11.373,11.1996,11.2343,49400.0
2009-03-25 12:00:00,16.2,16.32,16.04,16.07,25500.0,11.2343,11.3175,11.1234,11.1442,25500.0
2009-03-25 12:30:00,16.1,16.1,15.87,15.87,14200.0,11.165,11.165,11.0055,11.0055,14200.0
2009-03-25 13:00:00,15.9,15.94,15.35,15.44,22700.0,11.0263,11.054,10.6449,10.7073,22700.0
2009-03-25 13:30:00,15.42,15.46,15.25,15.31,20400.0,10.6934,10.7211,10.5755,10.6171,20400.0
2009-03-25 14:00:00,15.29,15.29,14.95,15.0,24600.0,10.6032,10.6032,10.3675,10.4021,24600.0
2009-03-25 14:30:00,15.0,15.0,14.72,14.72,20400.0,10.4021,10.4021,10.208,10.208,20400.0
2009-03-25 15:00:00,14.71,15.02,14.65,15.02,21500.0,10.201,10.416,10.1594,10.416,21500.0
2009-03-25 15:30:00,15.02,15.21,14.98,15.21,45700.0,10.416,10.5478,10.3883,10.5478,45700.0
2009-03-26 09:30:00,15.45,15.7,15.22,15.42,37100.0,10.7142,10.8876,10.5547,10.6934,37100.0
2009-03-26 10:00:00,15.41,15.53,15.23,15.38,20200.0,10.6865,10.7697,10.5616,10.6657,20200.0
2009-03-26 10:30:00,15.4,15.53,15.37,15.47,10800.0,10.6795,10.7697,10.6587,10.7281,10800.0
2009-03-26 11:00:00,15.5,15.68,15.33,15.35,46500.0,10.7489,10.8737,10.631,10.6449,46500.0
2009-03-26 11:30:00,15.39,15.52,15.32,15.38,13000.0,10.6726,10.7627,10.6241,10.6657,13000.0
2009-03-26 12:00:00,15.38,15.61,15.38,15.58,15800.0,10.6657,10.8252,10.6657,10.8044,15800.0
2009-03-26 12:30:00,15.59,15.59,15.42,15.45,14300.0,10.8113,10.8113,10.6934,10.7142,14300.0
2009-03-26 13:00:00,15.47,15.75,15.46,15.65,18000.0,10.7281,10.9222,10.7211,10.8529,18000.0
2009-03-26 13:30:00,15.65,15.69,15.53,15.65,20000.0,10.8529,10.8806,10.7697,10.8529,20000.0
2009-03-26 14:00:00,15.67,15.72,15.46,15.48,30200.0,10.8668,10.9014,10.7211,10.735,30200.0
2009-03-26 14:30:00,15.46,15.58,15.37,15.37,24300.0,10.7211,10.8044,10.6587,10.6587,24300.0
2009-03-26 15:00:00,15.36,15.58,15.35,15.55,46700.0,10.6518,10.8044,10.6449,10.7836,46700.0
2009-03-26 15:30:00,15.56,15.8,15.48,15.74,206500.0,10.7905,10.9569,10.735,10.9153,206500.0
2009-03-27 09:30:00,15.5,15.85,15.27,15.67,17400.0,10.7489,10.9916,10.5894,10.8668,17400.0
2009-03-27 10:00:00,15.65,15.72,15.49,15.72,22000.0,10.8529,10.9014,10.7419,10.9014,22000.0
2009-03-27 10:30:00,15.7,15.74,15.64,15.67,10300.0,10.8876,10.9153,10.846,10.8668,10300.0
2009-03-27 11:00:00,15.62,15.7,15.56,15.63,9600.0,10.8321,10.8876,10.7905,10.839,9600.0
2009-03-27 11:30:00,15.65,15.67,15.59,15.59,8600.0,10.8529,10.8668,10.8113,10.8113,8600.0
2009-03-27 12:00:00,15.57,15.59,15.4,15.41,9500.0,10.7974,10.8113,10.6795,10.6865,9500.0
2009-03-27 12:30:00,15.42,15.56,15.37,15.37,7700.0,10.6934,10.7905,10.6587,10.6587,7700.0
2009-03-27 13:00:00,15.39,15.39,15.26,15.35,10700.0,10.6726,10.6726,10.5824,10.6449,10700.0
2009-03-27 13:30:00,15.36,15.48,15.23,15.31,11600.0,10.6518,10.735,10.5616,10.6171,11600.0
2009-03-27 14:00:00,15.32,15.47,15.28,15.4,18800.0,10.6241,10.7281,10.5963,10.6795,18800.0
2009-03-27 14:30:00,15.38,15.44,15.31,15.4,17900.0,10.6657,10.7073,10.6171,10.6795,17900.0
2009-03-27 15:00:00,15.43,15.51,15.36,15.41,42500.0,10.7003,10.7558,10.6518,10.6865,42500.0
2009-03-27 15:30:00,15.4,15.46,15.21,15.32,51300.0,10.6795,10.7211,10.5478,10.6241,51300.0
2009-03-30 09:30:00,15.01,15.06,14.39,14.61,24500.0,10.4091,10.4437,9.9791,10.1317,24500.0
2009-03-30 10:00:00,14.58,14.64,14.41,14.45,27300.0,10.1109,10.1525,9.993,10.0207,27300.0
2009-03-30 10:30:00,14.44,14.62,14.36,14.62,21600.0,10.0138,10.1386,9.9583,10.1386,21600.0
2009-03-30 11:00:00,14.62,14.83,14.51,14.72,20400.0,10.1386,10.2842,10.0623,10.208,20400.0
2009-03-30 11:30:00,14.73,14.73,14.56,14.56,5900.0,10.2149,10.2149,10.097,10.097,5900.0
2009-03-30 12:00:00,14.56,14.77,14.48,14.75,13300.0,10.097,10.2426,10.0415,10.2288,13300.0
2009-03-30 12:30:00,14.74,14.74,14.67,14.69,5800.0,10.2218,10.2218,10.1733,10.1872,5800.0
2009-03-30 13:00:00,14.69,14.84,14.68,14.83,21000.0,10.1872,10.2912,10.1802,10.2842,21000.0
2009-03-30 13:30:00,14.83,14.84,14.67,14.69,13000.0,10.2842,10.2912,10.1733,10.1872,13000.0
2009-03-30 14:00:00,14.68,14.9,14.68,14.84,50500.0,10.1802,10.3328,10.1802,10.2912,50500.0
2009-03-30 14:30:00,14.83,14.88,14.78,14.81,49700.0,10.2842,10.3189,10.2496,10.2704,49700.0
2009-03-30 15:00:00,14.82,15.02,14.8,14.87,38900.0,10.2773,10.416,10.2634,10.312,38900.0
2009-03-30 15:30:00,14.91,15.08,14.88,15.03,34200.0,10.3397,10.4576,10.3189,10.4229,34200.0
2009-03-31 09:30:00,15.13,15.38,14.99,15.15,34900.0,10.4923,10.6657,10.3952,10.5062,34900.0
2009-03-31 10:00:00,15.19,15.37,15.14,15.2,18300.0,10.5339,10.6587,10.4992,10.5408,18300.0
2009-03-31 10:30:00,15.25,15.4,15.13,15.19,20200.0,10.5755,10.6795,10.4923,10.5339,20200.0
2009-03-31 11:00:00,15.19,15.38,15.19,15.31,31000.0,10.5339,10.6657,10.5339,10.6171,31000.0
2009-03-31 11:30:00,15.29,15.32,15.15,15.24,30900.0,10.6032,10.6241,10.5062,10.5686,30900.0
2009-03-31 12:00:00,15.22,15.31,15.15,15.15,14100.0,10.5547,10.6171,10.5062,10.5062,14100.0
2009-03-31 12:30:00,15.17,15.41,15.16,15.4,9800.0,10.52,10.6865,10.5131,10.6795,9800.0
2009-03-31 13:00:00,15.4,15.54,15.4,15.5,26000.0,10.6795,10.7766,10.6795,10.7489,26000.0
2009-03-31 13:30:00,15.51,15.6,15.48,15.58,9300.0,10.7558,10.8182,10.735,10.8044,9300.0
2009-03-31 14:00:00,15.63,15.66,15.57,15.64,19500.0,10.839,10.8598,10.7974,10.846,19500.0
2009-03-31 14:30:00,15.64,15.75,15.64,15.7,23600.0,10.846,10.9222,10.846,10.8876,23600.0
2009-03-31 15:00:00,15.71,15.78,15.65,15.73,82100.0,10.8945,10.943,10.8529,10.9084,82100.0
2009-03-31 15:30:00,15.71,15.71,15.45,15.57,74200.0,10.8945,10.8945,10.7142,10.7974,74200.0
2009-04-01 09:30:00,15.3,15.6,15.19,15.53,48400.0,10.6102,10.8182,10.5339,10.7697,48400.0
2009-04-01 10:00:00,15.47,15.73,15.38,15.52,40100.0,10.7281,10.9084,10.6657,10.7627,40100.0
2009-04-01 10:30:00,15.51,15.89,15.42,15.87,42100.0,10.7558,11.0193,10.6934,11.0055,42100.0
2009-04-01 11:00:00,15.86,15.91,15.76,15.86,18800.0,10.9985,11.0332,10.9292,10.9985,18800.0
2009-04-01 11:30:00,15.86,16.03,15.86,16.01,10700.0,10.9985,11.1164,10.9985,11.1025,10700.0
2009-04-01 12:00:00,16.01,16.17,16.01,16.05,9700.0,11.1025,11.2135,11.1025,11.1303,9700.0
2009-04-01 12:30:00,16.05,16.05,15.9,15.91,15000.0,11.1303,11.1303,11.0263,11.0332,15000.0
2009-04-01 13:00:00,15.9,15.99,15.9,15.95,10600.0,11.0263,11.0887,11.0263,11.0609,10600.0
2009-04-01 13:30:00,15.95,16.25,15.9,16.16,30900.0,11.0609,11.269,11.0263,11.2066,30900.0
2009-04-01 14:00:00,16.17,16.37,16.12,16.34,37200.0,11.2135,11.3522,11.1788,11.3314,37200.0
2009-04-01 14:30:00,16.35,16.43,16.32,16.4,47000.0,11.3383,11.3938,11.3175,11.373,47000.0
2009-04-01 15:00:00,16.41,16.41,16.21,16.28,66700.0,11.3799,11.3799,11.2412,11.2898,66700.0
2009-04-01 15:30:00,16.28,16.62,16.26,16.55,116300.0,11.2898,11.5256,11.2759,11.477,116300.0
2009-04-02 09:30:00,16.97,17.66,16.68,17.62,44600.0,11.7683,12.2468,11.5672,12.219,44600.0
2009-04-02 10:00:00,17.62,17.83,17.53,17.61,38900.0,12.219,12.3647,12.1566,12.2121,38900.0
2009-04-02 10:30:00,17.58,17.96,17.56,17.9,24500.0,12.1913,12.4548,12.1774,12.4132,24500.0
2009-04-02 11:00:00,17.9,17.98,17.75,17.87,17000.0,12.4132,12.4687,12.3092,12.3924,17000.0
2009-04-02 11:30:00,17.88,17.92,17.75,17.83,31300.0,12.3993,12.4271,12.3092,12.3647,31300.0
2009-04-02 12:00:00,17.81,17.94,17.7,17.9,55900.0,12.3508,12.441,12.2745,12.4132,55900.0
2009-04-02 12:30:00,17.86,17.97,17.82,17.86,40000.0,12.3855,12.4618,12.3577,12.3855,40000.0
2009-04-02 13:00:00,17.87,17.91,17.76,17.86,59200.0,12.3924,12.4202,12.3161,12.3855,59200.0
2009-04-02 13:30:00,17.83,18.02,17.75,17.95,43400.0,12.3647,12.4964,12.3092,12.4479,43400.0
2009-04-02 14:00:00,17.97,18.14,17.96,18.12,30700.0,12.4618,12.5797,12.4548,12.5658,30700.0
2009-04-02 14:30:00,18.14,18.34,18.12,18.25,64100.0,12.5797,12.7183,12.5658,12.6559,64100.0
2009-04-02 15:00:00,18.25,18.36,18.18,18.26,65100.0,12.6559,12.7322,12.6074,12.6629,65100.0
2009-04-02 15:30:00,18.25,18.43,18.15,18.29,178000.0,12.6559,12.7808,12.5866,12.6837,178000.0
2009-04-03 09:30:00,18.23,18.23,17.78,18.06,72700.0,12.6421,12.6421,12.33,12.5242,72700.0
2009-04-03 10:00:00,18.06,18.07,17.88,18.02,29400.0,12.5242,12.5311,12.3993,12.4964,29400.0
2009-04-03 10:30:00,18.02,18.07,17.94,17.99,24300.0,12.4964,12.5311,12.441,12.4756,24300.0
2009-04-03 11:00:00,17.99,18.05,17.96,18.01,15500.0,12.4756,12.5172,12.4548,12.4895,15500.0
2009-04-03 11:30:00,18.01,18.16,17.97,18.16,30500.0,12.4895,12.5935,12.4618,12.5935,30500.0
2009-04-03 12:00:00,18.16,18.39,18.16,18.3,20100.0,12.5935,12.753,12.5935,12.6906,20100.0
2009-04-03 12:30:00,18.28,18.45,18.24,18.44,40300.0,12.6767,12.7946,12.649,12.7877,40300.0
2009-04-03 13:00:00,18.44,18.51,18.36,18.47,42600.0,12.7877,12.8362,12.7322,12.8085,42600.0
2009-04-03 13:30:00,18.45,18.62,18.36,18.58,33200.0,12.7946,12.9125,12.7322,12.8848,33200.0
2009-04-03 14:00:00,18.58,18.8,18.49,18.8,28800.0,12.8848,13.0373,12.8224,13.0373,28800.0
2009-04-03 14:30:00,18.84,18.97,18.78,18.96,34000.0,13.0651,13.1552,13.0235,13.1483,34000.0
2009-04-03 15:00:00,18.94,18.95,18.7,18.8,59000.0,13.1344,13.1414,12.968,13.0373,59000.0
2009-04-03 15:30:00,18.81,19.09,18.77,19.07,84200.0,13.0443,13.2385,13.0165,13.2246,84200.0
2009-04-06 09:30:00,18.67,18.84,17.76,17.85,128600.0,12.9472,13.0651,12.3161,12.3785,128600.0
2009-04-06 10:00:00,17.88,18.08,17.78,17.82,96200.0,12.3993,12.538,12.33,12.3577,96200.0
2009-04-06 10:30:00,17.77,17.79,17.54,17.56,101500.0,12.3231,12.3369,12.1636,12.1774,101500.0
2009-04-06 11:00:00,17.54,17.57,17.39,17.46,42700.0,12.1636,12.1844,12.0595,12.1081,42700.0
2009-04-06 11:30:00,17.45,17.68,17.44,17.53,44000.0,12.1012,12.2607,12.0942,12.1566,44000.0
2009-04-06 12:00:00,17.53,17.56,17.45,17.46,30200.0,12.1566,12.1774,12.1012,12.1081,30200.0
2009-04-06 12:30:00,17.46,17.47,17.32,17.46,64500.0,12.1081,12.115,12.011,12.1081,64500.0
2009-04-06 13:00:00,17.47,17.47,17.19,17.27,42600.0,12.115,12.115,11.9209,11.9763,42600.0
2009-04-06 13:30:00,17.25,17.26,17.07,17.17,32000.0,11.9625,11.9694,11.8376,11.907,32000.0
2009-04-06 14:00:00,17.19,17.19,17.06,17.11,53200.0,11.9209,11.9209,11.8307,11.8654,53200.0
2009-04-06 14:30:00,17.1,17.29,17.02,17.2,71000.0,11.8584,11.9902,11.803,11.9278,71000.0
2009-04-06 15:00:00,17.19,17.23,17.03,17.12,61100.0,11.9209,11.9486,11.8099,11.8723,61100.0
2009-04-06 15:30:00,17.11,17.25,17.05,17.23,105600.0,11.8654,11.9625,11.8238,11.9486,105600.0
2009-04-07 09:30:00,17.07,17.24,16.73,17.13,47100.0,11.8376,11.9555,11.6019,11.8792,47100.0
2009-04-07 10:00:00,17.13,17.32,17.04,17.16,29000.0,11.8792,12.011,11.8168,11.9,29000.0
2009-04-07 10:30:00,17.17,17.32,17.16,17.23,28000.0,11.907,12.011,11.9,11.9486,28000.0
2009-04-07 11:00:00,17.24,17.28,17.14,17.19,23700.0,11.9555,11.9833,11.8862,11.9209,23700.0
2009-04-07 11:30:00,17.16,17.26,16.97,17.03,59600.0,11.9,11.9694,11.7683,11.8099,59600.0
2009-04-07 12:00:00,17.06,17.06,16.94,17.01,23700.0,11.8307,11.8307,11.7475,11.796,23700.0
2009-04-07 12:30:00,17.03,17.08,16.95,17.01,25400.0,11.8099,11.8446,11.7544,11.796,25400.0
2009-04-07 13:00:00,17.01,17.02,16.73,16.73,34600.0,11.796,11.803,11.6019,11.6019,34600.0
2009-04-07 13:30:00,16.73,16.79,16.62,16.79,17100.0,11.6019,11.6435,11.5256,11.6435,17100.0
2009-04-07 14:00:00,16.8,16.87,16.76,16.87,20600.0,11.6504,11.6989,11.6227,11.6989,20600.0
2009-04-07 14:30:00,16.86,17.0,16.8,17.0,32500.0,11.692,11.7891,11.6504,11.7891,32500.0
2009-04-07 15:00:00,16.99,17.17,16.96,16.99,35800.0,11.7822,11.907,11.7614,11.7822,35800.0
2009-04-07 15:30:00,16.97,17.01,16.91,16.98,76800.0,11.7683,11.796,11.7267,11.7752,76800.0
2009-04-08 09:30:00,17.25,17.49,16.92,17.24,46500.0,11.9625,12.1289,11.7336,11.9555,46500.0
2009-04-08 10:00:00,17.24,17.24,17.03,17.03,32400.0,11.9555,11.9555,11.8099,11.8099,32400.0
2009-04-08 10:30:00,17.03,17.13,16.98,17.13,13500.0,11.8099,11.8792,11.7752,11.8792,13500.0
2009-04-08 11:00:00,17.13,17.17,17.11,17.15,17400.0,11.8792,11.907,11.8654,11.8931,17400.0
2009-04-08 11:30:00,17.15,17.29,17.13,17.21,33200.0,11.8931,11.9902,11.8792,11.9347,33200.0
2009-04-08 12:00:00,17.22,17.24,17.13,17.13,78400.0,11.9417,11.9555,11.8792,11.8792,78400.0
2009-04-08 12:30:00,17.13,17.23,17.12,17.22,20600.0,11.8792,11.9486,11.8723,11.9417,20600.0
2009-04-08 13:00:00,17.2,17.24,17.14,17.17,8700.0,11.9278,11.9555,11.8862,11.907,8700.0
2009-04-08 13:30:00,17.16,17.2,17.15,17.18,22400.0,11.9,11.9278,11.8931,11.9139,22400.0
2009-04-08 14:00:00,17.16,17.17,17.06,17.1,22800.0,11.9,11.907,11.8307,11.8584,22800.0
2009-04-08 14:30:00,17.1,17.19,17.07,17.1,16200.0,11.8584,11.9209,11.8376,11.8584,16200.0
2009-04-08 15:00:00,17.07,17.21,17.05,17.13,27300.0,11.8376,11.9347,11.8238,11.8792,27300.0
2009-04-08 15:30:00,17.15,17.21,17.07,17.15,88600.0,11.8931,11.9347,11.8376,11.8931,88600.0
2009-04-09 09:30:00,17.49,18.39,17.19,18.25,63900.0,12.1289,12.753,11.9209,12.6559,63900.0
2009-04-09 10:00:00,18.25,18.26,18.2,18.23,35000.0,12.6559,12.6629,12.6213,12.6421,35000.0
2009-04-09 10:30:00,18.24,18.24,18.0,18.08,30700.0,12.649,12.649,12.4826,12.538,30700.0
2009-04-09 11:00:00,18.08,18.27,18.05,18.1,29700.0,12.538,12.6698,12.5172,12.5519,29700.0
2009-04-09 11:30:00,18.1,18.11,18.0,18.05,32300.0,12.5519,12.5588,12.4826,12.5172,32300.0
2009-04-09 12:00:00,18.05,18.12,17.97,18.09,22100.0,12.5172,12.5658,12.4618,12.545,22100.0
2009-04-09 12:30:00,18.12,18.25,18.09,18.15,31700.0,12.5658,12.6559,12.545,12.5866,31700.0
2009-04-09 13:00:00,18.14,18.22,18.08,18.16,31300.0,12.5797,12.6351,12.538,12.5935,31300.0
2009-04-09 13:30:00,18.17,18.2,18.08,18.08,22600.0,12.6005,12.6213,12.538,12.538,22600.0
2009-04-09 14:00:00,18.08,18.1,18.0,18.06,40300.0,12.538,12.5519,12.4826,12.5242,40300.0
2009-04-09 14:30:00,18.06,18.15,18.04,18.05,44600.0,12.5242,12.5866,12.5103,12.5172,44600.0
2009-04-09 15:00:00,18.05,18.07,17.99,18.03,49500.0,12.5172,12.5311,12.4756,12.5034,49500.0
2009-04-09 15:30:00,18.03,18.12,17.98,17.98,120000.0,12.5034,12.5658,12.4687,12.4687,120000.0
2009-04-13 09:30:00,17.82,17.91,17.08,17.08,69700.0,12.3577,12.4202,11.8446,11.8446,69700.0
2009-04-13 10:00:00,17.11,17.4,17.05,17.4,32100.0,11.8654,12.0665,11.8238,12.0665,32100.0
2009-04-13 10:30:00,17.38,17.4,16.93,16.95,85000.0,12.0526,12.0665,11.7405,11.7544,85000.0
2009-04-13 11:00:00,16.95,16.95,16.53,16.65,52500.0,11.7544,11.7544,11.4632,11.5464,52500.0
2009-04-13 11:30:00,16.66,16.67,16.33,16.45,54900.0,11.5533,11.5602,11.3245,11.4077,54900.0
2009-04-13 12:00:00,16.45,16.65,16.45,16.52,25700.0,11.4077,11.5464,11.4077,11.4562,25700.0
2009-04-13 12:30:00,16.52,16.71,16.52,16.69,32800.0,11.4562,11.588,11.4562,11.5741,32800.0
2009-04-13 13:00:00,16.69,16.69,16.33,16.35,50000.0,11.5741,11.5741,11.3245,11.3383,50000.0
2009-04-13 13:30:00,16.36,16.77,16.35,16.76,41200.0,11.3453,11.6296,11.3383,11.6227,41200.0
2009-04-13 14:00:00,16.77,16.77,16.51,16.58,67800.0,11.6296,11.6296,11.4493,11.4978,67800.0
2009-04-13 14:30:00,16.59,16.62,16.39,16.4,75400.0,11.5048,11.5256,11.3661,11.373,75400.0
2009-04-13 15:00:00,16.38,16.74,16.32,16.73,62800.0,11.3591,11.6088,11.3175,11.6019,62800.0
2009-04-13 15:30:00,16.73,16.75,16.49,16.55,106500.0,11.6019,11.6157,11.4354,11.477,106500.0
2009-04-14 09:30:00,16.5,16.56,15.95,16.05,44200.0,11.4424,11.484,11.0609,11.1303,44200.0
2009-04-14 10:00:00,16.07,16.1,15.92,16.06,49600.0,11.1442,11.165,11.0401,11.1372,49600.0
2009-04-14 10:30:00,16.06,16.11,16.0,16.06,51600.0,11.1372,11.1719,11.0956,11.1372,51600.0
2009-04-14 11:00:00,16.06,16.28,16.01,16.24,27100.0,11.1372,11.2898,11.1025,11.262,27100.0
2009-04-14 11:30:00,16.24,16.52,16.24,16.47,57700.0,11.262,11.4562,11.262,11.4215,57700.0
2009-04-14 12:00:00,16.46,16.76,16.43,16.7,127900.0,11.4146,11.6227,11.3938,11.581,127900.0
2009-04-14 12:30:00,16.76,16.95,16.68,16.71,57000.0,11.6227,11.7544,11.5672,11.588,57000.0
2009-04-14 13:00:00,16.72,16.86,16.72,16.82,23700.0,11.5949,11.692,11.5949,11.6643,23700.0
2009-04-14 13:30:00,16.82,16.83,16.69,16.83,40900.0,11.6643,11.6712,11.5741,11.6712,40900.0
2009-04-14 14:00:00,16.82,16.97,16.76,16.92,28200.0,11.6643,11.7683,11.6227,11.7336,28200.0
2009-04-14 14:30:00,16.93,17.02,16.86,17.02,11400.0,11.7405,11.803,11.692,11.803,11400.0
2009-04-14 15:00:00,17.03,17.11,16.95,17.07,30100.0,11.8099,11.8654,11.7544,11.8376,30100.0
2009-04-14 15:30:00,17.05,17.09,16.87,16.93,67400.0,11.8238,11.8515,11.6989,11.7405,67400.0
2009-04-15 09:30:00,16.76,17.09,16.76,17.08,50600.0,11.6227,11.8515,11.6227,11.8446,50600.0
2009-04-15 10:00:00,17.09,17.36,17.09,17.24,19000.0,11.8515,12.0387,11.8515,11.9555,19000.0
2009-04-15 10:30:00,17.25,17.25,16.81,16.83,39800.0,11.9625,11.9625,11.6573,11.6712,39800.0
2009-04-15 11:00:00,16.83,16.83,16.68,16.78,15600.0,11.6712,11.6712,11.5672,11.6365,15600.0
2009-04-15 11:30:00,16.79,16.91,16.75,16.83,22600.0,11.6435,11.7267,11.6157,11.6712,22600.0
2009-04-15 12:00:00,16.89,17.0,16.84,16.98,12800.0,11.7128,11.7891,11.6781,11.7752,12800.0
2009-04-15 12:30:00,16.96,17.0,16.92,16.95,11800.0,11.7614,11.7891,11.7336,11.7544,11800.0
2009-04-15 13:00:00,16.96,16.99,16.78,16.82,19100.0,11.7614,11.7822,11.6365,11.6643,19100.0
2009-04-15 13:30:00,16.81,16.84,16.65,16.78,24200.0,11.6573,11.6781,11.5464,11.6365,24200.0
2009-04-15 14:00:00,16.8,16.84,16.61,16.64,19500.0,11.6504,11.6781,11.5186,11.5394,19500.0
2009-04-15 14:30:00,16.63,16.69,16.59,16.6,26300.0,11.5325,11.5741,11.5048,11.5117,26300.0
2009-04-15 15:00:00,16.59,16.71,16.59,16.66,45700.0,11.5048,11.588,11.5048,11.5533,45700.0
2009-04-15 15:30:00,16.66,16.93,16.66,16.85,58400.0,11.5533,11.7405,11.5533,11.6851,58400.0
2009-04-16 09:30:00,17.05,17.33,16.82,17.29,48100.0,11.8238,12.0179,11.6643,11.9902,48100.0
2009-04-16 10:00:00,17.28,17.76,17.23,17.75,71700.0,11.9833,12.3161,11.9486,12.3092,71700.0
2009-04-16 10:30:00,17.74,17.79,17.55,17.66,48000.0,12.3023,12.3369,12.1705,12.2468,48000.0
2009-04-16 11:00:00,17.66,17.8,17.66,17.75,8500.0,12.2468,12.3439,12.2468,12.3092,8500.0
2009-04-16 11:30:00,17.75,17.82,17.75,17.8,6000.0,12.3092,12.3577,12.3092,12.3439,6000.0
2009-04-16 12:00:00,17.78,17.86,17.65,17.65,8800.0,12.33,12.3855,12.2398,12.2398,8800.0
2009-04-16 12:30:00,17.64,17.84,17.63,17.84,4500.0,12.2329,12.3716,12.226,12.3716,4500.0
2009-04-16 13:00:00,17.86,17.86,17.78,17.84,8200.0,12.3855,12.3855,12.33,12.3716,8200.0
2009-04-16 13:30:00,17.83,17.83,17.71,17.77,13200.0,12.3647,12.3647,12.2815,12.3231,13200.0
2009-04-16 14:00:00,17.76,17.84,17.71,17.8,13000.0,12.3161,12.3716,12.2815,12.3439,13000.0
2009-04-16 14:30:00,17.81,17.87,17.76,17.82,30100.0,12.3508,12.3924,12.3161,12.3577,30100.0
2009-04-16 15:00:00,17.8,17.81,17.62,17.65,52800.0,12.3439,12.3508,12.219,12.2398,52800.0
2009-04-16 15:30:00,17.64,17.74,17.5,17.58,66500.0,12.2329,12.3023,12.1358,12.1913,66500.0
2009-04-17 09:30:00,17.66,17.9,17.65,17.85,11000.0,12.2468,12.4132,12.2398,12.3785,11000.0
2009-04-17 10:00:00,17.87,18.08,17.84,17.95,11700.0,12.3924,12.538,12.3716,12.4479,11700.0
2009-04-17 10:30:00,17.93,17.93,17.77,17.77,5600.0,12.434,12.434,12.3231,12.3231,5600.0
2009-04-17 11:00:00,17.77,17.82,17.68,17.76,5400.0,12.3231,12.3577,12.2607,12.3161,5400.0
2009-04-17 11:30:00,17.73,17.99,17.72,17.88,11800.0,12.2953,12.4756,12.2884,12.3993,11800.0
2009-04-17 12:00:00,17.91,18.0,17.88,17.9,7300.0,12.4202,12.4826,12.3993,12.4132,7300.0
2009-04-17 12:30:00,17.92,18.0,17.85,17.96,8100.0,12.4271,12.4826,12.3785,12.4548,8100.0
2009-04-17 13:00:00,18.0,18.03,17.9,17.98,67400.0,12.4826,12.5034,12.4132,12.4687,67400.0
2009-04-17 13:30:00,17.98,18.12,17.96,18.12,137200.0,12.4687,12.5658,12.4548,12.5658,137200.0
2009-04-17 14:00:00,18.12,18.27,18.1,18.27,15600.0,12.5658,12.6698,12.5519,12.6698,15600.0
2009-04-17 14:30:00,18.29,18.38,18.15,18.18,17200.0,12.6837,12.7461,12.5866,12.6074,17200.0
2009-04-17 15:00:00,18.16,18.27,18.12,18.19,57100.0,12.5935,12.6698,12.5658,12.6143,57100.0
2009-04-17 15:30:00,18.18,18.23,17.89,17.94,101500.0,12.6074,12.6421,12.4063,12.441,101500.0
2009-04-20 09:30:00,17.64,17.81,17.11,17.23,41200.0,12.2329,12.3508,11.8654,11.9486,41200.0
2009-04-20 10:00:00,17.19,17.19,16.91,16.91,38000.0,11.9209,11.9209,11.7267,11.7267,38000.0
2009-04-20 10:30:00,16.91,16.92,16.44,16.49,148100.0,11.7267,11.7336,11.4007,11.4354,148100.0
2009-04-20 11:00:00,16.49,16.57,16.48,16.53,102300.0,11.4354,11.4909,11.4285,11.4632,102300.0
2009-04-20 11:30:00,16.52,16.7,16.44,16.6,69900.0,11.4562,11.581,11.4007,11.5117,69900.0
2009-04-20 12:00:00,16.59,16.59,16.48,16.5,16500.0,11.5048,11.5048,11.4285,11.4424,16500.0
2009-04-20 12:30:00,16.5,16.58,16.49,16.56,12200.0,11.4424,11.4978,11.4354,11.484,12200.0
2009-04-20 13:00:00,16.55,16.56,16.47,16.53,13000.0,11.477,11.484,11.4215,11.4632,13000.0
2009-04-20 13:30:00,16.53,16.63,16.52,16.6,13800.0,11.4632,11.5325,11.4562,11.5117,13800.0
2009-04-20 14:00:00,16.6,16.65,16.56,16.63,13600.0,11.5117,11.5464,11.484,11.5325,13600.0
2009-04-20 14:30:00,16.6,16.69,16.57,16.58,17200.0,11.5117,11.5741,11.4909,11.4978,17200.0
2009-04-20 15:00:00,16.57,16.67,16.51,16.52,30100.0,11.4909,11.5602,11.4493,11.4562,30100.0
2009-04-20 15:30:00,16.51,16.7,16.51,16.57,65600.0,11.4493,11.581,11.4493,11.4909,65600.0
2009-04-21 09:30:00,16.55,17.0,16.55,16.92,27000.0,11.477,11.7891,11.477,11.7336,27000.0
2009-04-21 10:00:00,16.93,16.99,16.8,16.91,86000.0,11.7405,11.7822,11.6504,11.7267,86000.0
2009-04-21 10:30:00,16.92,17.35,16.88,17.35,86500.0,11.7336,12.0318,11.7059,12.0318,86500.0
2009-04-21 11:00:00,17.35,17.52,17.33,17.51,91700.0,12.0318,12.1497,12.0179,12.1428,91700.0
2009-04-21 11:30:00,17.52,17.62,17.41,17.59,75900.0,12.1497,12.219,12.0734,12.1982,75900.0
2009-04-21 12:00:00,17.6,17.64,17.45,17.53,80200.0,12.2052,12.2329,12.1012,12.1566,80200.0
2009-04-21 12:30:00,17.51,17.6,17.36,17.36,34400.0,12.1428,12.2052,12.0387,12.0387,34400.0
2009-04-21 13:00:00,17.39,17.4,17.18,17.24,28800.0,12.0595,12.0665,11.9139,11.9555,28800.0
2009-04-21 13:30:00,17.22,17.35,17.22,17.35,14500.0,11.9417,12.0318,11.9417,12.0318,14500.0
2009-04-21 14:00:00,17.36,17.42,17.25,17.34,14500.0,12.0387,12.0804,11.9625,12.0249,14500.0
2009-04-21 14:30:00,17.34,17.42,17.31,17.31,10900.0,12.0249,12.0804,12.0041,12.0041,10900.0
2009-04-21 15:00:00,17.27,17.5,17.27,17.34,21000.0,11.9763,12.1358,11.9763,12.0249,21000.0
2009-04-21 15:30:00,17.34,17.37,17.23,17.34,51500.0,12.0249,12.0457,11.9486,12.0249,51500.0
2009-04-22 09:30:00,17.15,17.54,17.08,17.53,83600.0,11.8931,12.1636,11.8446,12.1566,83600.0
2009-04-22 10:00:00,17.5,18.12,17.5,18.09,41200.0,12.1358,12.5658,12.1358,12.545,41200.0
2009-04-22 10:30:00,18.09,18.33,18.06,18.31,18900.0,12.545,12.7114,12.5242,12.6975,18900.0
2009-04-22 11:00:00,18.3,18.53,18.26,18.5,17400.0,12.6906,12.8501,12.6629,12.8293,17400.0
2009-04-22 11:30:00,18.52,18.68,18.46,18.68,13500.0,12.8432,12.9541,12.8016,12.9541,13500.0
2009-04-22 12:00:00,18.68,18.72,18.53,18.53,13800.0,12.9541,12.9819,12.8501,12.8501,13800.0
2009-04-22 12:30:00,18.49,18.49,18.16,18.34,12500.0,12.8224,12.8224,12.5935,12.7183,12500.0
2009-04-22 13:00:00,18.31,18.67,18.31,18.63,31200.0,12.6975,12.9472,12.6975,12.9195,31200.0
2009-04-22 13:30:00,18.65,18.77,18.62,18.73,20000.0,12.9333,13.0165,12.9125,12.9888,20000.0
2009-04-22 14:00:00,18.7,18.92,18.68,18.9,33000.0,12.968,13.1206,12.9541,13.1067,33000.0
2009-04-22 14:30:00,18.91,19.0,18.87,18.89,37900.0,13.1136,13.176,13.0859,13.0998,37900.0
2009-04-22 15:00:00,18.87,19.05,18.79,19.0,102500.0,13.0859,13.2107,13.0304,13.176,102500.0
2009-04-22 15:30:00,18.99,19.03,18.56,18.6,124200.0,13.1691,13.1968,12.8709,12.8987,124200.0
2009-04-23 09:30:00,18.69,18.69,18.16,18.16,190000.0,12.9611,12.9611,12.5935,12.5935,190000.0
2009-04-23 10:00:00,18.16,18.42,18.06,18.4,42600.0,12.5935,12.7738,12.5242,12.76,42600.0
2009-04-23 10:30:00,18.39,18.53,18.26,18.3,35600.0,12.753,12.8501,12.6629,12.6906,35600.0
2009-04-23 11:00:00,18.26,18.3,18.09,18.09,46900.0,12.6629,12.6906,12.545,12.545,46900.0
2009-04-23 11:30:00,18.06,18.1,17.98,18.02,41700.0,12.5242,12.5519,12.4687,12.4964,41700.0
2009-04-23 12:00:00,18.02,18.19,18.0,18.05,19500.0,12.4964,12.6143,12.4826,12.5172,19500.0
2009-04-23 12:30:00,18.04,18.25,18.0,18.21,64900.0,12.5103,12.6559,12.4826,12.6282,64900.0
2009-04-23 13:00:00,18.23,18.31,18.03,18.19,15500.0,12.6421,12.6975,12.5034,12.6143,15500.0
2009-04-23 13:30:00,18.15,18.15,17.98,18.04,32400.0,12.5866,12.5866,12.4687,12.5103,32400.0
2009-04-23 14:00:00,18.04,18.21,17.99,18.2,67300.0,12.5103,12.6282,12.4756,12.6213,67300.0
2009-04-23 14:30:00,18.2,18.29,18.09,18.13,38600.0,12.6213,12.6837,12.545,12.5727,38600.0
2009-04-23 15:00:00,18.11,18.26,18.06,18.21,54300.0,12.5588,12.6629,12.5242,12.6282,54300.0
2009-04-23 15:30:00,18.2,18.65,18.15,18.53,95600.0,12.6213,12.9333,12.5866,12.8501,95600.0
2009-04-24 09:30:00,18.78,19.56,18.71,19.56,115900.0,13.0235,13.5644,12.9749,13.5644,115900.0
2009-04-24 10:00:00,19.62,19.73,19.35,19.59,45400.0,13.606,13.6823,13.4188,13.5852,45400.0
2009-04-24 10:30:00,19.57,19.84,19.49,19.81,25900.0,13.5713,13.7586,13.5158,13.7378,25900.0
2009-04-24 11:00:00,19.82,20.15,19.79,20.15,31300.0,13.7447,13.9735,13.7239,13.9735,31300.0
2009-04-24 11:30:00,20.12,20.42,20.09,20.32,33400.0,13.9527,14.1608,13.9319,14.0914,33400.0
2009-04-24 12:00:00,20.28,20.54,20.25,20.47,51100.0,14.0637,14.244,14.0429,14.1955,51100.0
2009-04-24 12:30:00,20.5,20.51,20.4,20.42,32700.0,14.2163,14.2232,14.1469,14.1608,32700.0
2009-04-24 13:00:00,20.44,20.59,20.4,20.55,27500.0,14.1746,14.2787,14.1469,14.2509,27500.0
2009-04-24 13:30:00,20.51,20.53,20.34,20.41,28000.0,14.2232,14.2371,14.1053,14.1538,28000.0
2009-04-24 14:00:00,20.38,20.55,19.97,20.25,54900.0,14.133,14.2509,13.8487,14.0429,54900.0
2009-04-24 14:30:00,20.28,20.36,20.17,20.18,38700.0,14.0637,14.1192,13.9874,13.9943,38700.0
2009-04-24 15:00:00,20.19,20.25,19.95,20.05,57800.0,14.0013,14.0429,13.8348,13.9042,57800.0
2009-04-24 15:30:00,20.05,20.15,19.95,20.05,111300.0,13.9042,13.9735,13.8348,13.9042,111300.0
2009-04-27 09:30:00,19.7,19.95,19.56,19.94,80100.0,13.6615,13.8348,13.5644,13.8279,80100.0
2009-04-27 10:00:00,19.91,20.3,19.81,20.21,67000.0,13.8071,14.0776,13.7378,14.0151,67000.0
2009-04-27 10:30:00,20.24,20.24,19.89,20.12,38400.0,14.036,14.036,13.7932,13.9527,38400.0
2009-04-27 11:00:00,20.12,20.18,19.95,19.98,21100.0,13.9527,13.9943,13.8348,13.8556,21100.0
2009-04-27 11:30:00,20.0,20.0,19.84,19.97,28400.0,13.8695,13.8695,13.7586,13.8487,28400.0
2009-04-27 12:00:00,19.97,20.04,19.77,19.77,24400.0,13.8487,13.8973,13.71,13.71,24400.0
2009-04-27 12:30:00,19.79,19.8,19.59,19.62,25800.0,13.7239,13.7308,13.5852,13.606,25800.0
2009-04-27 13:00:00,19.64,19.65,19.48,19.48,29900.0,13.6199,13.6268,13.5089,13.5089,29900.0
2009-04-27 13:30:00,19.48,19.57,19.38,19.55,32700.0,13.5089,13.5713,13.4396,13.5575,32700.0
2009-04-27 14:00:00,19.55,19.66,19.53,19.62,28300.0,13.5575,13.6337,13.5436,13.606,28300.0
2009-04-27 14:30:00,19.64,19.79,19.64,19.72,16200.0,13.6199,13.7239,13.6199,13.6753,16200.0
2009-04-27 15:00:00,19.7,19.96,19.55,19.82,64100.0,13.6615,13.8418,13.5575,13.7447,64100.0
2009-04-27 15:30:00,19.83,19.94,19.72,19.82,95400.0,13.7516,13.8279,13.6753,13.7447,95400.0
2009-04-28 09:30:00,19.6,19.61,19.32,19.4,13700.0,13.5921,13.5991,13.398,13.4534,13700.0
2009-04-28 10:00:00,19.43,20.04,19.42,19.96,70800.0,13.4742,13.8973,13.4673,13.8418,70800.0
2009-04-28 10:30:00,19.96,20.06,19.87,19.89,43500.0,13.8418,13.9111,13.7794,13.7932,43500.0
2009-04-28 11:00:00,19.86,19.92,19.7,19.8,10400.0,13.7724,13.814,13.6615,13.7308,10400.0
2009-04-28 11:30:00,19.75,19.78,19.64,19.68,14200.0,13.6961,13.717,13.6199,13.6476,14200.0
2009-04-28 12:00:00,19.69,19.91,19.69,19.84,13100.0,13.6545,13.8071,13.6545,13.7586,13100.0
2009-04-28 12:30:00,19.84,19.97,19.8,19.9,96400.0,13.7586,13.8487,13.7308,13.8002,96400.0
2009-04-28 13:00:00,19.91,20.03,19.85,19.97,149100.0,13.8071,13.8903,13.7655,13.8487,149100.0
2009-04-28 13:30:00,19.98,20.06,19.93,19.98,66200.0,13.8556,13.9111,13.821,13.8556,66200.0
2009-04-28 14:00:00,19.98,20.07,19.96,19.99,60800.0,13.8556,13.9181,13.8418,13.8626,60800.0
2009-04-28 14:30:00,20.0,20.0,19.86,19.88,35300.0,13.8695,13.8695,13.7724,13.7863,35300.0
2009-04-28 15:00:00,19.89,19.96,19.87,19.91,67300.0,13.7932,13.8418,13.7794,13.8071,67300.0
2009-04-28 15:30:00,19.91,19.93,19.83,19.85,93600.0,13.8071,13.821,13.7516,13.7655,93600.0
2009-04-29 09:30:00,20.09,20.46,19.99,20.2,77000.0,13.9319,14.1885,13.8626,14.0082,77000.0
2009-04-29 10:00:00,20.21,20.26,20.07,20.2,44500.0,14.0151,14.0498,13.9181,14.0082,44500.0
2009-04-29 10:30:00,20.17,20.28,20.16,20.19,100000.0,13.9874,14.0637,13.9805,14.0013,100000.0
2009-04-29 11:00:00,20.19,20.62,20.09,20.62,63000.0,14.0013,14.2995,13.9319,14.2995,63000.0
2009-04-29 11:30:00,20.61,20.91,20.6,20.77,60200.0,14.2925,14.5006,14.2856,14.4035,60200.0
2009-04-29 12:00:00,20.78,21.03,20.78,20.97,49300.0,14.4104,14.5838,14.4104,14.5422,49300.0
2009-04-29 12:30:00,20.97,21.22,20.96,21.0,59900.0,14.5422,14.7156,14.5353,14.563,59900.0
2009-04-29 13:00:00,21.04,21.39,21.04,21.35,37900.0,14.5907,14.8334,14.5907,14.8057,37900.0
2009-04-29 13:30:00,21.35,21.49,21.24,21.4,33300.0,14.8057,14.9028,14.7294,14.8404,33300.0
2009-04-29 14:00:00,21.4,21.72,21.31,21.63,64900.0,14.8404,15.0623,14.778,14.9999,64900.0
2009-04-29 14:30:00,21.66,21.81,21.45,21.57,76800.0,15.0207,15.1247,14.8751,14.9583,76800.0
2009-04-29 15:00:00,21.58,21.69,21.41,21.5,112300.0,14.9652,15.0415,14.8473,14.9097,112300.0
2009-04-29 15:30:00,21.5,21.62,21.34,21.58,184400.0,14.9097,14.9929,14.7988,14.9652,184400.0
2009-04-30 09:30:00,21.86,22.47,21.8,22.36,102700.0,15.1594,15.5824,15.1178,15.5061,102700.0
2009-04-30 10:00:00,22.29,22.93,22.27,22.87,89200.0,15.4576,15.9014,15.4437,15.8598,89200.0
2009-04-30 10:30:00,22.86,23.15,22.63,23.09,89600.0,15.8529,16.054,15.6934,16.0124,89600.0
2009-04-30 11:00:00,23.11,23.29,23.06,23.22,139400.0,16.0262,16.1511,15.9916,16.1025,139400.0
2009-04-30 11:30:00,23.23,23.25,22.8,22.99,61700.0,16.1094,16.1233,15.8113,15.943,61700.0
2009-04-30 12:00:00,22.99,23.09,22.77,22.8,50300.0,15.943,16.0124,15.7904,15.8113,50300.0
2009-04-30 12:30:00,22.81,22.81,22.61,22.72,38900.0,15.8182,15.8182,15.6795,15.7558,38900.0
2009-04-30 13:00:00,22.72,22.88,22.57,22.7,83500.0,15.7558,15.8667,15.6518,15.7419,83500.0
2009-04-30 13:30:00,22.7,23.12,22.63,23.07,58700.0,15.7419,16.0332,15.6934,15.9985,58700.0
2009-04-30 14:00:00,23.06,23.1,22.84,23.03,28600.0,15.9916,16.0193,15.839,15.9707,28600.0
2009-04-30 14:30:00,23.06,23.19,22.93,23.1,38300.0,15.9916,16.0817,15.9014,16.0193,38300.0
2009-04-30 15:00:00,23.11,23.12,22.87,22.94,75100.0,16.0262,16.0332,15.8598,15.9083,75100.0
2009-04-30 15:30:00,22.95,23.16,22.93,22.97,143900.0,15.9153,16.0609,15.9014,15.9291,143900.0
2009-05-01 09:30:00,22.85,22.93,22.02,22.47,122300.0,15.8459,15.9014,15.2703,15.5824,122300.0
2009-05-01 10:00:00,22.5,22.6,22.26,22.26,85300.0,15.6032,15.6726,15.4368,15.4368,85300.0
2009-05-01 10:30:00,22.26,22.34,22.18,22.18,41300.0,15.4368,15.4923,15.3813,15.3813,41300.0
2009-05-01 11:00:00,22.19,22.63,22.19,22.49,50100.0,15.3882,15.6934,15.3882,15.5963,50100.0
2009-05-01 11:30:00,22.5,22.53,22.44,22.47,30100.0,15.6032,15.624,15.5616,15.5824,30100.0
2009-05-01 12:00:00,22.46,22.66,22.29,22.29,45700.0,15.5755,15.7142,15.4576,15.4576,45700.0
2009-05-01 12:30:00,22.31,22.39,22.04,22.17,47200.0,15.4714,15.5269,15.2842,15.3744,47200.0
2009-05-01 13:00:00,22.16,22.24,22.09,22.19,31800.0,15.3674,15.4229,15.3189,15.3882,31800.0
2009-05-01 13:30:00,22.16,22.23,21.94,22.04,64600.0,15.3674,15.416,15.2149,15.2842,64600.0
2009-05-01 14:00:00,22.02,22.13,22.01,22.04,48900.0,15.2703,15.3466,15.2634,15.2842,48900.0
2009-05-01 14:30:00,22.02,22.05,21.87,21.87,35800.0,15.2703,15.2911,15.1663,15.1663,35800.0
2009-05-01 15:00:00,21.88,22.02,21.45,21.48,106700.0,15.1733,15.2703,14.8751,14.8959,106700.0
2009-05-01 15:30:00,21.45,21.49,21.22,21.45,134600.0,14.8751,14.9028,14.7156,14.8751,134600.0
2009-05-04 09:30:00,21.49,21.49,20.66,20.83,113800.0,14.9028,14.9028,14.3272,14.4451,113800.0
2009-05-04 10:00:00,20.84,21.13,20.8,20.87,83000.0,14.452,14.6531,14.4243,14.4728,83000.0
2009-05-04 10:30:00,20.84,21.01,20.8,20.92,56900.0,14.452,14.5699,14.4243,14.5075,56900.0
2009-05-04 11:00:00,20.94,21.32,20.77,21.13,384900.0,14.5214,14.7849,14.4035,14.6531,384900.0
2009-05-04 11:30:00,21.15,21.23,20.99,21.03,94900.0,14.667,14.7225,14.5561,14.5838,94900.0
2009-05-04 12:00:00,21.02,21.22,20.76,20.82,70800.0,14.5769,14.7156,14.3966,14.4382,70800.0
2009-05-04 12:30:00,20.81,20.88,20.56,20.63,62000.0,14.4312,14.4798,14.2579,14.3064,62000.0
2009-05-04 13:00:00,20.61,20.65,20.43,20.46,49800.0,14.2925,14.3203,14.1677,14.1885,49800.0
2009-05-04 13:30:00,20.47,20.48,20.33,20.39,41500.0,14.1955,14.2024,14.0984,14.14,41500.0
2009-05-04 14:00:00,20.4,20.49,20.31,20.43,64700.0,14.1469,14.2093,14.0845,14.1677,64700.0
2009-05-04 14:30:00,20.43,20.49,20.32,20.33,59100.0,14.1677,14.2093,14.0914,14.0984,59100.0
2009-05-04 15:00:00,20.36,20.54,20.33,20.41,60700.0,14.1192,14.244,14.0984,14.1538,60700.0
2009-05-04 15:30:00,20.4,20.55,20.29,20.44,164400.0,14.1469,14.2509,14.0706,14.1746,164400.0
2009-05-05 09:30:00,20.08,21.0,19.53,19.61,76700.0,13.925,14.563,13.5436,13.5991,76700.0
2009-05-05 10:00:00,19.66,19.77,19.49,19.69,60200.0,13.6337,13.71,13.5158,13.6545,60200.0
2009-05-05 10:30:00,19.69,20.12,19.58,20.1,116900.0,13.6545,13.9527,13.5783,13.9389,116900.0
2009-05-05 11:00:00,20.1,20.39,20.1,20.34,37400.0,13.9389,14.14,13.9389,14.1053,37400.0
2009-05-05 11:30:00,20.33,20.46,20.27,20.37,58700.0,14.0984,14.1885,14.0568,14.1261,58700.0
2009-05-05 12:00:00,20.37,20.62,20.37,20.55,69300.0,14.1261,14.2995,14.1261,14.2509,69300.0
2009-05-05 12:30:00,20.54,20.56,20.4,20.48,32400.0,14.244,14.2579,14.1469,14.2024,32400.0
2009-05-05 13:00:00,20.48,20.54,20.4,20.47,73800.0,14.2024,14.244,14.1469,14.1955,73800.0
2009-05-05 13:30:00,20.47,20.68,20.45,20.58,60300.0,14.1955,14.3411,14.1816,14.2717,60300.0
2009-05-05 14:00:00,20.61,20.68,20.49,20.53,39800.0,14.2925,14.3411,14.2093,14.2371,39800.0
2009-05-05 14:30:00,20.53,20.72,20.52,20.69,41600.0,14.2371,14.3688,14.2301,14.348,41600.0
2009-05-05 15:00:00,20.66,20.94,20.65,20.85,66600.0,14.3272,14.5214,14.3203,14.459,66600.0
2009-05-05 15:30:00,20.85,21.0,20.74,20.82,135800.0,14.459,14.563,14.3827,14.4382,135800.0
2009-05-06 09:30:00,21.16,21.35,21.11,21.16,61200.0,14.6739,14.8057,14.6393,14.6739,61200.0
2009-05-06 10:00:00,21.12,21.13,20.82,20.82,29900.0,14.6462,14.6531,14.4382,14.4382,29900.0
2009-05-06 10:30:00,20.78,20.92,20.68,20.92,21200.0,14.4104,14.5075,14.3411,14.5075,21200.0
2009-05-06 11:00:00,20.91,20.92,20.72,20.83,14900.0,14.5006,14.5075,14.3688,14.4451,14900.0
2009-05-06 11:30:00,20.85,20.87,20.68,20.82,36000.0,14.459,14.4728,14.3411,14.4382,36000.0
2009-05-06 12:00:00,20.86,20.93,20.77,20.84,64700.0,14.4659,14.5145,14.4035,14.452,64700.0
2009-05-06 12:30:00,20.85,21.0,20.73,20.78,41000.0,14.459,14.563,14.3758,14.4104,41000.0
2009-05-06 13:00:00,20.78,20.84,20.71,20.71,17300.0,14.4104,14.452,14.3619,14.3619,17300.0
2009-05-06 13:30:00,20.69,20.83,20.62,20.72,14500.0,14.348,14.4451,14.2995,14.3688,14500.0
2009-05-06 14:00:00,20.78,21.07,20.78,21.05,17900.0,14.4104,14.6115,14.4104,14.5977,17900.0
2009-05-06 14:30:00,21.05,21.05,20.82,20.82,38600.0,14.5977,14.5977,14.4382,14.4382,38600.0
2009-05-06 15:00:00,20.83,20.88,20.6,20.68,51300.0,14.4451,14.4798,14.2856,14.3411,51300.0
2009-05-06 15:30:00,20.64,20.9,20.59,20.87,95500.0,14.3133,14.4936,14.2787,14.4728,95500.0
2009-05-07 09:30:00,21.25,21.75,21.09,21.23,26900.0,14.7364,15.0831,14.6254,14.7225,26900.0
2009-05-07 10:00:00,21.22,21.3,20.95,20.98,24400.0,14.7156,14.771,14.5283,14.5491,24400.0
2009-05-07 10:30:00,20.96,21.2,20.79,21.16,24600.0,14.5353,14.7017,14.4174,14.6739,24600.0
2009-05-07 11:00:00,21.16,21.19,20.96,21.0,19200.0,14.6739,14.6948,14.5353,14.563,19200.0
2009-05-07 11:30:00,21.02,21.11,20.91,21.01,53800.0,14.5769,14.6393,14.5006,14.5699,53800.0
2009-05-07 12:00:00,21.03,21.13,20.92,21.1,23600.0,14.5838,14.6531,14.5075,14.6323,23600.0
2009-05-07 12:30:00,21.09,21.21,21.07,21.16,14100.0,14.6254,14.7086,14.6115,14.6739,14100.0
2009-05-07 13:00:00,21.15,21.16,20.76,20.8,59000.0,14.667,14.6739,14.3966,14.4243,59000.0
2009-05-07 13:30:00,20.79,20.83,20.62,20.7,26400.0,14.4174,14.4451,14.2995,14.355,26400.0
2009-05-07 14:00:00,20.71,20.73,20.58,20.65,32500.0,14.3619,14.3758,14.2717,14.3203,32500.0
2009-05-07 14:30:00,20.65,20.76,20.54,20.67,34600.0,14.3203,14.3966,14.244,14.3341,34600.0
2009-05-07 15:00:00,20.65,20.81,20.6,20.81,43000.0,14.3203,14.4312,14.2856,14.4312,43000.0
2009-05-07 15:30:00,20.77,20.82,20.53,20.72,75900.0,14.4035,14.4382,14.2371,14.3688,75900.0
2009-05-08 09:30:00,20.99,21.46,20.99,21.19,27200.0,14.5561,14.882,14.5561,14.6948,27200.0
2009-05-08 10:00:00,21.21,21.24,20.94,21.01,29500.0,14.7086,14.7294,14.5214,14.5699,29500.0
2009-05-08 10:30:00,20.98,21.0,20.78,20.92,14400.0,14.5491,14.563,14.4104,14.5075,14400.0
2009-05-08 11:00:00,20.88,21.14,20.88,21.09,37900.0,14.4798,14.6601,14.4798,14.6254,37900.0
2009-05-08 11:30:00,21.11,21.27,20.92,21.26,15800.0,14.6393,14.7502,14.5075,14.7433,15800.0
2009-05-08 12:00:00,21.3,21.45,21.25,21.39,14400.0,14.771,14.8751,14.7364,14.8334,14400.0
2009-05-08 12:30:00,21.38,21.5,21.29,21.49,9300.0,14.8265,14.9097,14.7641,14.9028,9300.0
2009-05-08 13:00:00,21.53,21.66,21.39,21.57,18500.0,14.9305,15.0207,14.8334,14.9583,18500.0
2009-05-08 13:30:00,21.53,21.57,21.43,21.43,23900.0,14.9305,14.9583,14.8612,14.8612,23900.0
2009-05-08 14:00:00,21.42,21.72,21.42,21.69,27700.0,14.8543,15.0623,14.8543,15.0415,27700.0
2009-05-08 14:30:00,21.69,21.88,21.67,21.84,32100.0,15.0415,15.1733,15.0276,15.1455,32100.0
2009-05-08 15:00:00,21.84,21.84,21.55,21.74,54600.0,15.1455,15.1455,14.9444,15.0762,54600.0
2009-05-08 15:30:00,21.72,21.8,21.59,21.69,82800.0,15.0623,15.1178,14.9721,15.0415,82800.0
2009-05-11 09:30:00,21.35,21.64,20.58,20.76,54300.0,14.8057,15.0068,14.2717,14.3966,54300.0
2009-05-11 10:00:00,20.78,20.91,20.64,20.8,13800.0,14.4104,14.5006,14.3133,14.4243,13800.0
2009-05-11 10:30:00,20.81,21.0,20.7,20.83,29300.0,14.4312,14.563,14.355,14.4451,29300.0
2009-05-11 11:00:00,20.84,20.97,20.72,20.83,40200.0,14.452,14.5422,14.3688,14.4451,40200.0
2009-05-11 11:30:00,20.83,20.96,20.75,20.91,13700.0,14.4451,14.5353,14.3896,14.5006,13700.0
2009-05-11 12:00:00,20.84,21.05,20.81,21.05,58500.0,14.452,14.5977,14.4312,14.5977,58500.0
2009-05-11 12:30:00,21.02,21.06,20.91,20.96,29200.0,14.5769,14.6046,14.5006,14.5353,29200.0
2009-05-11 13:00:00,20.96,21.02,20.89,20.95,23400.0,14.5353,14.5769,14.4867,14.5283,23400.0
2009-05-11 13:30:00,20.94,21.18,20.94,21.17,30600.0,14.5214,14.6878,14.5214,14.6809,30600.0
2009-05-11 14:00:00,21.17,21.17,21.05,21.14,29600.0,14.6809,14.6809,14.5977,14.6601,29600.0
2009-05-11 14:30:00,21.17,21.21,20.99,21.1,32300.0,14.6809,14.7086,14.5561,14.6323,32300.0
2009-05-11 15:00:00,21.15,21.15,20.82,20.85,58300.0,14.667,14.667,14.4382,14.459,58300.0
2009-05-11 15:30:00,20.84,20.89,20.7,20.78,91600.0,14.452,14.4867,14.355,14.4104,91600.0
2009-05-12 09:30:00,20.95,21.55,19.95,20.02,47000.0,14.5283,14.9444,13.8348,13.8834,47000.0
2009-05-12 10:00:00,20.02,20.03,19.64,19.85,17400.0,13.8834,13.8903,13.6199,13.7655,17400.0
2009-05-12 10:30:00,19.83,19.96,19.64,19.93,23700.0,13.7516,13.8418,13.6199,13.821,23700.0
2009-05-12 11:00:00,19.91,20.01,19.82,19.91,35800.0,13.8071,13.8765,13.7447,13.8071,35800.0
2009-05-12 11:30:00,19.91,19.97,19.78,19.87,32200.0,13.8071,13.8487,13.717,13.7794,32200.0
2009-05-12 12:00:00,19.9,19.9,19.71,19.85,16500.0,13.8002,13.8002,13.6684,13.7655,16500.0
2009-05-12 12:30:00,19.83,19.85,19.65,19.65,32200.0,13.7516,13.7655,13.6268,13.6268,32200.0
2009-05-12 13:00:00,19.65,19.65,19.46,19.47,27100.0,13.6268,13.6268,13.495,13.502,27100.0
2009-05-12 13:30:00,19.47,19.53,19.41,19.42,27300.0,13.502,13.5436,13.4604,13.4673,27300.0
2009-05-12 14:00:00,19.42,19.5,19.36,19.43,27100.0,13.4673,13.5228,13.4257,13.4742,27100.0
2009-05-12 14:30:00,19.44,19.64,19.42,19.6,31800.0,13.4812,13.6199,13.4673,13.5921,31800.0
2009-05-12 15:00:00,19.58,19.77,19.52,19.72,81200.0,13.5783,13.71,13.5366,13.6753,81200.0
2009-05-12 15:30:00,19.74,19.76,19.5,19.57,81600.0,13.6892,13.7031,13.5228,13.5713,81600.0
2009-05-13 09:30:00,19.39,19.39,18.54,19.28,85300.0,13.4465,13.4465,12.857,13.3702,85300.0
2009-05-13 10:00:00,19.24,19.31,18.96,19.15,78100.0,13.3425,13.391,13.1483,13.2801,78100.0
2009-05-13 10:30:00,19.17,19.22,18.77,18.77,106700.0,13.2939,13.3286,13.0165,13.0165,106700.0
2009-05-13 11:00:00,18.72,18.78,18.5,18.5,32700.0,12.9819,13.0235,12.8293,12.8293,32700.0
2009-05-13 11:30:00,18.5,18.56,18.43,18.47,39200.0,12.8293,12.8709,12.7808,12.8085,39200.0
2009-05-13 12:00:00,18.49,18.57,18.47,18.49,19800.0,12.8224,12.8778,12.8085,12.8224,19800.0
2009-05-13 12:30:00,18.49,18.52,18.48,18.5,49500.0,12.8224,12.8432,12.8154,12.8293,49500.0
2009-05-13 13:00:00,18.5,18.54,18.45,18.48,29700.0,12.8293,12.857,12.7946,12.8154,29700.0
2009-05-13 13:30:00,18.47,18.63,18.41,18.6,36800.0,12.8085,12.9195,12.7669,12.8987,36800.0
2009-05-13 14:00:00,18.59,18.59,18.26,18.35,31400.0,12.8917,12.8917,12.6629,12.7253,31400.0
2009-05-13 14:30:00,18.34,18.46,18.32,18.44,13200.0,12.7183,12.8016,12.7045,12.7877,13200.0
2009-05-13 15:00:00,18.44,18.44,18.22,18.3,35600.0,12.7877,12.7877,12.6351,12.6906,35600.0
2009-05-13 15:30:00,18.29,18.51,18.27,18.33,97400.0,12.6837,12.8362,12.6698,12.7114,97400.0
2009-05-14 09:30:00,18.21,18.7,17.65,17.76,38600.0,12.6282,12.968,12.2398,12.3161,38600.0
2009-05-14 10:00:00,17.79,18.28,17.78,18.06,121200.0,12.3369,12.6767,12.33,12.5242,121200.0
2009-05-14 10:30:00,18.06,18.16,17.93,18.04,37100.0,12.5242,12.5935,12.434,12.5103,37100.0
2009-05-14 11:00:00,18.06,18.31,18.06,18.25,35100.0,12.5242,12.6975,12.5242,12.6559,35100.0
2009-05-14 11:30:00,18.26,18.3,18.07,18.11,23300.0,12.6629,12.6906,12.5311,12.5588,23300.0
2009-05-14 12:00:00,18.11,18.25,18.11,18.2,28100.0,12.5588,12.6559,12.5588,12.6213,28100.0
2009-05-14 12:30:00,18.21,18.41,18.17,18.31,31200.0,12.6282,12.7669,12.6005,12.6975,31200.0
2009-05-14 13:00:00,18.31,18.31,18.14,18.14,17400.0,12.6975,12.6975,12.5797,12.5797,17400.0
2009-05-14 13:30:00,18.15,18.32,18.15,18.31,12900.0,12.5866,12.7045,12.5866,12.6975,12900.0
2009-05-14 14:00:00,18.31,18.31,18.22,18.26,13500.0,12.6975,12.6975,12.6351,12.6629,13500.0
2009-05-14 14:30:00,18.26,18.3,18.2,18.22,33200.0,12.6629,12.6906,12.6213,12.6351,33200.0
2009-05-14 15:00:00,18.25,18.28,18.08,18.11,21200.0,12.6559,12.6767,12.538,12.5588,21200.0
2009-05-14 15:30:00,18.11,18.2,17.99,18.11,82200.0,12.5588,12.6213,12.4756,12.5588,82200.0
2009-05-15 09:30:00,18.43,18.69,18.15,18.5,51500.0,12.7808,12.9611,12.5866,12.8293,51500.0
2009-05-15 10:00:00,18.51,18.64,18.19,18.6,87000.0,12.8362,12.9264,12.6143,12.8987,87000.0
2009-05-15 10:30:00,18.6,18.94,18.58,18.72,42200.0,12.8987,13.1344,12.8848,12.9819,42200.0
2009-05-15 11:00:00,18.72,18.78,18.38,18.38,42100.0,12.9819,13.0235,12.7461,12.7461,42100.0
2009-05-15 11:30:00,18.38,18.41,18.18,18.19,23000.0,12.7461,12.7669,12.6074,12.6143,23000.0
2009-05-15 12:00:00,18.2,18.36,18.1,18.33,37600.0,12.6213,12.7322,12.5519,12.7114,37600.0
2009-05-15 12:30:00,18.32,18.39,18.22,18.28,32500.0,12.7045,12.753,12.6351,12.6767,32500.0
2009-05-15 13:00:00,18.3,18.46,18.26,18.41,16700.0,12.6906,12.8016,12.6629,12.7669,16700.0
2009-05-15 13:30:00,18.39,18.52,18.38,18.5,15500.0,12.753,12.8432,12.7461,12.8293,15500.0
2009-05-15 14:00:00,18.49,18.54,18.33,18.46,24100.0,12.8224,12.857,12.7114,12.8016,24100.0
2009-05-15 14:30:00,18.47,18.47,18.32,18.41,12500.0,12.8085,12.8085,12.7045,12.7669,12500.0
2009-05-15 15:00:00,18.4,18.49,18.26,18.48,50700.0,12.76,12.8224,12.6629,12.8154,50700.0
2009-05-15 15:30:00,18.48,18.5,18.32,18.42,77300.0,12.8154,12.8293,12.7045,12.7738,77300.0
2009-05-18 09:30:00,18.56,19.06,18.56,18.88,28100.0,12.8709,13.2177,12.8709,13.0928,28100.0
2009-05-18 10:00:00,18.92,19.06,18.75,19.03,78200.0,13.1206,13.2177,13.0027,13.1968,78200.0
2009-05-18 10:30:00,19.03,19.3,18.98,19.28,59000.0,13.1968,13.3841,13.1622,13.3702,59000.0
2009-05-18 11:00:00,19.29,19.32,19.21,19.21,14900.0,13.3772,13.398,13.3217,13.3217,14900.0
2009-05-18 11:30:00,19.24,19.29,19.15,19.15,17400.0,13.3425,13.3772,13.2801,13.2801,17400.0
2009-05-18 12:00:00,19.15,19.34,19.14,19.34,9700.0,13.2801,13.4118,13.2731,13.4118,9700.0
2009-05-18 12:30:00,19.35,19.35,18.99,18.99,63100.0,13.4188,13.4188,13.1691,13.1691,63100.0
2009-05-18 13:00:00,18.98,19.0,18.85,18.89,38100.0,13.1622,13.176,13.072,13.0998,38100.0
2009-05-18 13:30:00,18.91,18.96,18.89,18.92,16800.0,13.1136,13.1483,13.0998,13.1206,16800.0
2009-05-18 14:00:00,18.92,18.99,18.92,18.94,20900.0,13.1206,13.1691,13.1206,13.1344,20900.0
2009-05-18 14:30:00,18.94,19.12,18.94,19.1,15100.0,13.1344,13.2593,13.1344,13.2454,15100.0
2009-05-18 15:00:00,19.11,19.17,19.1,19.14,32900.0,13.2523,13.2939,13.2454,13.2731,32900.0
2009-05-18 15:30:00,19.13,19.39,19.12,19.34,113500.0,13.2662,13.4465,13.2593,13.4118,113500.0
2009-05-19 09:30:00,19.4,19.74,18.92,19.26,31100.0,13.4534,13.6892,13.1206,13.3563,31100.0
2009-05-19 10:00:00,19.28,19.42,19.22,19.4,97300.0,13.3702,13.4673,13.3286,13.4534,97300.0
2009-05-19 10:30:00,19.47,19.73,19.46,19.62,13700.0,13.502,13.6823,13.495,13.606,13700.0
2009-05-19 11:00:00,19.61,19.66,19.44,19.5,15400.0,13.5991,13.6337,13.4812,13.5228,15400.0
2009-05-19 11:30:00,19.53,19.72,19.53,19.61,13300.0,13.5436,13.6753,13.5436,13.5991,13300.0
2009-05-19 12:00:00,19.62,19.67,19.45,19.63,11200.0,13.606,13.6407,13.4881,13.6129,11200.0
2009-05-19 12:30:00,19.62,19.63,19.48,19.49,6800.0,13.606,13.6129,13.5089,13.5158,6800.0
2009-05-19 13:00:00,19.51,19.83,19.46,19.8,10700.0,13.5297,13.7516,13.495,13.7308,10700.0
2009-05-19 13:30:00,19.83,19.87,19.68,19.7,8500.0,13.7516,13.7794,13.6476,13.6615,8500.0
2009-05-19 14:00:00,19.69,19.74,19.59,19.71,10900.0,13.6545,13.6892,13.5852,13.6684,10900.0
2009-05-19 14:30:00,19.75,19.93,19.75,19.86,18600.0,13.6961,13.821,13.6961,13.7724,18600.0
2009-05-19 15:00:00,19.87,19.91,19.79,19.87,49700.0,13.7794,13.8071,13.7239,13.7794,49700.0
2009-05-19 15:30:00,19.88,19.92,19.7,19.73,94700.0,13.7863,13.814,13.6615,13.6823,94700.0
2009-05-20 09:30:00,19.72,20.17,19.72,20.14,55700.0,13.6753,13.9874,13.6753,13.9666,55700.0
2009-05-20 10:00:00,20.17,20.57,20.14,20.48,38900.0,13.9874,14.2648,13.9666,14.2024,38900.0
2009-05-20 10:30:00,20.44,20.52,20.41,20.5,26100.0,14.1746,14.2301,14.1538,14.2163,26100.0
2009-05-20 11:00:00,20.49,20.5,20.32,20.34,34100.0,14.2093,14.2163,14.0914,14.1053,34100.0
2009-05-20 11:30:00,20.34,20.42,20.15,20.15,51700.0,14.1053,14.1608,13.9735,13.9735,51700.0
2009-05-20 12:00:00,20.11,20.17,19.96,20.04,28700.0,13.9458,13.9874,13.8418,13.8973,28700.0
2009-05-20 12:30:00,20.04,20.04,19.57,19.57,42900.0,13.8973,13.8973,13.5713,13.5713,42900.0
2009-05-20 13:00:00,19.55,19.65,19.48,19.6,32200.0,13.5575,13.6268,13.5089,13.5921,32200.0
2009-05-20 13:30:00,19.63,19.91,19.59,19.77,32100.0,13.6129,13.8071,13.5852,13.71,32100.0
2009-05-20 14:00:00,19.77,19.93,19.64,19.83,30500.0,13.71,13.821,13.6199,13.7516,30500.0
2009-05-20 14:30:00,19.84,19.93,19.75,19.81,48200.0,13.7586,13.821,13.6961,13.7378,48200.0
2009-05-20 15:00:00,19.83,19.84,19.57,19.59,42300.0,13.7516,13.7586,13.5713,13.5852,42300.0
2009-05-20 15:30:00,19.61,19.61,19.27,19.35,62700.0,13.5991,13.5991,13.3633,13.4188,62700.0
2009-05-21 09:30:00,19.19,19.6,19.12,19.38,37700.0,13.3078,13.5921,13.2593,13.4396,37700.0
2009-05-21 10:00:00,19.42,19.52,18.82,18.83,52900.0,13.4673,13.5366,13.0512,13.0582,52900.0
2009-05-21 10:30:00,18.84,18.89,18.7,18.72,86100.0,13.0651,13.0998,12.968,12.9819,86100.0
2009-05-21 11:00:00,18.7,18.75,18.62,18.75,13700.0,12.968,13.0027,12.9125,13.0027,13700.0
2009-05-21 11:30:00,18.73,18.8,18.69,18.73,23700.0,12.9888,13.0373,12.9611,12.9888,23700.0
2009-05-21 12:00:00,18.73,18.79,18.69,18.71,18700.0,12.9888,13.0304,12.9611,12.9749,18700.0
2009-05-21 12:30:00,18.67,18.82,18.67,18.78,10200.0,12.9472,13.0512,12.9472,13.0235,10200.0
2009-05-21 13:00:00,18.77,18.89,18.77,18.87,9100.0,13.0165,13.0998,13.0165,13.0859,9100.0
2009-05-21 13:30:00,18.87,18.89,18.83,18.89,8100.0,13.0859,13.0998,13.0582,13.0998,8100.0
2009-05-21 14:00:00,18.88,18.9,18.62,18.66,5900.0,13.0928,13.1067,12.9125,12.9403,5900.0
2009-05-21 14:30:00,18.66,18.71,18.55,18.59,14300.0,12.9403,12.9749,12.864,12.8917,14300.0
2009-05-21 15:00:00,18.62,18.7,18.55,18.7,77200.0,12.9125,12.968,12.864,12.968,77200.0
2009-05-21 15:30:00,18.7,18.89,18.68,18.89,98500.0,12.968,13.0998,12.9541,13.0998,98500.0
2009-05-22 09:30:00,18.99,18.99,18.41,18.81,50200.0,13.1691,13.1691,12.7669,13.0443,50200.0
2009-05-22 10:00:00,18.84,19.08,18.77,18.91,109500.0,13.0651,13.2315,13.0165,13.1136,109500.0
2009-05-22 10:30:00,18.89,19.01,18.71,18.88,34400.0,13.0998,13.183,12.9749,13.0928,34400.0
2009-05-22 11:00:00,18.88,18.99,18.81,18.9,19100.0,13.0928,13.1691,13.0443,13.1067,19100.0
2009-05-22 11:30:00,18.91,18.93,18.84,18.9,14400.0,13.1136,13.1275,13.0651,13.1067,14400.0
2009-05-22 12:00:00,18.9,19.04,18.8,18.8,41900.0,13.1067,13.2038,13.0373,13.0373,41900.0
2009-05-22 12:30:00,18.8,18.92,18.78,18.91,27300.0,13.0373,13.1206,13.0235,13.1136,27300.0
2009-05-22 13:00:00,18.92,18.93,18.82,18.84,30800.0,13.1206,13.1275,13.0512,13.0651,30800.0
2009-05-22 13:30:00,18.84,18.91,18.75,18.85,31600.0,13.0651,13.1136,13.0027,13.072,31600.0
2009-05-22 14:00:00,18.83,18.95,18.82,18.89,36900.0,13.0582,13.1414,13.0512,13.0998,36900.0
2009-05-22 14:30:00,18.88,18.96,18.81,18.96,22900.0,13.0928,13.1483,13.0443,13.1483,22900.0
2009-05-22 15:00:00,18.94,19.06,18.86,18.89,19300.0,13.1344,13.2177,13.079,13.0998,19300.0
2009-05-22 15:30:00,18.9,19.08,18.79,18.86,35400.0,13.1067,13.2315,13.0304,13.079,35400.0
2009-05-26 09:30:00,18.72,19.05,18.63,19.02,16700.0,12.9819,13.2107,12.9195,13.1899,16700.0
2009-05-26 10:00:00,19.02,19.49,19.02,19.28,48700.0,13.1899,13.5158,13.1899,13.3702,48700.0
2009-05-26 10:30:00,19.32,19.64,19.32,19.54,76700.0,13.398,13.6199,13.398,13.5505,76700.0
2009-05-26 11:00:00,19.54,19.62,19.54,19.6,14700.0,13.5505,13.606,13.5505,13.5921,14700.0
2009-05-26 11:30:00,19.64,19.84,19.57,19.84,9700.0,13.6199,13.7586,13.5713,13.7586,9700.0
2009-05-26 12:00:00,19.84,19.95,19.8,19.94,17300.0,13.7586,13.8348,13.7308,13.8279,17300.0
2009-05-26 12:30:00,19.91,20.11,19.88,20.03,18500.0,13.8071,13.9458,13.7863,13.8903,18500.0
2009-05-26 13:00:00,20.04,20.1,20.04,20.1,12600.0,13.8973,13.9389,13.8973,13.9389,12600.0
2009-05-26 13:30:00,20.1,20.31,20.06,20.31,10900.0,13.9389,14.0845,13.9111,14.0845,10900.0
2009-05-26 14:00:00,20.32,20.34,20.12,20.14,14200.0,14.0914,14.1053,13.9527,13.9666,14200.0
2009-05-26 14:30:00,20.12,20.24,20.11,20.12,22700.0,13.9527,14.036,13.9458,13.9527,22700.0
2009-05-26 15:00:00,20.12,20.19,19.97,20.02,46500.0,13.9527,14.0013,13.8487,13.8834,46500.0
2009-05-26 15:30:00,20.02,20.19,19.97,20.16,75500.0,13.8834,14.0013,13.8487,13.9805,75500.0
2009-05-27 09:30:00,20.12,20.15,19.65,20.04,69200.0,13.9527,13.9735,13.6268,13.8973,69200.0
2009-05-27 10:00:00,20.04,20.35,20.01,20.3,59500.0,13.8973,14.1122,13.8765,14.0776,59500.0
2009-05-27 10:30:00,20.3,20.62,20.3,20.55,31500.0,14.0776,14.2995,14.0776,14.2509,31500.0
2009-05-27 11:00:00,20.57,20.66,20.49,20.63,14300.0,14.2648,14.3272,14.2093,14.3064,14300.0
2009-05-27 11:30:00,20.62,20.67,20.45,20.55,18400.0,14.2995,14.3341,14.1816,14.2509,18400.0
2009-05-27 12:00:00,20.59,20.63,20.53,20.55,9700.0,14.2787,14.3064,14.2371,14.2509,9700.0
2009-05-27 12:30:00,20.53,20.61,20.47,20.47,31100.0,14.2371,14.2925,14.1955,14.1955,31100.0
2009-05-27 13:00:00,20.48,20.61,20.47,20.56,14700.0,14.2024,14.2925,14.1955,14.2579,14700.0
2009-05-27 13:30:00,20.55,20.55,20.37,20.45,40200.0,14.2509,14.2509,14.1261,14.1816,40200.0
2009-05-27 14:00:00,20.45,20.46,20.24,20.33,34000.0,14.1816,14.1885,14.036,14.0984,34000.0
2009-05-27 14:30:00,20.33,20.54,20.32,20.4,29300.0,14.0984,14.244,14.0914,14.1469,29300.0
2009-05-27 15:00:00,20.42,20.56,20.14,20.14,28400.0,14.1608,14.2579,13.9666,13.9666,28400.0
2009-05-27 15:30:00,20.17,20.28,20.06,20.17,59500.0,13.9874,14.0637,13.9111,13.9874,59500.0
2009-05-28 09:30:00,20.43,20.93,20.37,20.39,18300.0,14.1677,14.5145,14.1261,14.14,18300.0
2009-05-28 10:00:00,20.33,20.33,19.7,19.77,19100.0,14.0984,14.0984,13.6615,13.71,19100.0
2009-05-28 10:30:00,19.76,19.92,19.72,19.87,16700.0,13.7031,13.814,13.6753,13.7794,16700.0
2009-05-28 11:00:00,19.93,19.93,19.76,19.84,49700.0,13.821,13.821,13.7031,13.7586,49700.0
2009-05-28 11:30:00,19.83,20.02,19.8,19.87,16000.0,13.7516,13.8834,13.7308,13.7794,16000.0
2009-05-28 12:00:00,19.89,19.89,19.62,19.66,22400.0,13.7932,13.7932,13.606,13.6337,22400.0
2009-05-28 12:30:00,19.66,19.66,19.5,19.5,10700.0,13.6337,13.6337,13.5228,13.5228,10700.0
2009-05-28 13:00:00,19.52,19.9,19.47,19.78,27500.0,13.5366,13.8002,13.502,13.717,27500.0
2009-05-28 13:30:00,19.78,19.78,19.63,19.7,13200.0,13.717,13.717,13.6129,13.6615,13200.0
2009-05-28 14:00:00,19.71,20.0,19.71,19.92,12300.0,13.6684,13.8695,13.6684,13.814,12300.0
2009-05-28 14:30:00,19.94,20.09,19.93,20.06,19500.0,13.8279,13.9319,13.821,13.9111,19500.0
2009-05-28 15:00:00,20.06,20.12,19.9,19.92,16900.0,13.9111,13.9527,13.8002,13.814,16900.0
2009-05-28 15:30:00,19.97,20.15,19.91,20.08,34200.0,13.8487,13.9735,13.8071,13.925,34200.0
2009-05-29 09:30:00,20.1,20.13,19.44,19.6,26000.0,13.9389,13.9597,13.4812,13.5921,26000.0
2009-05-29 10:00:00,19.67,19.87,19.55,19.73,20300.0,13.6407,13.7794,13.5575,13.6823,20300.0
2009-05-29 10:30:00,19.73,19.77,19.47,19.48,17200.0,13.6823,13.71,13.502,13.5089,17200.0
2009-05-29 11:00:00,19.45,19.45,19.24,19.25,20600.0,13.4881,13.4881,13.3425,13.3494,20600.0
2009-05-29 11:30:00,19.25,19.39,19.2,19.29,4500.0,13.3494,13.4465,13.3147,13.3772,4500.0
2009-05-29 12:00:00,19.29,19.59,19.29,19.59,5300.0,13.3772,13.5852,13.3772,13.5852,5300.0
2009-05-29 12:30:00,19.61,19.67,19.58,19.64,4900.0,13.5991,13.6407,13.5783,13.6199,4900.0
2009-05-29 13:00:00,19.61,19.75,19.61,19.75,3100.0,13.5991,13.6961,13.5991,13.6961,3100.0
2009-05-29 13:30:00,19.75,19.84,19.75,19.84,8100.0,13.6961,13.7586,13.6961,13.7586,8100.0
2009-05-29 14:00:00,19.84,19.9,19.79,19.86,5500.0,13.7586,13.8002,13.7239,13.7724,5500.0
2009-05-29 14:30:00,19.87,19.87,19.72,19.79,5700.0,13.7794,13.7794,13.6753,13.7239,5700.0
2009-05-29 15:00:00,19.83,19.93,19.77,19.86,16200.0,13.7516,13.821,13.71,13.7724,16200.0
2009-05-29 15:30:00,19.9,20.01,19.76,20.01,48900.0,13.8002,13.8765,13.7031,13.8765,48900.0
2009-06-01 09:30:00,20.81,20.9,20.11,20.9,20700.0,14.4312,14.4936,13.9458,14.4936,20700.0
2009-06-01 10:00:00,20.94,21.62,20.93,21.48,19700.0,14.5214,14.9929,14.5145,14.8959,19700.0
2009-06-01 10:30:00,21.5,21.73,21.37,21.73,18000.0,14.9097,15.0692,14.8196,15.0692,18000.0
2009-06-01 11:00:00,21.75,21.82,21.62,21.74,12800.0,15.0831,15.1316,14.9929,15.0762,12800.0
2009-06-01 11:30:00,21.74,21.74,21.55,21.62,6600.0,15.0762,15.0762,14.9444,14.9929,6600.0
2009-06-01 12:00:00,21.61,21.64,21.53,21.57,8100.0,14.986,15.0068,14.9305,14.9583,8100.0
2009-06-01 12:30:00,21.56,21.72,21.55,21.67,20600.0,14.9513,15.0623,14.9444,15.0276,20600.0
2009-06-01 13:00:00,21.68,21.99,21.68,21.93,29100.0,15.0346,15.2495,15.0346,15.2079,29100.0
2009-06-01 13:30:00,21.93,22.16,21.81,22.15,25500.0,15.2079,15.3674,15.1247,15.3605,25500.0
2009-06-01 14:00:00,22.16,22.17,21.97,21.98,15000.0,15.3674,15.3744,15.2357,15.2426,15000.0
2009-06-01 14:30:00,21.99,21.99,21.88,21.88,22400.0,15.2495,15.2495,15.1733,15.1733,22400.0
2009-06-01 15:00:00,21.89,21.89,21.46,21.65,49400.0,15.1802,15.1802,14.882,15.0138,49400.0
2009-06-01 15:30:00,21.63,21.81,21.58,21.69,79400.0,14.9999,15.1247,14.9652,15.0415,79400.0
2009-06-02 09:30:00,21.78,22.0,21.27,21.74,45800.0,15.1039,15.2565,14.7502,15.0762,45800.0
2009-06-02 10:00:00,21.8,22.7,21.79,22.66,55900.0,15.1178,15.7419,15.1108,15.7142,55900.0
2009-06-02 10:30:00,22.64,22.73,22.31,22.41,19500.0,15.7003,15.7627,15.4714,15.5408,19500.0
2009-06-02 11:00:00,22.4,22.45,22.3,22.34,20500.0,15.5339,15.5685,15.4645,15.4923,20500.0
2009-06-02 11:30:00,22.33,22.38,22.11,22.37,17900.0,15.4853,15.52,15.3328,15.5131,17900.0
2009-06-02 12:00:00,22.36,22.38,22.21,22.21,20800.0,15.5061,15.52,15.4021,15.4021,20800.0
2009-06-02 12:30:00,22.23,22.53,22.19,22.5,13100.0,15.416,15.624,15.3882,15.6032,13100.0
2009-06-02 13:00:00,22.49,22.51,22.35,22.48,14300.0,15.5963,15.6101,15.4992,15.5893,14300.0
2009-06-02 13:30:00,22.48,22.74,22.48,22.74,18400.0,15.5893,15.7696,15.5893,15.7696,18400.0
2009-06-02 14:00:00,22.75,22.75,22.51,22.64,18700.0,15.7766,15.7766,15.6101,15.7003,18700.0
2009-06-02 14:30:00,22.66,22.72,22.61,22.65,12500.0,15.7142,15.7558,15.6795,15.7072,12500.0
2009-06-02 15:00:00,22.61,22.68,22.43,22.44,21700.0,15.6795,15.728,15.5547,15.5616,21700.0
2009-06-02 15:30:00,22.44,22.64,22.37,22.45,50300.0,15.5616,15.7003,15.5131,15.5685,50300.0
2009-06-03 09:30:00,22.28,22.59,21.72,21.75,28600.0,15.4506,15.6656,15.0623,15.0831,28600.0
2009-06-03 10:00:00,21.7,21.85,21.57,21.71,14000.0,15.0484,15.1524,14.9583,15.0554,14000.0
2009-06-03 10:30:00,21.72,21.76,21.6,21.73,9600.0,15.0623,15.09,14.9791,15.0692,9600.0
2009-06-03 11:00:00,21.7,21.79,21.61,21.76,8000.0,15.0484,15.1108,14.986,15.09,8000.0
2009-06-03 11:30:00,21.75,21.83,21.68,21.68,23700.0,15.0831,15.1386,15.0346,15.0346,23700.0
2009-06-03 12:00:00,21.68,21.68,21.52,21.53,12300.0,15.0346,15.0346,14.9236,14.9305,12300.0
2009-06-03 12:30:00,21.53,21.62,21.49,21.56,25400.0,14.9305,14.9929,14.9028,14.9513,25400.0
2009-06-03 13:00:00,21.54,21.57,21.5,21.54,5600.0,14.9375,14.9583,14.9097,14.9375,5600.0
2009-06-03 13:30:00,21.53,21.58,21.41,21.45,6900.0,14.9305,14.9652,14.8473,14.8751,6900.0
2009-06-03 14:00:00,21.45,21.53,21.4,21.53,8000.0,14.8751,14.9305,14.8404,14.9305,8000.0
2009-06-03 14:30:00,21.51,21.72,21.47,21.69,12000.0,14.9167,15.0623,14.8889,15.0415,12000.0
2009-06-03 15:00:00,21.71,21.75,21.64,21.66,12000.0,15.0554,15.0831,15.0068,15.0207,12000.0
2009-06-03 15:30:00,21.66,21.72,21.55,21.6,99400.0,15.0207,15.0623,14.9444,14.9791,99400.0
2009-06-04 09:30:00,21.96,21.98,21.22,21.39,18400.0,15.2287,15.2426,14.7156,14.8334,18400.0
2009-06-04 10:00:00,21.4,21.45,21.13,21.28,26500.0,14.8404,14.8751,14.6531,14.7572,26500.0
2009-06-04 10:30:00,21.26,21.32,21.18,21.31,34600.0,14.7433,14.7849,14.6878,14.778,34600.0
2009-06-04 11:00:00,21.29,21.42,21.29,21.33,12500.0,14.7641,14.8543,14.7641,14.7918,12500.0
2009-06-04 11:30:00,21.33,21.45,21.32,21.34,10700.0,14.7918,14.8751,14.7849,14.7988,10700.0
2009-06-04 12:00:00,21.36,21.39,21.24,21.39,6200.0,14.8126,14.8334,14.7294,14.8334,6200.0
2009-06-04 12:30:00,21.4,21.49,21.4,21.44,11600.0,14.8404,14.9028,14.8404,14.8681,11600.0
2009-06-04 13:00:00,21.45,21.6,21.41,21.6,15400.0,14.8751,14.9791,14.8473,14.9791,15400.0
2009-06-04 13:30:00,21.6,21.69,21.55,21.61,23200.0,14.9791,15.0415,14.9444,14.986,23200.0
2009-06-04 14:00:00,21.64,21.75,21.6,21.74,27500.0,15.0068,15.0831,14.9791,15.0762,27500.0
2009-06-04 14:30:00,21.74,21.94,21.74,21.91,35700.0,15.0762,15.2149,15.0762,15.1941,35700.0
2009-06-04 15:00:00,21.9,22.07,21.84,22.04,41200.0,15.1871,15.305,15.1455,15.2842,41200.0
2009-06-04 15:30:00,22.03,22.32,22.02,22.28,81600.0,15.2773,15.4784,15.2703,15.4506,81600.0
2009-06-05 09:30:00,22.6,22.83,21.82,21.91,64800.0,15.6726,15.8321,15.1316,15.1941,64800.0
2009-06-05 10:00:00,21.93,21.98,21.45,21.51,31300.0,15.2079,15.2426,14.8751,14.9167,31300.0
2009-06-05 10:30:00,21.49,21.59,21.44,21.5,28600.0,14.9028,14.9721,14.8681,14.9097,28600.0
2009-06-05 11:00:00,21.48,21.5,21.43,21.5,16800.0,14.8959,14.9097,14.8612,14.9097,16800.0
2009-06-05 11:30:00,21.47,21.57,21.43,21.57,13500.0,14.8889,14.9583,14.8612,14.9583,13500.0
2009-06-05 12:00:00,21.54,21.54,21.46,21.49,20800.0,14.9375,14.9375,14.882,14.9028,20800.0
2009-06-05 12:30:00,21.5,21.53,21.45,21.5,14400.0,14.9097,14.9305,14.8751,14.9097,14400.0
2009-06-05 13:00:00,21.5,21.55,21.41,21.47,18800.0,14.9097,14.9444,14.8473,14.8889,18800.0
2009-06-05 13:30:00,21.49,21.5,21.41,21.48,10100.0,14.9028,14.9097,14.8473,14.8959,10100.0
2009-06-05 14:00:00,21.5,21.5,21.24,21.28,35700.0,14.9097,14.9097,14.7294,14.7572,35700.0
2009-06-05 14:30:00,21.26,21.28,20.87,20.9,114400.0,14.7433,14.7572,14.4728,14.4936,114400.0
2009-06-05 15:00:00,20.9,20.97,20.51,20.58,88400.0,14.4936,14.5422,14.2232,14.2717,88400.0
2009-06-05 15:30:00,20.56,20.72,20.34,20.4,188000.0,14.2579,14.3688,14.1053,14.1469,188000.0
2009-06-08 09:30:00,20.52,20.52,19.26,19.26,47200.0,14.2301,14.2301,13.3563,13.3563,47200.0
2009-06-08 10:00:00,19.25,19.35,19.14,19.27,67700.0,13.3494,13.4188,13.2731,13.3633,67700.0
2009-06-08 10:30:00,19.27,19.86,19.27,19.86,100200.0,13.3633,13.7724,13.3633,13.7724,100200.0
2009-06-08 11:00:00,19.87,20.21,19.84,19.97,58900.0,13.7794,14.0151,13.7586,13.8487,58900.0
2009-06-08 11:30:00,19.99,20.18,19.99,20.04,11100.0,13.8626,13.9943,13.8626,13.8973,11100.0
2009-06-08 12:00:00,20.02,20.07,19.96,20.07,12800.0,13.8834,13.9181,13.8418,13.9181,12800.0
2009-06-08 12:30:00,20.08,20.09,20.0,20.02,22400.0,13.925,13.9319,13.8695,13.8834,22400.0
2009-06-08 13:00:00,20.06,20.19,20.04,20.17,18900.0,13.9111,14.0013,13.8973,13.9874,18900.0
2009-06-08 13:30:00,20.18,20.51,20.18,20.44,58400.0,13.9943,14.2232,13.9943,14.1746,58400.0
2009-06-08 14:00:00,20.41,20.55,20.36,20.42,44700.0,14.1538,14.2509,14.1192,14.1608,44700.0
2009-06-08 14:30:00,20.42,20.52,20.36,20.48,39700.0,14.1608,14.2301,14.1192,14.2024,39700.0
2009-06-08 15:00:00,20.49,20.89,20.49,20.83,47400.0,14.2093,14.4867,14.2093,14.4451,47400.0
2009-06-08 15:30:00,20.85,21.02,20.71,20.74,107100.0,14.459,14.5769,14.3619,14.3827,107100.0
2009-06-09 09:30:00,21.06,21.21,20.62,20.86,84000.0,14.6046,14.7086,14.2995,14.4659,84000.0
2009-06-09 10:00:00,20.85,20.96,20.73,20.92,16600.0,14.459,14.5353,14.3758,14.5075,16600.0
2009-06-09 10:30:00,20.92,20.92,20.62,20.7,41800.0,14.5075,14.5075,14.2995,14.355,41800.0
2009-06-09 11:00:00,20.72,20.97,20.7,20.95,14300.0,14.3688,14.5422,14.355,14.5283,14300.0
2009-06-09 11:30:00,20.97,21.0,20.93,20.93,5100.0,14.5422,14.563,14.5145,14.5145,5100.0
2009-06-09 12:00:00,20.93,20.94,20.88,20.93,11900.0,14.5145,14.5214,14.4798,14.5145,11900.0
2009-06-09 12:30:00,20.9,20.95,20.89,20.95,17300.0,14.4936,14.5283,14.4867,14.5283,17300.0
2009-06-09 13:00:00,20.95,21.08,20.94,21.02,16500.0,14.5283,14.6185,14.5214,14.5769,16500.0
2009-06-09 13:30:00,21.0,21.26,21.0,21.24,12000.0,14.563,14.7433,14.563,14.7294,12000.0
2009-06-09 14:00:00,21.2,21.2,21.08,21.09,16900.0,14.7017,14.7017,14.6185,14.6254,16900.0
2009-06-09 14:30:00,21.1,21.15,21.0,21.05,18000.0,14.6323,14.667,14.563,14.5977,18000.0
2009-06-09 15:00:00,21.05,21.05,21.0,21.05,12600.0,14.5977,14.5977,14.563,14.5977,12600.0
2009-06-09 15:30:00,21.05,21.12,21.01,21.03,129500.0,14.5977,14.6462,14.5699,14.5838,129500.0
2009-06-10 09:30:00,21.44,22.63,21.35,22.62,125200.0,14.8681,15.6934,14.8057,15.6864,125200.0
2009-06-10 10:00:00,22.6,22.97,22.21,22.86,99600.0,15.6726,15.9291,15.4021,15.8529,99600.0
2009-06-10 10:30:00,22.89,23.42,22.6,22.91,162900.0,15.8737,16.2412,15.6726,15.8875,162900.0
2009-06-10 11:00:00,22.91,23.19,22.74,23.11,65100.0,15.8875,16.0817,15.7696,16.0262,65100.0
2009-06-10 11:30:00,23.11,23.14,22.84,22.84,76500.0,16.0262,16.047,15.839,15.839,76500.0
2009-06-10 12:00:00,22.85,23.08,22.82,23.07,56000.0,15.8459,16.0054,15.8251,15.9985,56000.0
2009-06-10 12:30:00,23.06,23.07,22.75,22.86,108600.0,15.9916,15.9985,15.7766,15.8529,108600.0
2009-06-10 13:00:00,22.86,22.88,22.52,22.62,39100.0,15.8529,15.8667,15.6171,15.6864,39100.0
2009-06-10 13:30:00,22.63,22.63,22.39,22.53,42100.0,15.6934,15.6934,15.5269,15.624,42100.0
2009-06-10 14:00:00,22.53,23.03,22.48,23.02,42300.0,15.624,15.9707,15.5893,15.9638,42300.0
2009-06-10 14:30:00,23.0,23.31,22.92,23.1,114100.0,15.9499,16.1649,15.8945,16.0193,114100.0
2009-06-10 15:00:00,23.08,23.09,22.5,22.56,91300.0,16.0054,16.0124,15.6032,15.6448,91300.0
2009-06-10 15:30:00,22.56,22.83,22.36,22.75,196700.0,15.6448,15.8321,15.5061,15.7766,196700.0
2009-06-11 09:30:00,21.87,22.74,21.87,22.12,169600.0,15.1663,15.7696,15.1663,15.3397,169600.0
2009-06-11 10:00:00,22.15,22.33,22.02,22.13,34100.0,15.3605,15.4853,15.2703,15.3466,34100.0
2009-06-11 10:30:00,22.13,22.23,21.91,21.96,31800.0,15.3466,15.416,15.1941,15.2287,31800.0
2009-06-11 11:00:00,21.96,22.03,21.82,22.0,41700.0,15.2287,15.2773,15.1316,15.2565,41700.0
2009-06-11 11:30:00,22.0,22.17,21.92,22.08,27700.0,15.2565,15.3744,15.201,15.3119,27700.0
2009-06-11 12:00:00,22.06,22.09,21.92,21.94,45900.0,15.2981,15.3189,15.201,15.2149,45900.0
2009-06-11 12:30:00,21.94,22.0,21.89,22.0,21200.0,15.2149,15.2565,15.1802,15.2565,21200.0
2009-06-11 13:00:00,22.01,22.27,21.99,22.26,20500.0,15.2634,15.4437,15.2495,15.4368,20500.0
2009-06-11 13:30:00,22.26,22.44,22.24,22.44,31700.0,15.4368,15.5616,15.4229,15.5616,31700.0
2009-06-11 14:00:00,22.44,22.44,22.16,22.2,72900.0,15.5616,15.5616,15.3674,15.3952,72900.0
2009-06-11 14:30:00,22.21,22.23,22.12,22.17,64500.0,15.4021,15.416,15.3397,15.3744,64500.0
2009-06-11 15:00:00,22.16,22.17,21.92,21.92,48400.0,15.3674,15.3744,15.201,15.201,48400.0
2009-06-11 15:30:00,21.91,22.05,21.88,22.0,153900.0,15.1941,15.2911,15.1733,15.2565,153900.0
2009-06-12 09:30:00,21.88,22.2,21.58,21.61,59800.0,15.1733,15.3952,14.9652,14.986,59800.0
2009-06-12 10:00:00,21.6,22.03,21.45,21.98,48600.0,14.9791,15.2773,14.8751,15.2426,48600.0
2009-06-12 10:30:00,22.01,22.17,21.93,22.04,19500.0,15.2634,15.3744,15.2079,15.2842,19500.0
2009-06-12 11:00:00,22.02,22.11,21.95,22.03,14400.0,15.2703,15.3328,15.2218,15.2773,14400.0
2009-06-12 11:30:00,22.02,22.11,21.94,22.1,7400.0,15.2703,15.3328,15.2149,15.3258,7400.0
2009-06-12 12:00:00,22.08,22.16,21.97,22.0,9600.0,15.3119,15.3674,15.2357,15.2565,9600.0
2009-06-12 12:30:00,22.0,22.14,21.95,22.12,12100.0,15.2565,15.3536,15.2218,15.3397,12100.0
2009-06-12 13:00:00,22.14,22.15,21.93,21.94,36300.0,15.3536,15.3605,15.2079,15.2149,36300.0
2009-06-12 13:30:00,21.96,22.1,21.91,22.1,25700.0,15.2287,15.3258,15.1941,15.3258,25700.0
2009-06-12 14:00:00,22.09,22.09,21.94,21.99,19400.0,15.3189,15.3189,15.2149,15.2495,19400.0
2009-06-12 14:30:00,21.99,22.23,21.98,22.12,28000.0,15.2495,15.416,15.2426,15.3397,28000.0
2009-06-12 15:00:00,22.12,22.18,22.07,22.12,20900.0,15.3397,15.3813,15.305,15.3397,20900.0
2009-06-12 15:30:00,22.14,22.28,22.06,22.22,62900.0,15.3536,15.4506,15.2981,15.409,62900.0
2009-06-15 09:30:00,22.01,22.01,21.09,21.42,24300.0,15.2634,15.2634,14.6254,14.8543,24300.0
2009-06-15 10:00:00,21.37,21.63,21.28,21.63,21700.0,14.8196,14.9999,14.7572,14.9999,21700.0
2009-06-15 10:30:00,21.61,21.61,21.26,21.37,78700.0,14.986,14.986,14.7433,14.8196,78700.0
2009-06-15 11:00:00,21.38,21.58,21.26,21.58,80400.0,14.8265,14.9652,14.7433,14.9652,80400.0
2009-06-15 11:30:00,21.58,21.64,21.54,21.62,15800.0,14.9652,15.0068,14.9375,14.9929,15800.0
2009-06-15 12:00:00,21.62,21.62,21.39,21.41,13500.0,14.9929,14.9929,14.8334,14.8473,13500.0
2009-06-15 12:30:00,21.4,21.52,21.38,21.49,13700.0,14.8404,14.9236,14.8265,14.9028,13700.0
2009-06-15 13:00:00,21.47,21.49,21.38,21.42,15700.0,14.8889,14.9028,14.8265,14.8543,15700.0
2009-06-15 13:30:00,21.41,21.5,21.33,21.5,33200.0,14.8473,14.9097,14.7918,14.9097,33200.0
2009-06-15 14:00:00,21.47,21.55,21.4,21.54,19800.0,14.8889,14.9444,14.8404,14.9375,19800.0
2009-06-15 14:30:00,21.54,21.55,21.4,21.45,20700.0,14.9375,14.9444,14.8404,14.8751,20700.0
2009-06-15 15:00:00,21.46,21.53,21.42,21.49,33200.0,14.882,14.9305,14.8543,14.9028,33200.0
2009-06-15 15:30:00,21.5,21.67,21.47,21.56,64200.0,14.9097,15.0276,14.8889,14.9513,64200.0
2009-06-16 09:30:00,21.63,21.97,21.32,21.39,99300.0,14.9999,15.2357,14.7849,14.8334,99300.0
2009-06-16 10:00:00,21.38,21.49,21.11,21.17,64700.0,14.8265,14.9028,14.6393,14.6809,64700.0
2009-06-16 10:30:00,21.17,21.24,21.04,21.14,21700.0,14.6809,14.7294,14.5907,14.6601,21700.0
2009-06-16 11:00:00,21.14,21.27,21.12,21.2,56100.0,14.6601,14.7502,14.6462,14.7017,56100.0
2009-06-16 11:30:00,21.18,21.2,21.09,21.11,22800.0,14.6878,14.7017,14.6254,14.6393,22800.0
2009-06-16 12:00:00,21.09,21.15,21.09,21.15,16200.0,14.6254,14.667,14.6254,14.667,16200.0
2009-06-16 12:30:00,21.16,21.16,20.85,20.86,44800.0,14.6739,14.6739,14.459,14.4659,44800.0
2009-06-16 13:00:00,20.86,20.86,20.62,20.68,13200.0,14.4659,14.4659,14.2995,14.3411,13200.0
2009-06-16 13:30:00,20.69,20.77,20.58,20.63,20100.0,14.348,14.4035,14.2717,14.3064,20100.0
2009-06-16 14:00:00,20.66,20.66,20.39,20.46,34300.0,14.3272,14.3272,14.14,14.1885,34300.0
2009-06-16 14:30:00,20.46,20.52,20.31,20.39,88500.0,14.1885,14.2301,14.0845,14.14,88500.0
2009-06-16 15:00:00,20.41,20.46,20.27,20.32,59500.0,14.1538,14.1885,14.0568,14.0914,59500.0
2009-06-16 15:30:00,20.33,20.47,20.26,20.28,103800.0,14.0984,14.1955,14.0498,14.0637,103800.0
2009-06-17 09:30:00,20.33,20.33,19.21,19.22,65900.0,14.0984,14.0984,13.3217,13.3286,65900.0
2009-06-17 10:00:00,19.2,19.69,19.09,19.35,69000.0,13.3147,13.6545,13.2385,13.4188,69000.0
2009-06-17 10:30:00,19.35,19.55,19.25,19.47,30000.0,13.4188,13.5575,13.3494,13.502,30000.0
2009-06-17 11:00:00,19.46,19.91,19.44,19.87,36000.0,13.495,13.8071,13.4812,13.7794,36000.0
2009-06-17 11:30:00,19.88,20.06,19.87,20.06,15600.0,13.7863,13.9111,13.7794,13.9111,15600.0
2009-06-17 12:00:00,20.06,20.21,19.99,20.11,28000.0,13.9111,14.0151,13.8626,13.9458,28000.0
2009-06-17 12:30:00,20.14,20.15,19.79,19.83,21200.0,13.9666,13.9735,13.7239,13.7516,21200.0
2009-06-17 13:00:00,19.87,20.02,19.78,20.02,14600.0,13.7794,13.8834,13.717,13.8834,14600.0
2009-06-17 13:30:00,20.05,20.23,20.04,20.15,22400.0,13.9042,14.029,13.8973,13.9735,22400.0
2009-06-17 14:00:00,20.15,20.18,19.99,20.11,8400.0,13.9735,13.9943,13.8626,13.9458,8400.0
2009-06-17 14:30:00,20.12,20.13,19.88,19.95,9400.0,13.9527,13.9597,13.7863,13.8348,9400.0
2009-06-17 15:00:00,19.97,20.08,19.91,19.92,31900.0,13.8487,13.925,13.8071,13.814,31900.0
2009-06-17 15:30:00,19.93,20.09,19.8,19.89,71600.0,13.821,13.9319,13.7308,13.7932,71600.0
2009-06-18 09:30:00,19.76,19.95,19.24,19.66,30500.0,13.7519,13.8842,13.39,13.6823,30500.0
2009-06-18 10:00:00,19.67,19.87,19.55,19.64,26700.0,13.6893,13.8285,13.6058,13.6684,26700.0
2009-06-18 10:30:00,19.63,19.63,19.26,19.29,11400.0,13.6615,13.6615,13.4039,13.4248,11400.0
2009-06-18 11:00:00,19.27,19.48,19.16,19.4,44800.0,13.4109,13.5571,13.3344,13.5014,44800.0
2009-06-18 11:30:00,19.39,19.43,19.23,19.38,8600.0,13.4944,13.5223,13.3831,13.4875,8600.0
2009-06-18 12:00:00,19.38,19.48,19.3,19.47,8500.0,13.4875,13.5571,13.4318,13.5501,8500.0
2009-06-18 12:30:00,19.47,19.6,19.41,19.6,8400.0,13.5501,13.6406,13.5083,13.6406,8400.0
2009-06-18 13:00:00,19.61,19.69,19.59,19.68,8900.0,13.6475,13.7032,13.6336,13.6962,8900.0
2009-06-18 13:30:00,19.69,19.72,19.57,19.61,12600.0,13.7032,13.7241,13.6197,13.6475,12600.0
2009-06-18 14:00:00,19.61,19.66,19.49,19.63,11500.0,13.6475,13.6823,13.564,13.6615,11500.0
2009-06-18 14:30:00,19.63,19.7,19.6,19.66,9500.0,13.6615,13.7102,13.6406,13.6823,9500.0
2009-06-18 15:00:00,19.66,19.72,19.55,19.6,16400.0,13.6823,13.7241,13.6058,13.6406,16400.0
2009-06-18 15:30:00,19.59,19.7,19.55,19.67,55100.0,13.6336,13.7102,13.6058,13.6893,55100.0
2009-06-19 09:30:00,19.79,19.88,19.43,19.54,77800.0,13.7728,13.8354,13.5223,13.5988,77800.0
2009-06-19 10:00:00,19.53,19.53,19.35,19.45,28400.0,13.5919,13.5919,13.4666,13.5362,28400.0
2009-06-19 10:30:00,19.45,19.52,19.44,19.47,24700.0,13.5362,13.5849,13.5292,13.5501,24700.0
2009-06-19 11:00:00,19.47,19.52,19.47,19.48,53000.0,13.5501,13.5849,13.5501,13.5571,53000.0
2009-06-19 11:30:00,19.49,19.51,19.23,19.23,57900.0,13.564,13.5779,13.3831,13.3831,57900.0
2009-06-19 12:00:00,19.24,19.24,18.98,19.01,61900.0,13.39,13.39,13.2091,13.23,61900.0
2009-06-19 12:30:00,19.01,19.26,19.0,19.26,34200.0,13.23,13.4039,13.223,13.4039,34200.0
2009-06-19 13:00:00,19.26,19.36,19.25,19.26,24400.0,13.4039,13.4735,13.397,13.4039,24400.0
2009-06-19 13:30:00,19.26,19.38,19.26,19.33,13800.0,13.4039,13.4875,13.4039,13.4527,13800.0
2009-06-19 14:00:00,19.32,19.37,19.29,19.31,16500.0,13.4457,13.4805,13.4248,13.4387,16500.0
2009-06-19 14:30:00,19.3,19.41,19.29,19.34,31200.0,13.4318,13.5083,13.4248,13.4596,31200.0
2009-06-19 15:00:00,19.35,19.36,19.29,19.3,50000.0,13.4666,13.4735,13.4248,13.4318,50000.0
2009-06-19 15:30:00,19.3,19.31,19.15,19.17,74000.0,13.4318,13.4387,13.3274,13.3413,74000.0
2009-06-22 09:30:00,19.11,19.24,18.7,18.72,64300.0,13.2996,13.39,13.0142,13.0281,64300.0
2009-06-22 10:00:00,18.74,18.77,18.48,18.53,77800.0,13.0421,13.0629,12.8611,12.8959,77800.0
2009-06-22 10:30:00,18.52,18.6,18.48,18.53,28100.0,12.8889,12.9446,12.8611,12.8959,28100.0
2009-06-22 11:00:00,18.54,18.69,18.49,18.65,23300.0,12.9029,13.0073,12.8681,12.9794,23300.0
2009-06-22 11:30:00,18.64,18.71,18.55,18.63,41800.0,12.9725,13.0212,12.9098,12.9655,41800.0
2009-06-22 12:00:00,18.62,18.7,18.61,18.65,27300.0,12.9585,13.0142,12.9516,12.9794,27300.0
2009-06-22 12:30:00,18.66,18.69,18.58,18.62,12500.0,12.9864,13.0073,12.9307,12.9585,12500.0
2009-06-22 13:00:00,18.63,18.68,18.5,18.58,18200.0,12.9655,13.0003,12.875,12.9307,18200.0
2009-06-22 13:30:00,18.59,18.66,18.59,18.63,25300.0,12.9377,12.9864,12.9377,12.9655,25300.0
2009-06-22 14:00:00,18.63,18.65,18.55,18.6,19600.0,12.9655,12.9794,12.9098,12.9446,19600.0
2009-06-22 14:30:00,18.6,18.66,18.54,18.54,20800.0,12.9446,12.9864,12.9029,12.9029,20800.0
2009-06-22 15:00:00,18.56,18.61,18.49,18.54,41100.0,12.9168,12.9516,12.8681,12.9029,41100.0
2009-06-22 15:30:00,18.54,18.6,18.45,18.52,67100.0,12.9029,12.9446,12.8402,12.8889,67100.0
2009-06-23 09:30:00,18.85,18.85,18.5,18.62,20500.0,13.1186,13.1186,12.875,12.9585,20500.0
2009-06-23 10:00:00,18.6,18.76,18.36,18.39,30700.0,12.9446,13.056,12.7776,12.7985,30700.0
2009-06-23 10:30:00,18.4,18.43,18.21,18.34,28400.0,12.8054,12.8263,12.6732,12.7637,28400.0
2009-06-23 11:00:00,18.36,18.38,18.24,18.33,17700.0,12.7776,12.7915,12.6941,12.7567,17700.0
2009-06-23 11:30:00,18.3,18.42,18.29,18.42,32900.0,12.7358,12.8194,12.7289,12.8194,32900.0
2009-06-23 12:00:00,18.41,18.54,18.37,18.52,26600.0,12.8124,12.9029,12.7846,12.8889,26600.0
2009-06-23 12:30:00,18.52,18.66,18.5,18.59,6800.0,12.8889,12.9864,12.875,12.9377,6800.0
2009-06-23 13:00:00,18.61,18.68,18.57,18.57,8900.0,12.9516,13.0003,12.9237,12.9237,8900.0
2009-06-23 13:30:00,18.58,18.64,18.5,18.5,10400.0,12.9307,12.9725,12.875,12.875,10400.0
2009-06-23 14:00:00,18.51,18.67,18.5,18.66,12400.0,12.882,12.9933,12.875,12.9864,12400.0
2009-06-23 14:30:00,18.66,18.66,18.54,18.58,13600.0,12.9864,12.9864,12.9029,12.9307,13600.0
2009-06-23 15:00:00,18.56,18.57,18.42,18.56,24300.0,12.9168,12.9237,12.8194,12.9168,24300.0
2009-06-23 15:30:00,18.55,18.57,18.43,18.44,61500.0,12.9098,12.9237,12.8263,12.8333,61500.0
2009-06-24 09:30:00,18.51,18.98,18.51,18.89,13900.0,12.882,13.2091,12.882,13.1464,13900.0
2009-06-24 10:00:00,18.87,19.26,18.76,19.26,18800.0,13.1325,13.4039,13.056,13.4039,18800.0
2009-06-24 10:30:00,19.26,19.35,19.21,19.22,65000.0,13.4039,13.4666,13.3692,13.3761,65000.0
2009-06-24 11:00:00,19.23,19.33,19.16,19.31,29100.0,13.3831,13.4527,13.3344,13.4387,29100.0
2009-06-24 11:30:00,19.28,19.31,19.22,19.27,22700.0,13.4179,13.4387,13.3761,13.4109,22700.0
2009-06-24 12:00:00,19.26,19.3,19.21,19.24,12200.0,13.4039,13.4318,13.3692,13.39,12200.0
2009-06-24 12:30:00,19.25,19.29,19.21,19.24,13000.0,13.397,13.4248,13.3692,13.39,13000.0
2009-06-24 13:00:00,19.25,19.31,19.22,19.26,21400.0,13.397,13.4387,13.3761,13.4039,21400.0
2009-06-24 13:30:00,19.27,19.27,19.12,19.12,20000.0,13.4109,13.4109,13.3065,13.3065,20000.0
2009-06-24 14:00:00,19.12,19.2,18.97,19.02,45100.0,13.3065,13.3622,13.2021,13.2369,45100.0
2009-06-24 14:30:00,19.03,19.19,18.97,19.03,63300.0,13.2439,13.3552,13.2021,13.2439,63300.0
2009-06-24 15:00:00,19.03,19.09,18.83,18.89,80400.0,13.2439,13.2856,13.1047,13.1464,80400.0
2009-06-24 15:30:00,18.88,18.9,18.75,18.87,86400.0,13.1395,13.1534,13.049,13.1325,86400.0
2009-06-25 09:30:00,18.83,19.25,18.73,19.25,21700.0,13.1047,13.397,13.0351,13.397,21700.0
2009-06-25 10:00:00,19.28,19.31,19.0,19.07,52100.0,13.4179,13.4387,13.223,13.2717,52100.0
2009-06-25 10:30:00,19.04,19.12,18.93,18.93,12900.0,13.2508,13.3065,13.1743,13.1743,12900.0
2009-06-25 11:00:00,18.94,19.1,18.92,19.1,12400.0,13.1812,13.2926,13.1673,13.2926,12400.0
2009-06-25 11:30:00,19.08,19.13,18.97,19.08,25700.0,13.2787,13.3135,13.2021,13.2787,25700.0
2009-06-25 12:00:00,19.1,19.12,19.03,19.07,11100.0,13.2926,13.3065,13.2439,13.2717,11100.0
2009-06-25 12:30:00,19.1,19.12,19.05,19.07,16400.0,13.2926,13.3065,13.2578,13.2717,16400.0
2009-06-25 13:00:00,19.11,19.24,19.07,19.22,13300.0,13.2996,13.39,13.2717,13.3761,13300.0
2009-06-25 13:30:00,19.23,19.23,19.13,19.14,34800.0,13.3831,13.3831,13.3135,13.3204,34800.0
2009-06-25 14:00:00,19.15,19.16,19.03,19.1,53300.0,13.3274,13.3344,13.2439,13.2926,53300.0
2009-06-25 14:30:00,19.1,19.25,19.1,19.23,33300.0,13.2926,13.397,13.2926,13.3831,33300.0
2009-06-25 15:00:00,19.23,19.39,19.19,19.38,46000.0,13.3831,13.4944,13.3552,13.4875,46000.0
2009-06-25 15:30:00,19.38,19.42,19.24,19.37,131300.0,13.4875,13.5153,13.39,13.4805,131300.0
2009-06-26 09:30:00,19.35,19.41,18.97,18.97,22700.0,13.4666,13.5083,13.2021,13.2021,22700.0
2009-06-26 10:00:00,18.99,19.15,18.89,19.12,38400.0,13.216,13.3274,13.1464,13.3065,38400.0
2009-06-26 10:30:00,19.05,19.09,18.98,19.04,14300.0,13.2578,13.2856,13.2091,13.2508,14300.0
2009-06-26 11:00:00,19.05,19.1,19.02,19.1,19600.0,13.2578,13.2926,13.2369,13.2926,19600.0
2009-06-26 11:30:00,19.12,19.12,19.09,19.1,8100.0,13.3065,13.3065,13.2856,13.2926,8100.0
2009-06-26 12:00:00,19.09,19.11,18.99,18.99,10600.0,13.2856,13.2996,13.216,13.216,10600.0
2009-06-26 12:30:00,18.99,19.1,18.97,19.1,11400.0,13.216,13.2926,13.2021,13.2926,11400.0
2009-06-26 13:00:00,19.1,19.12,19.07,19.08,11100.0,13.2926,13.3065,13.2717,13.2787,11100.0
2009-06-26 13:30:00,19.1,19.12,19.04,19.07,19200.0,13.2926,13.3065,13.2508,13.2717,19200.0
2009-06-26 14:00:00,19.08,19.1,19.04,19.04,13800.0,13.2787,13.2926,13.2508,13.2508,13800.0
2009-06-26 14:30:00,19.06,19.15,19.04,19.15,23200.0,13.2648,13.3274,13.2508,13.3274,23200.0
2009-06-26 15:00:00,19.13,19.21,19.1,19.16,24100.0,13.3135,13.3692,13.2926,13.3344,24100.0
2009-06-26 15:30:00,19.15,19.33,19.12,19.22,50900.0,13.3274,13.4527,13.3065,13.3761,50900.0
2009-06-29 09:30:00,19.28,19.33,18.76,18.92,30500.0,13.4179,13.4527,13.056,13.1673,30500.0
2009-06-29 10:00:00,18.97,19.07,18.88,18.97,52800.0,13.2021,13.2717,13.1395,13.2021,52800.0
2009-06-29 10:30:00,18.95,19.04,18.95,18.96,28200.0,13.1882,13.2508,13.1882,13.1952,28200.0
2009-06-29 11:00:00,18.96,19.07,18.96,19.01,17300.0,13.1952,13.2717,13.1952,13.23,17300.0
2009-06-29 11:30:00,19.02,19.06,18.96,19.05,16400.0,13.2369,13.2648,13.1952,13.2578,16400.0
2009-06-29 12:00:00,19.07,19.07,18.99,19.02,19300.0,13.2717,13.2717,13.216,13.2369,19300.0
2009-06-29 12:30:00,19.0,19.04,18.97,18.99,8500.0,13.223,13.2508,13.2021,13.216,8500.0
2009-06-29 13:00:00,18.96,19.05,18.96,19.04,8800.0,13.1952,13.2578,13.1952,13.2508,8800.0
2009-06-29 13:30:00,19.03,19.05,18.96,18.99,15900.0,13.2439,13.2578,13.1952,13.216,15900.0
2009-06-29 14:00:00,19.0,19.02,18.92,18.93,12100.0,13.223,13.2369,13.1673,13.1743,12100.0
2009-06-29 14:30:00,18.93,18.95,18.87,18.89,23800.0,13.1743,13.1882,13.1325,13.1464,23800.0
2009-06-29 15:00:00,18.89,18.98,18.88,18.96,19400.0,13.1464,13.2091,13.1395,13.1952,19400.0
2009-06-29 15:30:00,18.95,18.95,18.79,18.83,81000.0,13.1882,13.1882,13.0769,13.1047,81000.0
2009-06-30 09:30:00,18.78,18.95,18.66,18.82,27800.0,13.0699,13.1882,12.9864,13.0977,27800.0
2009-06-30 10:00:00,18.82,18.82,18.17,18.32,46300.0,13.0977,13.0977,12.6454,12.7498,46300.0
2009-06-30 10:30:00,18.31,18.35,18.25,18.3,13200.0,12.7428,12.7706,12.701,12.7358,13200.0
2009-06-30 11:00:00,18.3,18.44,18.24,18.37,23400.0,12.7358,12.8333,12.6941,12.7846,23400.0
2009-06-30 11:30:00,18.37,18.42,18.28,18.28,53900.0,12.7846,12.8194,12.7219,12.7219,53900.0
2009-06-30 12:00:00,18.29,18.43,18.26,18.31,66300.0,12.7289,12.8263,12.708,12.7428,66300.0
2009-06-30 12:30:00,18.33,18.36,18.26,18.31,22500.0,12.7567,12.7776,12.708,12.7428,22500.0
2009-06-30 13:00:00,18.31,18.33,18.26,18.3,14600.0,12.7428,12.7567,12.708,12.7358,14600.0
2009-06-30 13:30:00,18.3,18.33,18.26,18.28,23900.0,12.7358,12.7567,12.708,12.7219,23900.0
2009-06-30 14:00:00,18.27,18.34,18.26,18.31,16300.0,12.715,12.7637,12.708,12.7428,16300.0
2009-06-30 14:30:00,18.32,18.38,18.29,18.36,35200.0,12.7498,12.7915,12.7289,12.7776,35200.0
2009-06-30 15:00:00,18.35,18.41,18.27,18.3,48600.0,12.7706,12.8124,12.715,12.7358,48600.0
2009-06-30 15:30:00,18.3,18.39,18.29,18.35,70100.0,12.7358,12.7985,12.7289,12.7706,70100.0
2009-07-01 09:30:00,18.54,18.65,18.36,18.46,41700.0,12.9029,12.9794,12.7776,12.8472,41700.0
2009-07-01 10:00:00,18.49,18.51,18.28,18.47,55300.0,12.8681,12.882,12.7219,12.8542,55300.0
2009-07-01 10:30:00,18.49,18.5,18.37,18.43,12000.0,12.8681,12.875,12.7846,12.8263,12000.0
2009-07-01 11:00:00,18.45,18.53,18.41,18.44,19200.0,12.8402,12.8959,12.8124,12.8333,19200.0
2009-07-01 11:30:00,18.44,18.47,18.4,18.47,5400.0,12.8333,12.8542,12.8054,12.8542,5400.0
2009-07-01 12:00:00,18.48,18.5,18.43,18.49,18100.0,12.8611,12.875,12.8263,12.8681,18100.0
2009-07-01 12:30:00,18.49,18.5,18.45,18.46,6100.0,12.8681,12.875,12.8402,12.8472,6100.0
2009-07-01 13:00:00,18.46,18.5,18.44,18.47,17000.0,12.8472,12.875,12.8333,12.8542,17000.0
2009-07-01 13:30:00,18.48,18.5,18.42,18.48,21600.0,12.8611,12.875,12.8194,12.8611,21600.0
2009-07-01 14:00:00,18.47,18.49,18.4,18.42,49000.0,12.8542,12.8681,12.8054,12.8194,49000.0
2009-07-01 14:30:00,18.43,18.46,18.42,18.42,22000.0,12.8263,12.8472,12.8194,12.8194,22000.0
2009-07-01 15:00:00,18.44,18.47,18.32,18.33,48100.0,12.8333,12.8542,12.7498,12.7567,48100.0
2009-07-01 15:30:00,18.34,18.42,18.31,18.41,62400.0,12.7637,12.8194,12.7428,12.8124,62400.0
2009-07-02 09:30:00,18.04,18.04,17.28,17.32,26200.0,12.5549,12.5549,12.026,12.0538,26200.0
2009-07-02 10:00:00,17.37,17.47,17.28,17.45,19700.0,12.0886,12.1582,12.026,12.1443,19700.0
2009-07-02 10:30:00,17.47,17.7,17.42,17.69,26600.0,12.1582,12.3183,12.1234,12.3113,26600.0
2009-07-02 11:00:00,17.69,17.84,17.67,17.8,20100.0,12.3113,12.4157,12.2974,12.3879,20100.0
2009-07-02 11:30:00,17.8,17.88,17.77,17.84,19700.0,12.3879,12.4435,12.367,12.4157,19700.0
2009-07-02 12:00:00,17.85,17.87,17.71,17.73,34500.0,12.4227,12.4366,12.3252,12.3392,34500.0
2009-07-02 12:30:00,17.71,17.81,17.65,17.75,27400.0,12.3252,12.3948,12.2835,12.3531,27400.0
2009-07-02 13:00:00,17.76,17.79,17.74,17.78,16400.0,12.36,12.3809,12.3461,12.3739,16400.0
2009-07-02 13:30:00,17.79,17.8,17.75,17.8,10600.0,12.3809,12.3879,12.3531,12.3879,10600.0
2009-07-02 14:00:00,17.8,17.88,17.79,17.85,15400.0,12.3879,12.4435,12.3809,12.4227,15400.0
2009-07-02 14:30:00,17.85,17.9,17.84,17.86,15700.0,12.4227,12.4575,12.4157,12.4296,15700.0
2009-07-02 15:00:00,17.88,17.95,17.87,17.92,34800.0,12.4435,12.4923,12.4366,12.4714,34800.0
2009-07-02 15:30:00,17.93,17.97,17.83,17.86,52100.0,12.4783,12.5062,12.4087,12.4296,52100.0
2009-07-06 09:30:00,17.74,18.01,17.59,17.8,16900.0,12.3461,12.534,12.2417,12.3879,16900.0
2009-07-06 10:00:00,17.81,17.83,17.46,17.5,40500.0,12.3948,12.4087,12.1512,12.1791,40500.0
2009-07-06 10:30:00,17.49,17.52,17.37,17.45,22300.0,12.1721,12.193,12.0886,12.1443,22300.0
2009-07-06 11:00:00,17.47,17.67,17.45,17.64,12800.0,12.1582,12.2974,12.1443,12.2765,12800.0
2009-07-06 11:30:00,17.64,17.76,17.61,17.61,8800.0,12.2765,12.36,12.2556,12.2556,8800.0
2009-07-06 12:00:00,17.62,17.65,17.61,17.62,9900.0,12.2626,12.2835,12.2556,12.2626,9900.0
2009-07-06 12:30:00,17.62,17.68,17.59,17.66,42900.0,12.2626,12.3044,12.2417,12.2904,42900.0
2009-07-06 13:00:00,17.68,17.81,17.67,17.81,15700.0,12.3044,12.3948,12.2974,12.3948,15700.0
2009-07-06 13:30:00,17.79,17.79,17.7,17.78,14700.0,12.3809,12.3809,12.3183,12.3739,14700.0
2009-07-06 14:00:00,17.77,17.79,17.68,17.76,45900.0,12.367,12.3809,12.3044,12.36,45900.0
2009-07-06 14:30:00,17.75,17.8,17.66,17.74,24900.0,12.3531,12.3879,12.2904,12.3461,24900.0
2009-07-06 15:00:00,17.75,17.86,17.73,17.82,36200.0,12.3531,12.4296,12.3392,12.4018,36200.0
2009-07-06 15:30:00,17.81,18.02,17.72,17.96,94500.0,12.3948,12.541,12.3322,12.4992,94500.0
2009-07-07 09:30:00,17.99,17.99,17.6,17.61,32400.0,12.5201,12.5201,12.2487,12.2556,32400.0
2009-07-07 10:00:00,17.6,17.66,17.47,17.62,70500.0,12.2487,12.2904,12.1582,12.2626,70500.0
2009-07-07 10:30:00,17.62,17.67,17.53,17.6,21800.0,12.2626,12.2974,12.2,12.2487,21800.0
2009-07-07 11:00:00,17.6,17.71,17.51,17.63,30900.0,12.2487,12.3252,12.186,12.2696,30900.0
2009-07-07 11:30:00,17.62,17.64,17.53,17.61,20300.0,12.2626,12.2765,12.2,12.2556,20300.0
2009-07-07 12:00:00,17.61,17.61,17.49,17.56,14900.0,12.2556,12.2556,12.1721,12.2208,14900.0
2009-07-07 12:30:00,17.56,17.69,17.55,17.65,19900.0,12.2208,12.3113,12.2139,12.2835,19900.0
2009-07-07 13:00:00,17.66,17.82,17.64,17.77,42000.0,12.2904,12.4018,12.2765,12.367,42000.0
2009-07-07 13:30:00,17.77,17.81,17.73,17.78,28400.0,12.367,12.3948,12.3392,12.3739,28400.0
2009-07-07 14:00:00,17.77,17.79,17.73,17.78,53700.0,12.367,12.3809,12.3392,12.3739,53700.0
2009-07-07 14:30:00,17.77,17.81,17.64,17.76,70200.0,12.367,12.3948,12.2765,12.36,70200.0
2009-07-07 15:00:00,17.73,17.74,17.61,17.72,33800.0,12.3392,12.3461,12.2556,12.3322,33800.0
2009-07-07 15:30:00,17.73,17.73,17.56,17.62,76300.0,12.3392,12.3392,12.2208,12.2626,76300.0
2009-07-08 09:30:00,17.65,17.78,17.6,17.61,32900.0,12.2835,12.3739,12.2487,12.2556,32900.0
2009-07-08 10:00:00,17.62,17.77,17.48,17.48,30800.0,12.2626,12.367,12.1652,12.1652,30800.0
2009-07-08 10:30:00,17.48,17.48,17.26,17.27,23300.0,12.1652,12.1652,12.0121,12.019,23300.0
2009-07-08 11:00:00,17.26,17.29,17.16,17.25,21700.0,12.0121,12.0329,11.9425,12.0051,21700.0
2009-07-08 11:30:00,17.25,17.29,17.15,17.25,14100.0,12.0051,12.0329,11.9355,12.0051,14100.0
2009-07-08 12:00:00,17.25,17.26,17.04,17.06,22400.0,12.0051,12.0121,11.8589,11.8729,22400.0
2009-07-08 12:30:00,17.04,17.04,16.93,16.93,16300.0,11.8589,11.8589,11.7824,11.7824,16300.0
2009-07-08 13:00:00,16.92,17.2,16.92,17.15,35400.0,11.7754,11.9703,11.7754,11.9355,35400.0
2009-07-08 13:30:00,17.14,17.18,17.06,17.07,21100.0,11.9285,11.9564,11.8729,11.8798,21100.0
2009-07-08 14:00:00,17.07,17.13,16.95,16.99,41900.0,11.8798,11.9216,11.7963,11.8241,41900.0
2009-07-08 14:30:00,17.0,17.1,16.88,17.09,28400.0,11.8311,11.9007,11.7476,11.8937,28400.0
2009-07-08 15:00:00,17.09,17.22,17.04,17.19,45100.0,11.8937,11.9842,11.8589,11.9633,45100.0
2009-07-08 15:30:00,17.15,17.42,17.15,17.33,60400.0,11.9355,12.1234,11.9355,12.0608,60400.0
2009-07-09 09:30:00,17.42,17.48,16.94,17.18,20800.0,12.1234,12.1652,11.7894,11.9564,20800.0
2009-07-09 10:00:00,17.21,17.25,17.05,17.13,31700.0,11.9773,12.0051,11.8659,11.9216,31700.0
2009-07-09 10:30:00,17.13,17.34,17.07,17.25,17300.0,11.9216,12.0677,11.8798,12.0051,17300.0
2009-07-09 11:00:00,17.25,17.32,17.15,17.27,12700.0,12.0051,12.0538,11.9355,12.019,12700.0
2009-07-09 11:30:00,17.27,17.3,17.17,17.22,15900.0,12.019,12.0399,11.9494,11.9842,15900.0
2009-07-09 12:00:00,17.19,17.25,17.08,17.22,13800.0,11.9633,12.0051,11.8868,11.9842,13800.0
2009-07-09 12:30:00,17.22,17.24,17.12,17.19,13800.0,11.9842,11.9981,11.9146,11.9633,13800.0
2009-07-09 13:00:00,17.15,17.25,17.08,17.15,25900.0,11.9355,12.0051,11.8868,11.9355,25900.0
2009-07-09 13:30:00,17.15,17.19,17.05,17.06,7300.0,11.9355,11.9633,11.8659,11.8729,7300.0
2009-07-09 14:00:00,17.06,17.12,17.03,17.05,20800.0,11.8729,11.9146,11.852,11.8659,20800.0
2009-07-09 14:30:00,17.08,17.12,17.01,17.03,21700.0,11.8868,11.9146,11.8381,11.852,21700.0
2009-07-09 15:00:00,17.01,17.16,17.0,17.08,27400.0,11.8381,11.9425,11.8311,11.8868,27400.0
2009-07-09 15:30:00,17.09,17.14,17.01,17.09,53200.0,11.8937,11.9285,11.8381,11.8937,53200.0
2009-07-10 09:30:00,17.04,17.58,17.04,17.33,10600.0,11.8589,12.2348,11.8589,12.0608,10600.0
2009-07-10 10:00:00,17.28,17.48,17.19,17.46,17700.0,12.026,12.1652,11.9633,12.1512,17700.0
2009-07-10 10:30:00,17.47,17.47,17.32,17.36,10300.0,12.1582,12.1582,12.0538,12.0816,10300.0
2009-07-10 11:00:00,17.35,17.35,17.06,17.1,12900.0,12.0747,12.0747,11.8729,11.9007,12900.0
2009-07-10 11:30:00,17.12,17.23,17.12,17.21,5800.0,11.9146,11.9912,11.9146,11.9773,5800.0
2009-07-10 12:00:00,17.21,17.29,17.19,17.22,6300.0,11.9773,12.0329,11.9633,11.9842,6300.0
2009-07-10 12:30:00,17.21,17.36,17.21,17.35,7600.0,11.9773,12.0816,11.9773,12.0747,7600.0
2009-07-10 13:00:00,17.32,17.38,17.26,17.26,10500.0,12.0538,12.0956,12.0121,12.0121,10500.0
2009-07-10 13:30:00,17.27,17.33,17.24,17.24,9100.0,12.019,12.0608,11.9981,11.9981,9100.0
2009-07-10 14:00:00,17.24,17.24,17.05,17.08,24400.0,11.9981,11.9981,11.8659,11.8868,24400.0
2009-07-10 14:30:00,17.08,17.16,17.06,17.12,19600.0,11.8868,11.9425,11.8729,11.9146,19600.0
2009-07-10 15:00:00,17.12,17.18,17.07,17.14,23100.0,11.9146,11.9564,11.8798,11.9285,23100.0
2009-07-10 15:30:00,17.14,17.18,17.08,17.15,44500.0,11.9285,11.9564,11.8868,11.9355,44500.0
2009-07-13 09:30:00,17.04,17.33,16.65,16.74,31900.0,11.8589,12.0608,11.5875,11.6502,31900.0
2009-07-13 10:00:00,16.74,17.04,16.69,17.04,37200.0,11.6502,11.8589,11.6154,11.8589,37200.0
2009-07-13 10:30:00,17.05,17.33,17.05,17.32,15900.0,11.8659,12.0608,11.8659,12.0538,15900.0
2009-07-13 11:00:00,17.33,17.34,17.13,17.18,10600.0,12.0608,12.0677,11.9216,11.9564,10600.0
2009-07-13 11:30:00,17.18,17.34,17.18,17.27,10700.0,11.9564,12.0677,11.9564,12.019,10700.0
2009-07-13 12:00:00,17.27,17.27,17.12,17.13,7000.0,12.019,12.019,11.9146,11.9216,7000.0
2009-07-13 12:30:00,17.15,17.24,17.13,17.15,7900.0,11.9355,11.9981,11.9216,11.9355,7900.0
2009-07-13 13:00:00,17.16,17.36,17.16,17.32,9600.0,11.9425,12.0816,11.9425,12.0538,9600.0
2009-07-13 13:30:00,17.31,17.32,17.25,17.25,9900.0,12.0469,12.0538,12.0051,12.0051,9900.0
2009-07-13 14:00:00,17.23,17.34,17.22,17.29,12100.0,11.9912,12.0677,11.9842,12.0329,12100.0
2009-07-13 14:30:00,17.3,17.36,17.26,17.34,12700.0,12.0399,12.0816,12.0121,12.0677,12700.0
2009-07-13 15:00:00,17.33,17.36,17.28,17.34,15200.0,12.0608,12.0816,12.026,12.0677,15200.0
2009-07-13 15:30:00,17.33,17.46,17.32,17.42,23200.0,12.0608,12.1512,12.0538,12.1234,23200.0
2009-07-14 09:30:00,17.4,17.73,17.25,17.64,21000.0,12.1095,12.3392,12.0051,12.2765,21000.0
2009-07-14 10:00:00,17.62,17.9,17.62,17.77,25300.0,12.2626,12.4575,12.2626,12.367,25300.0
2009-07-14 10:30:00,17.75,17.75,17.63,17.68,16000.0,12.3531,12.3531,12.2696,12.3044,16000.0
2009-07-14 11:00:00,17.66,17.96,17.65,17.93,47400.0,12.2904,12.4992,12.2835,12.4783,47400.0
2009-07-14 11:30:00,17.94,18.18,17.94,18.08,28100.0,12.4853,12.6523,12.4853,12.5827,28100.0
2009-07-14 12:00:00,18.08,18.11,17.93,18.03,14300.0,12.5827,12.6036,12.4783,12.5479,14300.0
2009-07-14 12:30:00,18.04,18.12,18.01,18.12,17300.0,12.5549,12.6106,12.534,12.6106,17300.0
2009-07-14 13:00:00,18.11,18.15,18.05,18.12,8100.0,12.6036,12.6314,12.5619,12.6106,8100.0
2009-07-14 13:30:00,18.09,18.13,18.05,18.12,10400.0,12.5897,12.6175,12.5619,12.6106,10400.0
2009-07-14 14:00:00,18.09,18.17,18.06,18.13,14500.0,12.5897,12.6454,12.5688,12.6175,14500.0
2009-07-14 14:30:00,18.12,18.54,18.12,18.33,230700.0,12.6106,12.9029,12.6106,12.7567,230700.0
2009-07-14 15:00:00,18.34,18.63,18.26,18.58,152100.0,12.7637,12.9655,12.708,12.9307,152100.0
2009-07-14 15:30:00,18.58,18.71,18.51,18.6,177800.0,12.9307,13.0212,12.882,12.9446,177800.0
2009-07-15 09:30:00,18.82,19.23,18.67,19.13,59800.0,13.0977,13.3831,12.9933,13.3135,59800.0
2009-07-15 10:00:00,19.1,19.17,19.02,19.13,81100.0,13.2926,13.3413,13.2369,13.3135,81100.0
2009-07-15 10:30:00,19.13,19.14,18.92,19.04,33500.0,13.3135,13.3204,13.1673,13.2508,33500.0
2009-07-15 11:00:00,19.04,19.17,19.03,19.14,31200.0,13.2508,13.3413,13.2439,13.3204,31200.0
2009-07-15 11:30:00,19.14,19.14,19.02,19.1,35400.0,13.3204,13.3204,13.2369,13.2926,35400.0
2009-07-15 12:00:00,19.12,19.13,19.04,19.05,26600.0,13.3065,13.3135,13.2508,13.2578,26600.0
2009-07-15 12:30:00,19.05,19.09,18.98,19.03,34300.0,13.2578,13.2856,13.2091,13.2439,34300.0
2009-07-15 13:00:00,19.04,19.08,19.02,19.08,23600.0,13.2508,13.2787,13.2369,13.2787,23600.0
2009-07-15 13:30:00,19.08,19.18,19.05,19.11,27900.0,13.2787,13.3483,13.2578,13.2996,27900.0
2009-07-15 14:00:00,19.12,19.15,19.02,19.04,31500.0,13.3065,13.3274,13.2369,13.2508,31500.0
2009-07-15 14:30:00,19.04,19.13,19.03,19.08,38500.0,13.2508,13.3135,13.2439,13.2787,38500.0
2009-07-15 15:00:00,19.09,19.14,19.0,19.0,45100.0,13.2856,13.3204,13.223,13.223,45100.0
2009-07-15 15:30:00,19.01,19.08,18.96,19.03,109300.0,13.23,13.2787,13.1952,13.2439,109300.0
2009-07-16 09:30:00,19.0,19.09,18.9,19.0,10700.0,13.223,13.2856,13.1534,13.223,10700.0
2009-07-16 10:00:00,18.96,19.07,18.8,19.05,34200.0,13.1952,13.2717,13.0838,13.2578,34200.0
2009-07-16 10:30:00,19.09,19.12,18.94,18.94,21700.0,13.2856,13.3065,13.1812,13.1812,21700.0
2009-07-16 11:00:00,18.92,19.01,18.88,18.91,18300.0,13.1673,13.23,13.1395,13.1604,18300.0
2009-07-16 11:30:00,18.88,18.95,18.85,18.93,15700.0,13.1395,13.1882,13.1186,13.1743,15700.0
2009-07-16 12:00:00,18.94,18.97,18.9,18.95,11700.0,13.1812,13.2021,13.1534,13.1882,11700.0
2009-07-16 12:30:00,18.94,18.94,18.83,18.86,22900.0,13.1812,13.1812,13.1047,13.1256,22900.0
2009-07-16 13:00:00,18.87,18.94,18.87,18.91,7100.0,13.1325,13.1812,13.1325,13.1604,7100.0
2009-07-16 13:30:00,18.92,19.05,18.91,19.0,19300.0,13.1673,13.2578,13.1604,13.223,19300.0
2009-07-16 14:00:00,19.01,19.03,18.97,19.01,18400.0,13.23,13.2439,13.2021,13.23,18400.0
2009-07-16 14:30:00,19.0,19.04,18.95,19.03,33300.0,13.223,13.2508,13.1882,13.2439,33300.0
2009-07-16 15:00:00,19.03,19.19,19.03,19.19,38400.0,13.2439,13.3552,13.2439,13.3552,38400.0
2009-07-16 15:30:00,19.19,19.21,19.08,19.12,87000.0,13.3552,13.3692,13.2787,13.3065,87000.0
2009-07-17 09:30:00,19.18,19.28,18.74,18.93,12400.0,13.3483,13.4179,13.0421,13.1743,12400.0
2009-07-17 10:00:00,18.88,19.06,18.82,19.03,10300.0,13.1395,13.2648,13.0977,13.2439,10300.0
2009-07-17 10:30:00,19.06,19.11,19.03,19.03,8400.0,13.2648,13.2996,13.2439,13.2439,8400.0
2009-07-17 11:00:00,19.03,19.1,19.01,19.1,12100.0,13.2439,13.2926,13.23,13.2926,12100.0
2009-07-17 11:30:00,19.08,19.08,19.03,19.05,17400.0,13.2787,13.2787,13.2439,13.2578,17400.0
2009-07-17 12:00:00,19.05,19.1,19.04,19.04,8600.0,13.2578,13.2926,13.2508,13.2508,8600.0
2009-07-17 12:30:00,19.01,19.08,19.01,19.03,9800.0,13.23,13.2787,13.23,13.2439,9800.0
2009-07-17 13:00:00,19.03,19.06,19.02,19.02,8300.0,13.2439,13.2648,13.2369,13.2369,8300.0
2009-07-17 13:30:00,19.03,19.08,19.02,19.03,17800.0,13.2439,13.2787,13.2369,13.2439,17800.0
2009-07-17 14:00:00,19.04,19.07,19.02,19.04,21700.0,13.2508,13.2717,13.2369,13.2508,21700.0
2009-07-17 14:30:00,19.05,19.05,18.99,19.03,23700.0,13.2578,13.2578,13.216,13.2439,23700.0
2009-07-17 15:00:00,19.04,19.05,18.95,19.0,23500.0,13.2508,13.2578,13.1882,13.223,23500.0
2009-07-17 15:30:00,19.0,19.04,18.91,18.99,45700.0,13.223,13.2508,13.1604,13.216,45700.0
2009-07-20 09:30:00,19.04,19.38,19.04,19.22,52900.0,13.2508,13.4875,13.2508,13.3761,52900.0
2009-07-20 10:00:00,19.23,19.44,19.08,19.13,57000.0,13.3831,13.5292,13.2787,13.3135,57000.0
2009-07-20 10:30:00,19.14,19.16,19.02,19.06,40700.0,13.3204,13.3344,13.2369,13.2648,40700.0
2009-07-20 11:00:00,19.05,19.09,18.98,19.04,59500.0,13.2578,13.2856,13.2091,13.2508,59500.0
2009-07-20 11:30:00,19.03,19.06,18.99,19.02,20400.0,13.2439,13.2648,13.216,13.2369,20400.0
2009-07-20 12:00:00,19.01,19.07,19.0,19.02,44700.0,13.23,13.2717,13.223,13.2369,44700.0
2009-07-20 12:30:00,19.02,19.03,18.99,19.02,72000.0,13.2369,13.2439,13.216,13.2369,72000.0
2009-07-20 13:00:00,19.01,19.02,18.93,18.95,21400.0,13.23,13.2369,13.1743,13.1882,21400.0
2009-07-20 13:30:00,18.94,18.95,18.85,18.92,16400.0,13.1812,13.1882,13.1186,13.1673,16400.0
2009-07-20 14:00:00,18.92,19.05,18.91,18.98,25700.0,13.1673,13.2578,13.1604,13.2091,25700.0
2009-07-20 14:30:00,19.01,19.03,18.99,19.02,27500.0,13.23,13.2439,13.216,13.2369,27500.0
2009-07-20 15:00:00,19.02,19.05,19.0,19.01,109400.0,13.2369,13.2578,13.223,13.23,109400.0
2009-07-20 15:30:00,19.0,19.05,18.97,19.0,153000.0,13.223,13.2578,13.2021,13.223,153000.0
2009-07-21 09:30:00,19.03,19.41,18.96,19.01,57000.0,13.2439,13.5083,13.1952,13.23,57000.0
2009-07-21 10:00:00,19.01,19.02,18.75,18.86,22300.0,13.23,13.2369,13.049,13.1256,22300.0
2009-07-21 10:30:00,18.87,19.05,18.87,19.02,38300.0,13.1325,13.2578,13.1325,13.2369,38300.0
2009-07-21 11:00:00,19.02,19.02,18.98,19.0,26200.0,13.2369,13.2369,13.2091,13.223,26200.0
2009-07-21 11:30:00,19.01,19.01,18.83,18.84,10200.0,13.23,13.23,13.1047,13.1117,10200.0
2009-07-21 12:00:00,18.84,18.99,18.84,18.98,12200.0,13.1117,13.216,13.1117,13.2091,12200.0
2009-07-21 12:30:00,18.98,19.01,18.89,18.92,59900.0,13.2091,13.23,13.1464,13.1673,59900.0
2009-07-21 13:00:00,18.9,19.01,18.88,19.01,8600.0,13.1534,13.23,13.1395,13.23,8600.0
2009-07-21 13:30:00,19.01,19.02,18.97,19.01,45300.0,13.23,13.2369,13.2021,13.23,45300.0
2009-07-21 14:00:00,19.0,19.02,18.98,19.0,47600.0,13.223,13.2369,13.2091,13.223,47600.0
2009-07-21 14:30:00,19.0,19.03,18.96,19.01,57100.0,13.223,13.2439,13.1952,13.23,57100.0
2009-07-21 15:00:00,19.01,19.03,18.99,19.01,97700.0,13.23,13.2439,13.216,13.23,97700.0
2009-07-21 15:30:00,19.01,19.03,18.99,19.02,159100.0,13.23,13.2439,13.216,13.2369,159100.0
2009-07-22 09:30:00,18.96,19.19,18.89,19.01,121300.0,13.1952,13.3552,13.1464,13.23,121300.0
2009-07-22 10:00:00,19.05,19.11,18.92,18.97,104100.0,13.2578,13.2996,13.1673,13.2021,104100.0
2009-07-22 10:30:00,18.98,19.03,18.98,19.01,66100.0,13.2091,13.2439,13.2091,13.23,66100.0
2009-07-22 11:00:00,19.01,19.03,18.95,18.99,91000.0,13.23,13.2439,13.1882,13.216,91000.0
2009-07-22 11:30:00,18.99,19.0,18.86,19.0,26900.0,13.216,13.223,13.1256,13.223,26900.0
2009-07-22 12:00:00,19.0,19.04,18.97,19.01,96500.0,13.223,13.2508,13.2021,13.23,96500.0
2009-07-22 12:30:00,19.01,19.39,19.0,19.38,79300.0,13.23,13.4944,13.223,13.4875,79300.0
2009-07-22 13:00:00,19.4,19.47,18.98,19.02,165600.0,13.5014,13.5501,13.2091,13.2369,165600.0
2009-07-22 13:30:00,19.0,19.03,18.92,19.01,49100.0,13.223,13.2439,13.1673,13.23,49100.0
2009-07-22 14:00:00,19.0,19.02,18.95,19.0,49500.0,13.223,13.2369,13.1882,13.223,49500.0
2009-07-22 14:30:00,19.01,19.25,18.99,19.18,92900.0,13.23,13.397,13.216,13.3483,92900.0
2009-07-22 15:00:00,19.18,19.33,19.17,19.33,49700.0,13.3483,13.4527,13.3413,13.4527,49700.0
2009-07-22 15:30:00,19.31,19.44,19.21,19.29,111600.0,13.4387,13.5292,13.3692,13.4248,111600.0
2009-07-23 09:30:00,19.3,19.42,19.22,19.3,28800.0,13.4318,13.5153,13.3761,13.4318,28800.0
2009-07-23 10:00:00,19.3,19.41,19.23,19.27,85300.0,13.4318,13.5083,13.3831,13.4109,85300.0
2009-07-23 10:30:00,19.27,19.67,19.27,19.65,60700.0,13.4109,13.6893,13.4109,13.6754,60700.0
2009-07-23 11:00:00,19.63,19.68,19.48,19.55,62500.0,13.6615,13.6962,13.5571,13.6058,62500.0
2009-07-23 11:30:00,19.58,19.64,19.5,19.51,36100.0,13.6267,13.6684,13.571,13.5779,36100.0
2009-07-23 12:00:00,19.54,19.61,19.47,19.61,41000.0,13.5988,13.6475,13.5501,13.6475,41000.0
2009-07-23 12:30:00,19.58,19.76,19.52,19.64,55800.0,13.6267,13.7519,13.5849,13.6684,55800.0
2009-07-23 13:00:00,19.65,19.7,19.64,19.67,21600.0,13.6754,13.7102,13.6684,13.6893,21600.0
2009-07-23 13:30:00,19.65,19.85,19.65,19.68,27900.0,13.6754,13.8146,13.6754,13.6962,27900.0
2009-07-23 14:00:00,19.7,19.7,19.6,19.61,35200.0,13.7102,13.7102,13.6406,13.6475,35200.0
2009-07-23 14:30:00,19.61,19.61,19.47,19.49,69600.0,13.6475,13.6475,13.5501,13.564,69600.0
2009-07-23 15:00:00,19.49,19.51,19.45,19.48,72400.0,13.564,13.5779,13.5362,13.5571,72400.0
2009-07-23 15:30:00,19.48,19.51,19.38,19.46,95900.0,13.5571,13.5779,13.4875,13.5431,95900.0
2009-07-24 09:30:00,19.39,19.85,19.39,19.64,173900.0,13.4944,13.8146,13.4944,13.6684,173900.0
2009-07-24 10:00:00,19.64,19.82,19.55,19.82,13600.0,13.6684,13.7937,13.6058,13.7937,13600.0
2009-07-24 10:30:00,19.83,19.95,19.7,19.7,16300.0,13.8006,13.8842,13.7102,13.7102,16300.0
2009-07-24 11:00:00,19.69,19.85,19.65,19.83,9600.0,13.7032,13.8146,13.6754,13.8006,9600.0
2009-07-24 11:30:00,19.83,20.0,19.78,20.0,11000.0,13.8006,13.919,13.7658,13.919,11000.0
2009-07-24 12:00:00,20.0,20.04,19.91,19.94,12900.0,13.919,13.9468,13.8563,13.8772,12900.0
2009-07-24 12:30:00,19.94,20.08,19.93,20.06,10000.0,13.8772,13.9746,13.8702,13.9607,10000.0
2009-07-24 13:00:00,20.06,20.1,20.04,20.06,8600.0,13.9607,13.9885,13.9468,13.9607,8600.0
2009-07-24 13:30:00,20.08,20.23,20.08,20.23,19200.0,13.9746,14.079,13.9746,14.079,19200.0
2009-07-24 14:00:00,20.23,20.28,20.14,20.17,34600.0,14.079,14.1138,14.0164,14.0373,34600.0
2009-07-24 14:30:00,20.16,20.17,20.0,20.04,23700.0,14.0303,14.0373,13.919,13.9468,23700.0
2009-07-24 15:00:00,20.05,20.07,19.94,19.98,39100.0,13.9537,13.9677,13.8772,13.905,39100.0
2009-07-24 15:30:00,20.0,20.02,19.87,19.99,119900.0,13.919,13.9329,13.8285,13.912,119900.0
2009-07-27 11:00:00,20.28,20.35,20.23,20.32,7400.0,14.1138,14.1625,14.079,14.1417,7400.0
2009-07-27 11:30:00,20.31,20.4,20.23,20.23,12200.0,14.1347,14.1973,14.079,14.079,12200.0
2009-07-27 12:00:00,20.23,20.24,20.13,20.15,15800.0,14.079,14.086,14.0094,14.0233,15800.0
2009-07-27 12:30:00,20.15,20.17,20.09,20.1,8100.0,14.0233,14.0373,13.9816,13.9885,8100.0
2009-07-27 13:00:00,20.1,20.24,20.06,20.22,41600.0,13.9885,14.086,13.9607,14.0721,41600.0
2009-07-27 13:30:00,20.23,20.31,20.17,20.29,30100.0,14.079,14.1347,14.0373,14.1208,30100.0
2009-07-27 14:00:00,20.3,20.32,20.22,20.27,33600.0,14.1277,14.1417,14.0721,14.1069,33600.0
2009-07-27 14:30:00,20.28,20.35,20.26,20.3,38600.0,14.1138,14.1625,14.0999,14.1277,38600.0
2009-07-27 15:00:00,20.32,20.32,20.17,20.23,36300.0,14.1417,14.1417,14.0373,14.079,36300.0
2009-07-27 15:30:00,20.23,20.39,20.22,20.36,61700.0,14.079,14.1904,14.0721,14.1695,61700.0
2009-07-28 09:30:00,20.32,20.72,20.3,20.61,20400.0,14.1417,14.42,14.1277,14.3435,20400.0
2009-07-28 10:00:00,20.66,20.73,20.45,20.69,69300.0,14.3783,14.427,14.2321,14.3992,69300.0
2009-07-28 10:30:00,20.7,20.75,20.66,20.74,25600.0,14.4061,14.4409,14.3783,14.434,25600.0
2009-07-28 11:00:00,20.77,20.77,20.67,20.69,165500.0,14.4548,14.4548,14.3852,14.3992,165500.0
2009-07-28 11:30:00,20.69,20.71,20.6,20.63,39400.0,14.3992,14.4131,14.3365,14.3574,39400.0
2009-07-28 12:00:00,20.64,20.72,20.6,20.68,22700.0,14.3644,14.42,14.3365,14.3922,22700.0
2009-07-28 12:30:00,20.68,20.7,20.64,20.66,20500.0,14.3922,14.4061,14.3644,14.3783,20500.0
2009-07-28 13:00:00,20.68,20.69,20.52,20.64,78700.0,14.3922,14.3992,14.2808,14.3644,78700.0
2009-07-28 13:30:00,20.63,20.64,20.45,20.48,33600.0,14.3574,14.3644,14.2321,14.253,33600.0
2009-07-28 14:00:00,20.47,20.51,20.45,20.47,28700.0,14.246,14.2739,14.2321,14.246,28700.0
2009-07-28 14:30:00,20.48,20.58,20.42,20.44,39400.0,14.253,14.3226,14.2112,14.2252,39400.0
2009-07-28 15:00:00,20.45,20.5,20.39,20.48,21900.0,14.2321,14.2669,14.1904,14.253,21900.0
2009-07-28 15:30:00,20.47,20.58,20.45,20.52,43200.0,14.246,14.3226,14.2321,14.2808,43200.0
2009-07-29 09:30:00,20.44,20.84,20.29,20.61,168400.0,14.2252,14.5035,14.1208,14.3435,168400.0
2009-07-29 10:00:00,20.64,21.23,20.61,21.17,99200.0,14.3644,14.775,14.3435,14.7332,99200.0
2009-07-29 10:30:00,21.19,21.33,21.07,21.14,131600.0,14.7471,14.8446,14.6636,14.7123,131600.0
2009-07-29 11:00:00,21.15,21.29,21.08,21.11,34100.0,14.7193,14.8167,14.6706,14.6915,34100.0
2009-07-29 11:30:00,21.09,21.12,21.08,21.09,16400.0,14.6775,14.6984,14.6706,14.6775,16400.0
2009-07-29 12:00:00,21.1,21.14,21.09,21.14,17300.0,14.6845,14.7123,14.6775,14.7123,17300.0
2009-07-29 12:30:00,21.11,21.26,21.07,21.25,24700.0,14.6915,14.7958,14.6636,14.7889,24700.0
2009-07-29 13:00:00,21.23,21.25,21.08,21.13,89000.0,14.775,14.7889,14.6706,14.7054,89000.0
2009-07-29 13:30:00,21.13,21.13,21.07,21.1,21400.0,14.7054,14.7054,14.6636,14.6845,21400.0
2009-07-29 14:00:00,21.09,21.12,21.03,21.11,32100.0,14.6775,14.6984,14.6358,14.6915,32100.0
2009-07-29 14:30:00,21.11,21.11,20.91,20.94,22700.0,14.6915,14.6915,14.5523,14.5731,22700.0
2009-07-29 15:00:00,20.93,21.13,20.92,21.08,36100.0,14.5662,14.7054,14.5592,14.6706,36100.0
2009-07-29 15:30:00,21.06,21.16,21.05,21.12,64600.0,14.6567,14.7263,14.6497,14.6984,64600.0
2009-07-30 09:30:00,21.44,21.97,21.39,21.97,22200.0,14.9211,15.29,14.8863,15.29,22200.0
2009-07-30 10:00:00,21.98,22.1,21.8,22.01,31000.0,15.2969,15.3804,15.1717,15.3178,31000.0
2009-07-30 10:30:00,22.01,22.13,21.98,22.0,21500.0,15.3178,15.4013,15.2969,15.3108,21500.0
2009-07-30 11:00:00,21.99,22.01,21.85,21.9,25600.0,15.3039,15.3178,15.2065,15.2413,25600.0
2009-07-30 11:30:00,21.86,21.88,21.7,21.76,48100.0,15.2134,15.2273,15.1021,15.1438,48100.0
2009-07-30 12:00:00,21.75,21.75,21.5,21.51,74500.0,15.1369,15.1369,14.9629,14.9698,74500.0
2009-07-30 12:30:00,21.53,21.6,21.5,21.51,38300.0,14.9838,15.0325,14.9629,14.9698,38300.0
2009-07-30 13:00:00,21.51,21.66,21.51,21.61,18400.0,14.9698,15.0742,14.9698,15.0394,18400.0
2009-07-30 13:30:00,21.61,21.65,21.58,21.6,16800.0,15.0394,15.0673,15.0185,15.0325,16800.0
2009-07-30 14:00:00,21.56,21.57,21.53,21.54,40200.0,15.0046,15.0116,14.9838,14.9907,40200.0
2009-07-30 14:30:00,21.55,21.62,21.53,21.6,36800.0,14.9977,15.0464,14.9838,15.0325,36800.0
2009-07-30 15:00:00,21.61,21.78,21.6,21.72,35200.0,15.0394,15.1577,15.0325,15.116,35200.0
2009-07-30 15:30:00,21.73,21.73,21.39,21.45,103900.0,15.1229,15.1229,14.8863,14.9281,103900.0
2009-07-31 09:30:00,22.11,22.95,21.9,22.79,345900.0,15.3874,15.972,15.2413,15.8606,345900.0
2009-07-31 10:00:00,22.84,23.44,22.75,23.25,124200.0,15.8954,16.313,15.8328,16.1808,124200.0
2009-07-31 10:30:00,23.24,23.47,23.17,23.29,47500.0,16.1738,16.3339,16.1251,16.2086,47500.0
2009-07-31 11:00:00,23.28,23.53,23.15,23.15,468200.0,16.2017,16.3756,16.1112,16.1112,468200.0
2009-07-31 11:30:00,23.15,23.32,23.04,23.32,259900.0,16.1112,16.2295,16.0346,16.2295,259900.0
2009-07-31 12:00:00,23.3,23.48,23.2,23.47,240000.0,16.2156,16.3408,16.146,16.3339,240000.0
2009-07-31 12:30:00,23.48,23.55,23.42,23.54,38600.0,16.3408,16.3896,16.2991,16.3826,38600.0
2009-07-31 13:00:00,23.52,23.6,23.5,23.53,208000.0,16.3687,16.4244,16.3548,16.3756,208000.0
2009-07-31 13:30:00,23.56,23.58,23.29,23.44,49200.0,16.3965,16.4104,16.2086,16.313,49200.0
2009-07-31 14:00:00,23.44,23.64,23.42,23.52,322100.0,16.313,16.4522,16.2991,16.3687,322100.0
2009-07-31 14:30:00,23.52,23.7,23.49,23.7,154800.0,16.3687,16.494,16.3478,16.494,154800.0
2009-07-31 15:00:00,23.69,23.83,23.67,23.83,127600.0,16.487,16.5844,16.4731,16.5844,127600.0
2009-07-31 15:30:00,23.83,23.95,23.79,23.92,220000.0,16.5844,16.6679,16.5566,16.6471,220000.0
2009-08-03 09:30:00,23.9,24.47,23.9,24.18,70600.0,16.6331,17.0298,16.6331,16.828,70600.0
2009-08-03 10:00:00,24.22,24.39,24.08,24.27,42300.0,16.8558,16.9742,16.7584,16.8906,42300.0
2009-08-03 10:30:00,24.29,24.37,24.15,24.29,30700.0,16.9046,16.9602,16.8071,16.9046,30700.0
2009-08-03 11:00:00,24.3,24.31,24.02,24.1,43000.0,16.9115,16.9185,16.7167,16.7723,43000.0
2009-08-03 11:30:00,24.11,24.22,24.08,24.21,13100.0,16.7793,16.8558,16.7584,16.8489,13100.0
2009-08-03 12:00:00,24.2,24.2,24.15,24.18,10600.0,16.8419,16.8419,16.8071,16.828,10600.0
2009-08-03 12:30:00,24.19,24.23,24.1,24.16,18500.0,16.835,16.8628,16.7723,16.8141,18500.0
2009-08-03 13:00:00,24.19,24.21,24.0,24.0,109900.0,16.835,16.8489,16.7027,16.7027,109900.0
2009-08-03 13:30:00,24.0,24.06,23.98,24.0,37700.0,16.7027,16.7445,16.6888,16.7027,37700.0
2009-08-03 14:00:00,24.0,24.05,23.98,24.01,29800.0,16.7027,16.7375,16.6888,16.7097,29800.0
2009-08-03 14:30:00,24.01,24.12,24.0,24.09,65600.0,16.7097,16.7863,16.7027,16.7654,65600.0
2009-08-03 15:00:00,24.1,24.27,24.1,24.2,54500.0,16.7723,16.8906,16.7723,16.8419,54500.0
2009-08-03 15:30:00,24.19,24.25,24.12,24.25,127600.0,16.835,16.8767,16.7863,16.8767,127600.0
2009-08-04 09:30:00,24.27,24.31,24.1,24.24,86600.0,16.8906,16.9185,16.7723,16.8698,86600.0
2009-08-04 10:00:00,24.26,24.32,23.95,24.0,354000.0,16.8837,16.9254,16.6679,16.7027,354000.0
2009-08-04 10:30:00,24.0,24.31,23.95,24.2,207400.0,16.7027,16.9185,16.6679,16.8419,207400.0
2009-08-04 11:00:00,24.18,24.21,24.08,24.18,87200.0,16.828,16.8489,16.7584,16.828,87200.0
2009-08-04 11:30:00,24.16,24.25,24.09,24.17,88600.0,16.8141,16.8767,16.7654,16.8211,88600.0
2009-08-04 12:00:00,24.18,24.55,24.15,24.32,328700.0,16.828,17.0855,16.8071,16.9254,328700.0
2009-08-04 12:30:00,24.32,24.34,24.19,24.29,25300.0,16.9254,16.9394,16.835,16.9046,25300.0
2009-08-04 13:00:00,24.3,24.81,24.17,24.77,394600.0,16.9115,17.2665,16.8211,17.2386,394600.0
2009-08-04 13:30:00,24.77,25.39,24.35,25.31,212400.0,17.2386,17.6701,16.9463,17.6144,212400.0
2009-08-04 14:00:00,25.31,25.34,25.09,25.21,121600.0,17.6144,17.6353,17.4613,17.5448,121600.0
2009-08-04 14:30:00,25.21,25.6,25.2,25.34,177900.0,17.5448,17.8163,17.5379,17.6353,177900.0
2009-08-04 15:00:00,25.35,25.6,25.3,25.53,105900.0,17.6423,17.8163,17.6075,17.7675,105900.0
2009-08-04 15:30:00,25.56,25.92,25.5,25.78,251100.0,17.7884,18.039,17.7467,17.9415,251100.0
2009-08-05 09:30:00,25.55,26.66,25.11,26.43,137600.0,17.7815,18.554,17.4752,18.3939,137600.0
2009-08-05 10:00:00,26.41,26.43,26.0,26.1,316100.0,18.38,18.3939,18.0946,18.1642,316100.0
2009-08-05 10:30:00,26.06,26.99,25.98,26.89,240000.0,18.1364,18.7836,18.0807,18.714,240000.0
2009-08-05 11:00:00,26.89,27.08,26.74,26.81,87600.0,18.714,18.8463,18.6096,18.6584,87600.0
2009-08-05 11:30:00,26.78,27.53,26.64,27.38,112900.0,18.6375,19.1594,18.54,19.055,112900.0
2009-08-05 12:00:00,27.37,27.61,27.14,27.5,78400.0,19.0481,19.2151,18.888,19.1386,78400.0
2009-08-05 12:30:00,27.5,27.84,27.38,27.51,81000.0,19.1386,19.3752,19.055,19.1455,81000.0
2009-08-05 13:00:00,27.51,27.55,27.26,27.36,39600.0,19.1455,19.1734,18.9715,19.0411,39600.0
2009-08-05 13:30:00,27.37,27.4,27.11,27.15,26900.0,19.0481,19.069,18.8671,18.895,26900.0
2009-08-05 14:00:00,27.17,27.52,27.09,27.5,56300.0,18.9089,19.1525,18.8532,19.1386,56300.0
2009-08-05 14:30:00,27.5,27.64,27.45,27.47,31600.0,19.1386,19.236,19.1038,19.1177,31600.0
2009-08-05 15:00:00,27.48,27.6,27.38,27.57,76800.0,19.1246,19.2082,19.055,19.1873,76800.0
2009-08-05 15:30:00,27.57,27.58,27.24,27.32,177400.0,19.1873,19.1942,18.9576,19.0133,177400.0
2009-08-06 09:30:00,27.37,27.91,27.29,27.84,155200.0,19.0481,19.4239,18.9924,19.3752,155200.0
2009-08-06 10:00:00,27.83,27.84,27.1,27.35,229900.0,19.3682,19.3752,18.8602,19.0342,229900.0
2009-08-06 10:30:00,27.33,27.59,27.31,27.4,106500.0,19.0202,19.2012,19.0063,19.069,106500.0
2009-08-06 11:00:00,27.41,27.72,27.31,27.6,117000.0,19.0759,19.2917,19.0063,19.2082,117000.0
2009-08-06 11:30:00,27.6,27.66,27.3,27.32,73500.0,19.2082,19.2499,18.9994,19.0133,73500.0
2009-08-06 12:00:00,27.33,27.46,27.3,27.41,52900.0,19.0202,19.1107,18.9994,19.0759,52900.0
2009-08-06 12:30:00,27.4,27.54,27.38,27.45,52700.0,19.069,19.1664,19.055,19.1038,52700.0
2009-08-06 13:00:00,27.45,27.46,27.3,27.32,65200.0,19.1038,19.1107,18.9994,19.0133,65200.0
2009-08-06 13:30:00,27.34,27.36,27.12,27.24,87400.0,19.0272,19.0411,18.8741,18.9576,87400.0
2009-08-06 14:00:00,27.23,27.25,27.01,27.06,93600.0,18.9507,18.9646,18.7975,18.8323,93600.0
2009-08-06 14:30:00,27.07,27.12,27.01,27.04,78000.0,18.8393,18.8741,18.7975,18.8184,78000.0
2009-08-06 15:00:00,27.04,27.08,26.93,26.93,90800.0,18.8184,18.8463,18.7419,18.7419,90800.0
2009-08-06 15:30:00,26.93,26.97,26.82,26.91,126000.0,18.7419,18.7697,18.6653,18.7279,126000.0
2009-08-07 09:30:00,27.38,27.67,27.22,27.32,42700.0,19.055,19.2569,18.9437,19.0133,42700.0
2009-08-07 10:00:00,27.31,27.45,27.15,27.23,69400.0,19.0063,19.1038,18.895,18.9507,69400.0
2009-08-07 10:30:00,27.23,27.45,27.19,27.4,33400.0,18.9507,19.1038,18.9228,19.069,33400.0
2009-08-07 11:00:00,27.39,27.45,27.29,27.4,37800.0,19.062,19.1038,18.9924,19.069,37800.0
2009-08-07 11:30:00,27.41,27.46,27.22,27.35,32900.0,19.0759,19.1107,18.9437,19.0342,32900.0
2009-08-07 12:00:00,27.3,27.38,27.22,27.28,21800.0,18.9994,19.055,18.9437,18.9854,21800.0
2009-08-07 12:30:00,27.28,27.4,27.28,27.35,32900.0,18.9854,19.069,18.9854,19.0342,32900.0
2009-08-07 13:00:00,27.35,27.46,27.35,27.44,26000.0,19.0342,19.1107,19.0342,19.0968,26000.0
2009-08-07 13:30:00,27.44,27.44,27.23,27.23,30900.0,19.0968,19.0968,18.9507,18.9507,30900.0
2009-08-07 14:00:00,27.24,27.34,27.17,27.23,26600.0,18.9576,19.0272,18.9089,18.9507,26600.0
2009-08-07 14:30:00,27.25,27.31,27.19,27.19,31500.0,18.9646,19.0063,18.9228,18.9228,31500.0
2009-08-07 15:00:00,27.18,27.25,27.1,27.21,50000.0,18.9159,18.9646,18.8602,18.9367,50000.0
2009-08-07 15:30:00,27.21,27.26,26.95,26.99,117800.0,18.9367,18.9715,18.7558,18.7836,117800.0
2009-08-10 09:30:00,26.72,26.9,26.52,26.9,87100.0,18.5957,18.721,18.4565,18.721,87100.0
2009-08-10 10:00:00,26.88,26.96,26.76,26.82,133800.0,18.7071,18.7627,18.6236,18.6653,133800.0
2009-08-10 10:30:00,26.81,26.92,26.81,26.91,82400.0,18.6584,18.7349,18.6584,18.7279,82400.0
2009-08-10 11:00:00,26.91,26.93,26.7,26.71,51800.0,18.7279,18.7419,18.5818,18.5888,51800.0
2009-08-10 11:30:00,26.71,26.77,26.69,26.71,36000.0,18.5888,18.6305,18.5748,18.5888,36000.0
2009-08-10 12:00:00,26.7,26.77,26.7,26.74,22100.0,18.5818,18.6305,18.5818,18.6096,22100.0
2009-08-10 12:30:00,26.75,26.76,26.61,26.66,51700.0,18.6166,18.6236,18.5192,18.554,51700.0
2009-08-10 13:00:00,26.66,26.66,26.38,26.41,67400.0,18.554,18.554,18.3591,18.38,67400.0
2009-08-10 13:30:00,26.42,26.71,26.41,26.65,60500.0,18.3869,18.5888,18.38,18.547,60500.0
2009-08-10 14:00:00,26.66,26.73,26.48,26.53,42700.0,18.554,18.6027,18.4287,18.4635,42700.0
2009-08-10 14:30:00,26.54,26.56,26.39,26.49,33800.0,18.4704,18.4844,18.3661,18.4357,33800.0
2009-08-10 15:00:00,26.49,26.52,26.33,26.35,46900.0,18.4357,18.4565,18.3243,18.3382,46900.0
2009-08-10 15:30:00,26.34,26.35,26.24,26.3,92600.0,18.3313,18.3382,18.2617,18.3034,92600.0
2009-08-11 09:30:00,26.13,26.25,25.73,26.0,118800.0,18.1851,18.2686,17.9067,18.0946,118800.0
2009-08-11 10:00:00,25.97,26.15,25.78,25.92,61400.0,18.0738,18.199,17.9415,18.039,61400.0
2009-08-11 10:30:00,25.92,25.92,25.73,25.81,30700.0,18.039,18.039,17.9067,17.9624,30700.0
2009-08-11 11:00:00,25.81,25.97,25.81,25.97,32300.0,17.9624,18.0738,17.9624,18.0738,32300.0
2009-08-11 11:30:00,25.97,26.01,25.88,25.98,15400.0,18.0738,18.1016,18.0111,18.0807,15400.0
2009-08-11 12:00:00,26.0,26.0,25.88,25.93,20200.0,18.0946,18.0946,18.0111,18.0459,20200.0
2009-08-11 12:30:00,25.92,25.96,25.83,25.88,13500.0,18.039,18.0668,17.9763,18.0111,13500.0
2009-08-11 13:00:00,25.87,25.91,25.85,25.86,19900.0,18.0042,18.032,17.9902,17.9972,19900.0
2009-08-11 13:30:00,25.84,25.84,25.73,25.81,29900.0,17.9833,17.9833,17.9067,17.9624,29900.0
2009-08-11 14:00:00,25.81,25.98,25.81,25.88,46700.0,17.9624,18.0807,17.9624,18.0111,46700.0
2009-08-11 14:30:00,25.88,25.95,25.81,25.95,39100.0,18.0111,18.0598,17.9624,18.0598,39100.0
2009-08-11 15:00:00,25.94,26.02,25.94,25.96,68300.0,18.0529,18.1086,18.0529,18.0668,68300.0
2009-08-11 15:30:00,25.95,26.08,25.95,26.0,234000.0,18.0598,18.1503,18.0598,18.0946,234000.0
2009-08-12 09:30:00,26.18,26.72,26.18,26.44,56000.0,18.2199,18.5957,18.2199,18.4009,56000.0
2009-08-12 10:00:00,26.46,26.57,26.34,26.38,43300.0,18.4148,18.4913,18.3313,18.3591,43300.0
2009-08-12 10:30:00,26.37,26.5,26.28,26.4,31900.0,18.3521,18.4426,18.2895,18.373,31900.0
2009-08-12 11:00:00,26.4,26.43,26.25,26.34,20400.0,18.373,18.3939,18.2686,18.3313,20400.0
2009-08-12 11:30:00,26.33,26.52,26.32,26.36,51300.0,18.3243,18.4565,18.3173,18.3452,51300.0
2009-08-12 12:00:00,26.37,26.51,26.35,26.46,50900.0,18.3521,18.4496,18.3382,18.4148,50900.0
2009-08-12 12:30:00,26.46,26.5,26.34,26.46,18100.0,18.4148,18.4426,18.3313,18.4148,18100.0
2009-08-12 13:00:00,26.46,26.72,26.43,26.71,52400.0,18.4148,18.5957,18.3939,18.5888,52400.0
2009-08-12 13:30:00,26.72,26.82,26.6,26.61,35600.0,18.5957,18.6653,18.5122,18.5192,35600.0
2009-08-12 14:00:00,26.64,26.72,26.32,26.55,71400.0,18.54,18.5957,18.3173,18.4774,71400.0
2009-08-12 14:30:00,26.54,27.09,26.52,27.06,71100.0,18.4704,18.8532,18.4565,18.8323,71100.0
2009-08-12 15:00:00,27.07,27.09,26.81,26.83,31400.0,18.8393,18.8532,18.6584,18.6723,31400.0
2009-08-12 15:30:00,26.83,26.93,26.59,26.62,110500.0,18.6723,18.7419,18.5052,18.5261,110500.0
2009-08-13 09:30:00,26.66,26.73,25.92,26.02,28700.0,18.554,18.6027,18.039,18.1086,28700.0
2009-08-13 10:00:00,26.06,26.98,26.06,26.36,17300.0,18.1364,18.7767,18.1364,18.3452,17300.0
2009-08-13 10:30:00,26.36,26.71,26.35,26.6,55500.0,18.3452,18.5888,18.3382,18.5122,55500.0
2009-08-13 11:00:00,26.62,26.75,26.58,26.6,24200.0,18.5261,18.6166,18.4983,18.5122,24200.0
2009-08-13 11:30:00,26.61,26.66,26.54,26.61,24500.0,18.5192,18.554,18.4704,18.5192,24500.0
2009-08-13 12:00:00,26.61,26.66,26.55,26.66,39500.0,18.5192,18.554,18.4774,18.554,39500.0
2009-08-13 12:30:00,26.65,26.8,26.64,26.7,27900.0,18.547,18.6514,18.54,18.5818,27900.0
2009-08-13 13:00:00,26.7,26.84,26.62,26.7,24300.0,18.5818,18.6792,18.5261,18.5818,24300.0
2009-08-13 13:30:00,26.68,26.7,26.62,26.62,5400.0,18.5679,18.5818,18.5261,18.5261,5400.0
2009-08-13 14:00:00,26.63,26.68,26.59,26.62,18500.0,18.5331,18.5679,18.5052,18.5261,18500.0
2009-08-13 14:30:00,26.62,26.71,26.55,26.63,13100.0,18.5261,18.5888,18.4774,18.5331,13100.0
2009-08-13 15:00:00,26.63,26.8,26.62,26.73,39300.0,18.5331,18.6514,18.5261,18.6027,39300.0
2009-08-13 15:30:00,26.72,26.85,26.71,26.79,64600.0,18.5957,18.6862,18.5888,18.6444,64600.0
2009-08-14 09:30:00,26.83,26.83,26.14,26.19,51300.0,18.6723,18.6723,18.1921,18.2269,51300.0
2009-08-14 10:00:00,26.13,26.2,25.94,26.13,42700.0,18.1851,18.2338,18.0529,18.1851,42700.0
2009-08-14 10:30:00,26.15,26.35,26.1,26.21,48000.0,18.199,18.3382,18.1642,18.2408,48000.0
2009-08-14 11:00:00,26.22,26.35,26.2,26.25,97100.0,18.2477,18.3382,18.2338,18.2686,97100.0
2009-08-14 11:30:00,26.25,26.36,26.25,26.3,44000.0,18.2686,18.3452,18.2686,18.3034,44000.0
2009-08-14 12:00:00,26.3,26.52,26.3,26.45,68900.0,18.3034,18.4565,18.3034,18.4078,68900.0
2009-08-14 12:30:00,26.46,26.53,26.4,26.52,44600.0,18.4148,18.4635,18.373,18.4565,44600.0
2009-08-14 13:00:00,26.52,26.59,26.48,26.51,56800.0,18.4565,18.5052,18.4287,18.4496,56800.0
2009-08-14 13:30:00,26.51,26.55,26.48,26.52,27500.0,18.4496,18.4774,18.4287,18.4565,27500.0
2009-08-14 14:00:00,26.56,26.6,26.51,26.55,41100.0,18.4844,18.5122,18.4496,18.4774,41100.0
2009-08-14 14:30:00,26.55,26.6,26.55,26.6,62400.0,18.4774,18.5122,18.4774,18.5122,62400.0
2009-08-14 15:00:00,26.6,26.8,26.6,26.75,85600.0,18.5122,18.6514,18.5122,18.6166,85600.0
2009-08-14 15:30:00,26.75,26.88,26.74,26.86,115600.0,18.6166,18.7071,18.6096,18.6932,115600.0
2009-08-17 09:30:00,26.4,26.4,25.69,25.75,87500.0,18.373,18.373,17.8789,17.9206,87500.0
2009-08-17 10:00:00,25.76,25.8,25.55,25.66,98400.0,17.9276,17.9554,17.7815,17.858,98400.0
2009-08-17 10:30:00,25.69,25.75,25.63,25.71,47100.0,17.8789,17.9206,17.8371,17.8928,47100.0
2009-08-17 11:00:00,25.71,25.72,25.43,25.58,30500.0,17.8928,17.8998,17.6979,17.8023,30500.0
2009-08-17 11:30:00,25.57,25.75,25.53,25.69,65100.0,17.7954,17.9206,17.7675,17.8789,65100.0
2009-08-17 12:00:00,25.7,25.74,25.65,25.69,37100.0,17.8859,17.9137,17.8511,17.8789,37100.0
2009-08-17 12:30:00,25.7,25.78,25.65,25.65,18000.0,17.8859,17.9415,17.8511,17.8511,18000.0
2009-08-17 13:00:00,25.66,25.66,25.55,25.61,37700.0,17.858,17.858,17.7815,17.8232,37700.0
2009-08-17 13:30:00,25.62,25.62,25.5,25.6,25800.0,17.8302,17.8302,17.7467,17.8163,25800.0
2009-08-17 14:00:00,25.6,25.72,25.55,25.68,33500.0,17.8163,17.8998,17.7815,17.8719,33500.0
2009-08-17 14:30:00,25.68,25.68,25.56,25.64,30700.0,17.8719,17.8719,17.7884,17.8441,30700.0
2009-08-17 15:00:00,25.63,25.66,25.49,25.52,46300.0,17.8371,17.858,17.7397,17.7606,46300.0
2009-08-17 15:30:00,25.52,25.63,25.5,25.63,135000.0,17.7606,17.8371,17.7467,17.8371,135000.0
2009-08-18 09:30:00,25.74,26.19,25.74,26.03,37100.0,17.9137,18.2269,17.9137,18.1155,37100.0
2009-08-18 10:00:00,26.02,26.27,26.0,26.11,46300.0,18.1086,18.2825,18.0946,18.1712,46300.0
2009-08-18 10:30:00,26.1,26.32,26.05,26.19,41000.0,18.1642,18.3173,18.1294,18.2269,41000.0
2009-08-18 11:00:00,26.16,26.29,26.16,26.2,20500.0,18.206,18.2965,18.206,18.2338,20500.0
2009-08-18 11:30:00,26.2,26.45,26.2,26.34,35000.0,18.2338,18.4078,18.2338,18.3313,35000.0
2009-08-18 12:00:00,26.34,26.35,26.19,26.29,22900.0,18.3313,18.3382,18.2269,18.2965,22900.0
2009-08-18 12:30:00,26.3,26.34,26.27,26.29,14300.0,18.3034,18.3313,18.2825,18.2965,14300.0
2009-08-18 13:00:00,26.29,26.32,26.18,26.22,11700.0,18.2965,18.3173,18.2199,18.2477,11700.0
2009-08-18 13:30:00,26.2,26.22,26.08,26.18,15900.0,18.2338,18.2477,18.1503,18.2199,15900.0
2009-08-18 14:00:00,26.19,26.24,26.15,26.2,21300.0,18.2269,18.2617,18.199,18.2338,21300.0
2009-08-18 14:30:00,26.22,26.24,26.12,26.15,17600.0,18.2477,18.2617,18.1782,18.199,17600.0
2009-08-18 15:00:00,26.15,26.22,26.12,26.13,24400.0,18.199,18.2477,18.1782,18.1851,24400.0
2009-08-18 15:30:00,26.14,26.3,26.13,26.17,53500.0,18.1921,18.3034,18.1851,18.2129,53500.0
2009-08-19 09:30:00,25.98,26.15,25.79,26.03,45200.0,18.0807,18.199,17.9485,18.1155,45200.0
2009-08-19 10:00:00,26.08,26.23,25.88,25.92,21300.0,18.1503,18.2547,18.0111,18.039,21300.0
2009-08-19 10:30:00,25.96,26.23,25.74,25.77,39100.0,18.0668,18.2547,17.9137,17.9346,39100.0
2009-08-19 11:00:00,25.76,25.86,25.64,25.78,11200.0,17.9276,17.9972,17.8441,17.9415,11200.0
2009-08-19 11:30:00,25.77,25.9,25.68,25.88,24000.0,17.9346,18.025,17.8719,18.0111,24000.0
2009-08-19 12:00:00,25.88,26.1,25.83,25.91,16000.0,18.0111,18.1642,17.9763,18.032,16000.0
2009-08-19 12:30:00,25.92,26.07,25.87,26.02,10500.0,18.039,18.1434,18.0042,18.1086,10500.0
2009-08-19 13:00:00,26.02,26.05,25.95,25.99,9900.0,18.1086,18.1294,18.0598,18.0877,9900.0
2009-08-19 13:30:00,26.0,26.02,25.95,26.01,12900.0,18.0946,18.1086,18.0598,18.1016,12900.0
2009-08-19 14:00:00,26.0,26.03,25.94,25.97,12000.0,18.0946,18.1155,18.0529,18.0738,12000.0
2009-08-19 14:30:00,25.99,26.01,25.91,25.98,10000.0,18.0877,18.1016,18.032,18.0807,10000.0
2009-08-19 15:00:00,25.97,26.03,25.81,26.03,46700.0,18.0738,18.1155,17.9624,18.1155,46700.0
2009-08-19 15:30:00,26.02,26.08,25.94,26.01,59600.0,18.1086,18.1503,18.0529,18.1016,59600.0
2009-08-20 09:30:00,25.93,26.26,25.85,26.02,27400.0,18.0459,18.2756,17.9902,18.1086,27400.0
2009-08-20 10:00:00,26.05,26.12,25.95,26.03,18500.0,18.1294,18.1782,18.0598,18.1155,18500.0
2009-08-20 10:30:00,26.05,26.12,25.98,26.11,32300.0,18.1294,18.1782,18.0807,18.1712,32300.0
2009-08-20 11:00:00,26.07,26.09,25.99,26.04,10700.0,18.1434,18.1573,18.0877,18.1225,10700.0
2009-08-20 11:30:00,26.04,26.04,25.94,25.97,13200.0,18.1225,18.1225,18.0529,18.0738,13200.0
2009-08-20 12:00:00,25.96,26.02,25.96,26.02,8300.0,18.0668,18.1086,18.0668,18.1086,8300.0
2009-08-20 12:30:00,25.99,26.07,25.98,26.02,29900.0,18.0877,18.1434,18.0807,18.1086,29900.0
2009-08-20 13:00:00,26.05,26.15,26.03,26.11,37300.0,18.1294,18.199,18.1155,18.1712,37300.0
2009-08-20 13:30:00,26.11,26.14,26.0,26.09,15500.0,18.1712,18.1921,18.0946,18.1573,15500.0
2009-08-20 14:00:00,26.08,26.14,26.07,26.07,12900.0,18.1503,18.1921,18.1434,18.1434,12900.0
2009-08-20 14:30:00,26.08,26.15,26.08,26.14,19900.0,18.1503,18.199,18.1503,18.1921,19900.0
2009-08-20 15:00:00,26.15,26.28,26.15,26.22,30900.0,18.199,18.2895,18.199,18.2477,30900.0
2009-08-20 15:30:00,26.26,26.35,26.23,26.3,45900.0,18.2756,18.3382,18.2547,18.3034,45900.0
2009-08-21 09:30:00,26.4,26.49,26.1,26.2,26600.0,18.373,18.4357,18.1642,18.2338,26600.0
2009-08-21 10:00:00,26.2,26.45,26.18,26.27,30300.0,18.2338,18.4078,18.2199,18.2825,30300.0
2009-08-21 10:30:00,26.27,26.36,26.25,26.33,16200.0,18.2825,18.3452,18.2686,18.3243,16200.0
2009-08-21 11:00:00,26.34,26.35,26.25,26.28,7700.0,18.3313,18.3382,18.2686,18.2895,7700.0
2009-08-21 11:30:00,26.25,26.29,26.25,26.25,8200.0,18.2686,18.2965,18.2686,18.2686,8200.0
2009-08-21 12:00:00,26.26,26.3,26.25,26.25,9300.0,18.2756,18.3034,18.2686,18.2686,9300.0
2009-08-21 12:30:00,26.27,26.28,26.19,26.22,12300.0,18.2825,18.2895,18.2269,18.2477,12300.0
2009-08-21 13:00:00,26.22,26.23,26.13,26.17,7900.0,18.2477,18.2547,18.1851,18.2129,7900.0
2009-08-21 13:30:00,26.17,26.17,26.0,26.02,23200.0,18.2129,18.2129,18.0946,18.1086,23200.0
2009-08-21 14:00:00,26.01,26.11,26.0,26.11,9600.0,18.1016,18.1712,18.0946,18.1712,9600.0
2009-08-21 14:30:00,26.12,26.15,26.08,26.15,12800.0,18.1782,18.199,18.1503,18.199,12800.0
2009-08-21 15:00:00,26.15,26.34,26.14,26.34,50400.0,18.199,18.3313,18.1921,18.3313,50400.0
2009-08-21 15:30:00,26.34,26.42,26.24,26.35,121000.0,18.3313,18.3869,18.2617,18.3382,121000.0
2009-08-24 09:30:00,26.35,26.7,26.02,26.07,27300.0,18.3382,18.5818,18.1086,18.1434,27300.0
2009-08-24 10:00:00,26.07,26.19,26.0,26.13,121700.0,18.1434,18.2269,18.0946,18.1851,121700.0
2009-08-24 10:30:00,26.11,26.13,26.06,26.09,17200.0,18.1712,18.1851,18.1364,18.1573,17200.0
2009-08-24 11:00:00,26.09,26.12,25.94,25.94,21200.0,18.1573,18.1782,18.0529,18.0529,21200.0
2009-08-24 11:30:00,25.94,25.95,25.72,25.75,59900.0,18.0529,18.0598,17.8998,17.9206,59900.0
2009-08-24 12:00:00,25.76,25.86,25.72,25.8,14100.0,17.9276,17.9972,17.8998,17.9554,14100.0
2009-08-24 12:30:00,25.82,25.86,25.76,25.8,17500.0,17.9694,17.9972,17.9276,17.9554,17500.0
2009-08-24 13:00:00,25.78,25.78,25.54,25.54,28000.0,17.9415,17.9415,17.7745,17.7745,28000.0
2009-08-24 13:30:00,25.54,25.86,25.53,25.85,26100.0,17.7745,17.9972,17.7675,17.9902,26100.0
2009-08-24 14:00:00,25.85,25.87,25.81,25.83,26200.0,17.9902,18.0042,17.9624,17.9763,26200.0
2009-08-24 14:30:00,25.85,25.87,25.79,25.86,37300.0,17.9902,18.0042,17.9485,17.9972,37300.0
2009-08-24 15:00:00,25.84,25.88,25.69,25.83,59600.0,17.9833,18.0111,17.8789,17.9763,59600.0
2009-08-24 15:30:00,25.85,26.01,25.81,25.91,125600.0,17.9902,18.1016,17.9624,18.032,125600.0
2009-08-25 09:30:00,26.33,26.35,25.99,26.15,44200.0,18.3243,18.3382,18.0877,18.199,44200.0
2009-08-25 10:00:00,26.18,26.27,25.75,25.89,84200.0,18.2199,18.2825,17.9206,18.0181,84200.0
2009-08-25 10:30:00,25.9,26.03,25.85,25.97,84600.0,18.025,18.1155,17.9902,18.0738,84600.0
2009-08-25 11:00:00,25.97,26.04,25.9,26.0,19400.0,18.0738,18.1225,18.025,18.0946,19400.0
2009-08-25 11:30:00,25.99,26.07,25.94,26.02,51400.0,18.0877,18.1434,18.0529,18.1086,51400.0
2009-08-25 12:00:00,26.02,26.25,25.97,26.25,58900.0,18.1086,18.2686,18.0738,18.2686,58900.0
2009-08-25 12:30:00,26.26,26.28,26.05,26.16,44800.0,18.2756,18.2895,18.1294,18.206,44800.0
2009-08-25 13:00:00,26.13,26.33,26.13,26.18,53600.0,18.1851,18.3243,18.1851,18.2199,53600.0
2009-08-25 13:30:00,26.17,26.25,26.15,26.22,38800.0,18.2129,18.2686,18.199,18.2477,38800.0
2009-08-25 14:00:00,26.22,26.27,26.17,26.2,36900.0,18.2477,18.2825,18.2129,18.2338,36900.0
2009-08-25 14:30:00,26.2,26.23,26.1,26.14,48000.0,18.2338,18.2547,18.1642,18.1921,48000.0
2009-08-25 15:00:00,26.16,26.33,26.11,26.21,54000.0,18.206,18.3243,18.1712,18.2408,54000.0
2009-08-25 15:30:00,26.22,26.33,26.14,26.25,59900.0,18.2477,18.3243,18.1921,18.2686,59900.0
2009-08-26 09:30:00,26.05,26.17,25.74,25.97,64500.0,18.1294,18.2129,17.9137,18.0738,64500.0
2009-08-26 10:00:00,25.98,26.13,25.92,26.02,99300.0,18.0807,18.1851,18.039,18.1086,99300.0
2009-08-26 10:30:00,26.02,26.16,25.96,26.09,102400.0,18.1086,18.206,18.0668,18.1573,102400.0
2009-08-26 11:00:00,26.11,26.17,25.81,25.97,40200.0,18.1712,18.2129,17.9624,18.0738,40200.0
2009-08-26 11:30:00,25.94,26.03,25.88,25.97,77000.0,18.0529,18.1155,18.0111,18.0738,77000.0
2009-08-26 12:00:00,25.95,26.11,25.91,26.04,47400.0,18.0598,18.1712,18.032,18.1225,47400.0
2009-08-26 12:30:00,26.05,26.09,26.0,26.03,33900.0,18.1294,18.1573,18.0946,18.1155,33900.0
2009-08-26 13:00:00,26.01,26.11,26.0,26.08,19400.0,18.1016,18.1712,18.0946,18.1503,19400.0
2009-08-26 13:30:00,26.08,26.18,26.03,26.11,112700.0,18.1503,18.2199,18.1155,18.1712,112700.0
2009-08-26 14:00:00,26.14,26.16,26.03,26.1,38600.0,18.1921,18.206,18.1155,18.1642,38600.0
2009-08-26 14:30:00,26.11,26.26,26.1,26.17,66500.0,18.1712,18.2756,18.1642,18.2129,66500.0
2009-08-26 15:00:00,26.17,26.23,26.1,26.11,57300.0,18.2129,18.2547,18.1642,18.1712,57300.0
2009-08-26 15:30:00,26.1,26.2,26.07,26.18,57800.0,18.1642,18.2338,18.1434,18.2199,57800.0
2009-08-27 09:30:00,26.13,26.31,25.92,25.96,52400.0,18.1851,18.3104,18.039,18.0668,52400.0
2009-08-27 10:00:00,25.92,25.99,25.75,25.99,50400.0,18.039,18.0877,17.9206,18.0877,50400.0
2009-08-27 10:30:00,25.99,26.06,25.88,25.9,192300.0,18.0877,18.1364,18.0111,18.025,192300.0
2009-08-27 11:00:00,25.91,26.04,25.88,25.98,105200.0,18.032,18.1225,18.0111,18.0807,105200.0
2009-08-27 11:30:00,25.97,26.03,25.93,25.99,106500.0,18.0738,18.1155,18.0459,18.0877,106500.0
2009-08-27 12:00:00,25.99,26.17,25.97,26.1,123100.0,18.0877,18.2129,18.0738,18.1642,123100.0
2009-08-27 12:30:00,26.1,26.15,26.04,26.05,67600.0,18.1642,18.199,18.1225,18.1294,67600.0
2009-08-27 13:00:00,26.06,26.06,25.88,25.95,44600.0,18.1364,18.1364,18.0111,18.0598,44600.0
2009-08-27 13:30:00,25.95,26.2,25.94,26.14,44500.0,18.0598,18.2338,18.0529,18.1921,44500.0
2009-08-27 14:00:00,26.15,26.27,26.1,26.2,77600.0,18.199,18.2825,18.1642,18.2338,77600.0
2009-08-27 14:30:00,26.2,26.75,26.2,26.73,75100.0,18.2338,18.6166,18.2338,18.6027,75100.0
2009-08-27 15:00:00,26.72,26.73,26.45,26.46,97600.0,18.5957,18.6027,18.4078,18.4148,97600.0
2009-08-27 15:30:00,26.46,26.51,26.39,26.47,104000.0,18.4148,18.4496,18.3661,18.4217,104000.0
2009-08-28 09:30:00,26.75,26.79,26.33,26.38,30700.0,18.6166,18.6444,18.3243,18.3591,30700.0
2009-08-28 10:00:00,26.39,26.59,26.33,26.41,79600.0,18.3661,18.5052,18.3243,18.38,79600.0
2009-08-28 10:30:00,26.4,26.69,26.38,26.6,33500.0,18.373,18.5748,18.3591,18.5122,33500.0
2009-08-28 11:00:00,26.6,26.66,26.43,26.66,24100.0,18.5122,18.554,18.3939,18.554,24100.0
2009-08-28 11:30:00,26.66,26.7,26.52,26.62,48500.0,18.554,18.5818,18.4565,18.5261,48500.0
2009-08-28 12:00:00,26.62,26.71,26.31,26.34,70900.0,18.5261,18.5888,18.3104,18.3313,70900.0
2009-08-28 12:30:00,26.32,26.36,26.17,26.18,17900.0,18.3173,18.3452,18.2129,18.2199,17900.0
2009-08-28 13:00:00,26.18,26.35,26.16,26.3,44600.0,18.2199,18.3382,18.206,18.3034,44600.0
2009-08-28 13:30:00,26.32,26.45,26.28,26.43,12900.0,18.3173,18.4078,18.2895,18.3939,12900.0
2009-08-28 14:00:00,26.43,26.55,26.4,26.54,13300.0,18.3939,18.4774,18.373,18.4704,13300.0
2009-08-28 14:30:00,26.55,26.7,26.44,26.62,17400.0,18.4774,18.5818,18.4009,18.5261,17400.0
2009-08-28 15:00:00,26.63,26.68,26.58,26.63,15600.0,18.5331,18.5679,18.4983,18.5331,15600.0
2009-08-28 15:30:00,26.63,26.65,26.43,26.58,53800.0,18.5331,18.547,18.3939,18.4983,53800.0
2009-08-31 09:30:00,26.27,26.46,26.03,26.12,26300.0,18.2825,18.4148,18.1155,18.1782,26300.0
2009-08-31 10:00:00,26.12,26.16,25.93,26.0,29700.0,18.1782,18.206,18.0459,18.0946,29700.0
2009-08-31 10:30:00,26.01,26.13,25.79,25.87,88700.0,18.1016,18.1851,17.9485,18.0042,88700.0
2009-08-31 11:00:00,25.87,25.88,25.67,25.77,17700.0,18.0042,18.0111,17.865,17.9346,17700.0
2009-08-31 11:30:00,25.78,25.96,25.73,25.91,15600.0,17.9415,18.0668,17.9067,18.032,15600.0
2009-08-31 12:00:00,25.9,25.98,25.83,25.9,19400.0,18.025,18.0807,17.9763,18.025,19400.0
2009-08-31 12:30:00,25.9,25.92,25.86,25.9,20600.0,18.025,18.039,17.9972,18.025,20600.0
2009-08-31 13:00:00,25.9,25.9,25.71,25.78,24000.0,18.025,18.025,17.8928,17.9415,24000.0
2009-08-31 13:30:00,25.78,25.78,25.68,25.72,11600.0,17.9415,17.9415,17.8719,17.8998,11600.0
2009-08-31 14:00:00,25.72,25.78,25.63,25.76,60900.0,17.8998,17.9415,17.8371,17.9276,60900.0
2009-08-31 14:30:00,25.75,25.94,25.75,25.87,28300.0,17.9206,18.0529,17.9206,18.0042,28300.0
2009-08-31 15:00:00,25.87,26.02,25.79,25.97,50200.0,18.0042,18.1086,17.9485,18.0738,50200.0
2009-08-31 15:30:00,25.97,26.14,25.94,26.02,75800.0,18.0738,18.1921,18.0529,18.1086,75800.0
2009-09-01 09:30:00,25.83,26.73,25.59,26.6,21800.0,17.9763,18.6027,17.8093,18.5122,21800.0
2009-09-01 10:00:00,26.64,26.99,26.6,26.82,47400.0,18.54,18.7836,18.5122,18.6653,47400.0
2009-09-01 10:30:00,26.81,26.81,26.2,26.24,45400.0,18.6584,18.6584,18.2338,18.2617,45400.0
2009-09-01 11:00:00,26.23,26.32,26.05,26.11,57800.0,18.2547,18.3173,18.1294,18.1712,57800.0
2009-09-01 11:30:00,26.11,26.26,25.99,26.11,56200.0,18.1712,18.2756,18.0877,18.1712,56200.0
2009-09-01 12:00:00,26.1,26.2,25.87,25.92,40300.0,18.1642,18.2338,18.0042,18.039,40300.0
2009-09-01 12:30:00,25.91,26.01,25.88,25.94,23900.0,18.032,18.1016,18.0111,18.0529,23900.0
2009-09-01 13:00:00,25.95,26.0,25.86,25.99,56100.0,18.0598,18.0946,17.9972,18.0877,56100.0
2009-09-01 13:30:00,25.96,25.98,25.84,25.95,26900.0,18.0668,18.0807,17.9833,18.0598,26900.0
2009-09-01 14:00:00,25.94,25.94,25.8,25.83,57700.0,18.0529,18.0529,17.9554,17.9763,57700.0
2009-09-01 14:30:00,25.81,25.92,25.76,25.86,30500.0,17.9624,18.039,17.9276,17.9972,30500.0
2009-09-01 15:00:00,25.87,25.99,25.85,25.96,63900.0,18.0042,18.0877,17.9902,18.0668,63900.0
2009-09-01 15:30:00,25.96,26.08,25.86,25.98,149800.0,18.0668,18.1503,17.9972,18.0807,149800.0
2009-09-02 09:30:00,25.81,25.85,25.33,25.42,42100.0,17.9624,17.9902,17.6284,17.691,42100.0
2009-09-02 10:00:00,25.39,25.56,25.14,25.14,42600.0,17.6701,17.7884,17.4961,17.4961,42600.0
2009-09-02 10:30:00,25.16,25.78,25.07,25.77,41300.0,17.51,17.9415,17.4474,17.9346,41300.0
2009-09-02 11:00:00,25.79,25.86,25.7,25.77,49200.0,17.9485,17.9972,17.8859,17.9346,49200.0
2009-09-02 11:30:00,25.79,25.94,25.68,25.76,38800.0,17.9485,18.0529,17.8719,17.9276,38800.0
2009-09-02 12:00:00,25.76,25.94,25.75,25.89,30500.0,17.9276,18.0529,17.9206,18.0181,30500.0
2009-09-02 12:30:00,25.89,25.94,25.84,25.92,25400.0,18.0181,18.0529,17.9833,18.039,25400.0
2009-09-02 13:00:00,25.93,25.95,25.78,25.81,51800.0,18.0459,18.0598,17.9415,17.9624,51800.0
2009-09-02 13:30:00,25.8,25.8,25.67,25.7,22000.0,17.9554,17.9554,17.865,17.8859,22000.0
2009-09-02 14:00:00,25.69,25.78,25.68,25.71,27500.0,17.8789,17.9415,17.8719,17.8928,27500.0
2009-09-02 14:30:00,25.72,25.79,25.69,25.69,21700.0,17.8998,17.9485,17.8789,17.8789,21700.0
2009-09-02 15:00:00,25.7,25.85,25.68,25.69,28800.0,17.8859,17.9902,17.8719,17.8789,28800.0
2009-09-02 15:30:00,25.68,25.84,25.66,25.69,78400.0,17.8719,17.9833,17.858,17.8789,78400.0
2009-09-03 09:30:00,25.71,25.74,25.42,25.67,46800.0,17.8928,17.9137,17.691,17.865,46800.0
2009-09-03 10:00:00,25.69,25.73,25.46,25.61,60500.0,17.8789,17.9067,17.7188,17.8232,60500.0
2009-09-03 10:30:00,25.57,25.73,25.5,25.65,41600.0,17.7954,17.9067,17.7467,17.8511,41600.0
2009-09-03 11:00:00,25.66,25.83,25.65,25.65,21800.0,17.858,17.9763,17.8511,17.8511,21800.0
2009-09-03 11:30:00,25.65,25.72,25.65,25.72,10000.0,17.8511,17.8998,17.8511,17.8998,10000.0
2009-09-03 12:00:00,25.7,25.76,25.67,25.7,12800.0,17.8859,17.9276,17.865,17.8859,12800.0
2009-09-03 12:30:00,25.68,25.76,25.68,25.73,22000.0,17.8719,17.9276,17.8719,17.9067,22000.0
2009-09-03 13:00:00,25.72,25.73,25.63,25.67,54100.0,17.8998,17.9067,17.8371,17.865,54100.0
2009-09-03 13:30:00,25.66,25.73,25.6,25.66,82300.0,17.858,17.9067,17.8163,17.858,82300.0
2009-09-03 14:00:00,25.65,25.69,25.64,25.66,21400.0,17.8511,17.8789,17.8441,17.858,21400.0
2009-09-03 14:30:00,25.65,25.68,25.62,25.65,35000.0,17.8511,17.8719,17.8302,17.8511,35000.0
2009-09-03 15:00:00,25.65,25.74,25.64,25.72,45000.0,17.8511,17.9137,17.8441,17.8998,45000.0
2009-09-03 15:30:00,25.71,25.91,25.69,25.87,116200.0,17.8928,18.032,17.8789,18.0042,116200.0
2009-09-04 09:30:00,25.86,25.95,25.62,25.68,29400.0,17.9972,18.0598,17.8302,17.8719,29400.0
2009-09-04 10:00:00,25.71,25.88,25.69,25.88,26500.0,17.8928,18.0111,17.8789,18.0111,26500.0
2009-09-04 10:30:00,25.84,26.04,25.82,25.9,26100.0,17.9833,18.1225,17.9694,18.025,26100.0
2009-09-04 11:00:00,25.86,25.86,25.76,25.8,8800.0,17.9972,17.9972,17.9276,17.9554,8800.0
2009-09-04 11:30:00,25.77,25.85,25.74,25.85,7700.0,17.9346,17.9902,17.9137,17.9902,7700.0
2009-09-04 12:00:00,25.86,26.04,25.86,25.99,13200.0,17.9972,18.1225,17.9972,18.0877,13200.0
2009-09-04 12:30:00,25.98,26.03,25.91,25.99,28900.0,18.0807,18.1155,18.032,18.0877,28900.0
2009-09-04 13:00:00,25.99,26.04,25.89,26.04,93700.0,18.0877,18.1225,18.0181,18.1225,93700.0
2009-09-04 13:30:00,26.11,26.11,25.91,25.91,46800.0,18.1712,18.1712,18.032,18.032,46800.0
2009-09-04 14:00:00,25.93,25.95,25.74,25.74,9500.0,18.0459,18.0598,17.9137,17.9137,9500.0
2009-09-04 14:30:00,25.76,25.91,25.73,25.9,21600.0,17.9276,18.032,17.9067,18.025,21600.0
2009-09-04 15:00:00,25.92,25.92,25.78,25.84,19200.0,18.039,18.039,17.9415,17.9833,19200.0
2009-09-04 15:30:00,25.81,26.01,25.8,25.92,65700.0,17.9624,18.1016,17.9554,18.039,65700.0
2009-09-08 09:30:00,26.05,26.39,26.0,26.08,12100.0,18.1294,18.3661,18.0946,18.1503,12100.0
2009-09-08 10:00:00,26.05,26.06,25.83,25.99,14700.0,18.1294,18.1364,17.9763,18.0877,14700.0
2009-09-08 10:30:00,25.99,26.23,25.99,26.23,11500.0,18.0877,18.2547,18.0877,18.2547,11500.0
2009-09-08 11:00:00,26.23,26.3,26.01,26.11,29300.0,18.2547,18.3034,18.1016,18.1712,29300.0
2009-09-08 11:30:00,26.08,26.17,25.99,26.17,14600.0,18.1503,18.2129,18.0877,18.2129,14600.0
2009-09-08 12:00:00,26.19,26.19,26.05,26.12,9300.0,18.2269,18.2269,18.1294,18.1782,9300.0
2009-09-08 12:30:00,26.09,26.16,26.08,26.15,9900.0,18.1573,18.206,18.1503,18.199,9900.0
2009-09-08 13:00:00,26.15,26.17,26.0,26.08,11800.0,18.199,18.2129,18.0946,18.1503,11800.0
2009-09-08 13:30:00,26.07,26.2,26.01,26.19,80400.0,18.1434,18.2338,18.1016,18.2269,80400.0
2009-09-08 14:00:00,26.17,26.23,26.14,26.2,13400.0,18.2129,18.2547,18.1921,18.2338,13400.0
2009-09-08 14:30:00,26.2,26.29,26.18,26.26,49400.0,18.2338,18.2965,18.2199,18.2756,49400.0
2009-09-08 15:00:00,26.26,26.3,26.18,26.26,30000.0,18.2756,18.3034,18.2199,18.2756,30000.0
2009-09-08 15:30:00,26.27,26.38,26.24,26.31,47700.0,18.2825,18.3591,18.2617,18.3104,47700.0
2009-09-09 09:30:00,26.4,26.67,26.26,26.57,12500.0,18.373,18.5609,18.2756,18.4913,12500.0
2009-09-09 10:00:00,26.59,26.84,26.56,26.66,14900.0,18.5052,18.6792,18.4844,18.554,14900.0
2009-09-09 10:30:00,26.69,26.72,26.64,26.64,6700.0,18.5748,18.5957,18.54,18.54,6700.0
2009-09-09 11:00:00,26.67,27.15,26.67,27.15,63800.0,18.5609,18.895,18.5609,18.895,63800.0
2009-09-09 11:30:00,27.12,27.4,27.12,27.19,33800.0,18.8741,19.069,18.8741,18.9228,33800.0
2009-09-09 12:00:00,27.18,27.19,27.09,27.13,13400.0,18.9159,18.9228,18.8532,18.8811,13400.0
2009-09-09 12:30:00,27.12,27.16,27.07,27.11,8200.0,18.8741,18.9019,18.8393,18.8671,8200.0
2009-09-09 13:00:00,27.11,27.24,27.09,27.13,19800.0,18.8671,18.9576,18.8532,18.8811,19800.0
2009-09-09 13:30:00,27.15,27.18,27.09,27.1,8800.0,18.895,18.9159,18.8532,18.8602,8800.0
2009-09-09 14:00:00,27.12,27.14,26.74,26.74,40400.0,18.8741,18.888,18.6096,18.6096,40400.0
2009-09-09 14:30:00,26.75,26.89,26.74,26.88,43900.0,18.6166,18.714,18.6096,18.7071,43900.0
2009-09-09 15:00:00,26.89,26.96,26.85,26.86,30400.0,18.714,18.7627,18.6862,18.6932,30400.0
2009-09-09 15:30:00,26.85,26.93,26.8,26.8,64900.0,18.6862,18.7419,18.6514,18.6514,64900.0
2009-09-10 09:30:00,27.1,27.37,26.99,27.15,30600.0,18.8602,19.0481,18.7836,18.895,30600.0
2009-09-10 10:00:00,27.16,27.35,27.16,27.26,15100.0,18.9019,19.0342,18.9019,18.9715,15100.0
2009-09-10 10:30:00,27.28,27.43,27.27,27.38,11600.0,18.9854,19.0898,18.9785,19.055,11600.0
2009-09-10 11:00:00,27.39,27.39,27.13,27.15,22100.0,19.062,19.062,18.8811,18.895,22100.0
2009-09-10 11:30:00,27.15,27.22,27.09,27.1,19000.0,18.895,18.9437,18.8532,18.8602,19000.0
2009-09-10 12:00:00,27.08,27.08,26.97,26.99,12100.0,18.8463,18.8463,18.7697,18.7836,12100.0
2009-09-10 12:30:00,27.0,27.03,26.98,26.99,17700.0,18.7906,18.8115,18.7767,18.7836,17700.0
2009-09-10 13:00:00,27.0,27.06,26.98,27.01,24900.0,18.7906,18.8323,18.7767,18.7975,24900.0
2009-09-10 13:30:00,27.02,27.16,26.96,27.1,47000.0,18.8045,18.9019,18.7627,18.8602,47000.0
2009-09-10 14:00:00,27.11,27.16,27.05,27.05,22100.0,18.8671,18.9019,18.8254,18.8254,22100.0
2009-09-10 14:30:00,27.06,27.09,26.97,26.97,32600.0,18.8323,18.8532,18.7697,18.7697,32600.0
2009-09-10 15:00:00,26.98,27.0,26.75,26.82,77500.0,18.7767,18.7906,18.6166,18.6653,77500.0
2009-09-10 15:30:00,26.82,27.06,26.82,27.0,60500.0,18.6653,18.8323,18.6653,18.7906,60500.0
2009-09-11 09:30:00,27.0,27.14,26.74,27.14,25100.0,18.7906,18.888,18.6096,18.888,25100.0
2009-09-11 10:00:00,27.13,27.15,26.72,26.96,19900.0,18.8811,18.895,18.5957,18.7627,19900.0
2009-09-11 10:30:00,26.98,27.34,26.96,27.3,22200.0,18.7767,19.0272,18.7627,18.9994,22200.0
2009-09-11 11:00:00,27.3,27.48,27.25,27.29,21900.0,18.9994,19.1246,18.9646,18.9924,21900.0
2009-09-11 11:30:00,27.29,27.31,27.18,27.26,10600.0,18.9924,19.0063,18.9159,18.9715,10600.0
2009-09-11 12:00:00,27.26,27.26,27.14,27.14,5000.0,18.9715,18.9715,18.888,18.888,5000.0
2009-09-11 12:30:00,27.11,27.11,26.95,26.97,6300.0,18.8671,18.8671,18.7558,18.7697,6300.0
2009-09-11 13:00:00,26.97,27.09,26.96,27.04,10700.0,18.7697,18.8532,18.7627,18.8184,10700.0
2009-09-11 13:30:00,27.07,27.11,26.99,27.03,12500.0,18.8393,18.8671,18.7836,18.8115,12500.0
2009-09-11 14:00:00,27.02,27.15,27.0,27.11,18300.0,18.8045,18.895,18.7906,18.8671,18300.0
2009-09-11 14:30:00,27.09,27.18,27.04,27.05,22200.0,18.8532,18.9159,18.8184,18.8254,22200.0
2009-09-11 15:00:00,27.07,27.2,27.0,27.2,26800.0,18.8393,18.9298,18.7906,18.9298,26800.0
2009-09-11 15:30:00,27.19,27.37,27.13,27.29,87200.0,18.9228,19.0481,18.8811,18.9924,87200.0
2009-09-14 09:30:00,27.14,27.22,26.7,27.02,24100.0,18.888,18.9437,18.5818,18.8045,24100.0
2009-09-14 10:00:00,27.04,27.08,26.86,26.86,25700.0,18.8184,18.8463,18.6932,18.6932,25700.0
2009-09-14 10:30:00,26.83,26.91,26.69,26.78,13300.0,18.6723,18.7279,18.5748,18.6375,13300.0
2009-09-14 11:00:00,26.8,26.9,26.78,26.82,12800.0,18.6514,18.721,18.6375,18.6653,12800.0
2009-09-14 11:30:00,26.82,26.86,26.57,26.59,10700.0,18.6653,18.6932,18.4913,18.5052,10700.0
2009-09-14 12:00:00,26.61,26.65,26.58,26.64,12600.0,18.5192,18.547,18.4983,18.54,12600.0
2009-09-14 12:30:00,26.61,26.62,26.54,26.59,7500.0,18.5192,18.5261,18.4704,18.5052,7500.0
2009-09-14 13:00:00,26.62,26.62,26.52,26.52,20500.0,18.5261,18.5261,18.4565,18.4565,20500.0
2009-09-14 13:30:00,26.52,26.57,26.48,26.5,28800.0,18.4565,18.4913,18.4287,18.4426,28800.0
2009-09-14 14:00:00,26.51,26.72,26.47,26.72,16900.0,18.4496,18.5957,18.4217,18.5957,16900.0
2009-09-14 14:30:00,26.73,26.95,26.73,26.94,21800.0,18.6027,18.7558,18.6027,18.7488,21800.0
2009-09-14 15:00:00,26.93,27.01,26.88,26.94,23200.0,18.7419,18.7975,18.7071,18.7488,23200.0
2009-09-14 15:30:00,26.93,27.03,26.91,26.97,47600.0,18.7419,18.8115,18.7279,18.7697,47600.0
2009-09-15 09:30:00,26.93,27.14,26.75,26.92,8300.0,18.7419,18.888,18.6166,18.7349,8300.0
2009-09-15 10:00:00,26.89,26.99,26.47,26.99,34700.0,18.714,18.7836,18.4217,18.7836,34700.0
2009-09-15 10:30:00,26.99,27.21,26.99,27.19,11500.0,18.7836,18.9367,18.7836,18.9228,11500.0
2009-09-15 11:00:00,27.19,27.19,26.91,26.99,8400.0,18.9228,18.9228,18.7279,18.7836,8400.0
2009-09-15 11:30:00,26.96,27.09,26.94,27.04,4300.0,18.7627,18.8532,18.7488,18.8184,4300.0
2009-09-15 12:00:00,27.02,27.02,26.92,26.93,3400.0,18.8045,18.8045,18.7349,18.7419,3400.0
2009-09-15 12:30:00,26.94,27.07,26.94,27.01,5900.0,18.7488,18.8393,18.7488,18.7975,5900.0
2009-09-15 13:00:00,27.04,27.17,27.0,27.15,8500.0,18.8184,18.9089,18.7906,18.895,8500.0
2009-09-15 13:30:00,27.15,27.3,27.1,27.25,12000.0,18.895,18.9994,18.8602,18.9646,12000.0
2009-09-15 14:00:00,27.25,27.34,27.21,27.34,11300.0,18.9646,19.0272,18.9367,19.0272,11300.0
2009-09-15 14:30:00,27.32,27.32,27.18,27.22,9500.0,19.0133,19.0133,18.9159,18.9437,9500.0
2009-09-15 15:00:00,27.24,27.28,27.17,27.27,9100.0,18.9576,18.9854,18.9089,18.9785,9100.0
2009-09-15 15:30:00,27.27,27.34,27.19,27.28,50200.0,18.9785,19.0272,18.9228,18.9854,50200.0
2009-09-16 09:30:00,27.48,27.48,26.91,27.04,10000.0,19.1246,19.1246,18.7279,18.8184,10000.0
2009-09-16 10:00:00,27.01,27.27,27.0,27.16,7800.0,18.7975,18.9785,18.7906,18.9019,7800.0
2009-09-16 10:30:00,27.16,27.39,27.14,27.35,8900.0,18.9019,19.062,18.888,19.0342,8900.0
2009-09-16 11:00:00,27.36,27.5,27.36,27.4,5000.0,19.0411,19.1386,19.0411,19.069,5000.0
2009-09-16 11:30:00,27.39,27.58,27.37,27.37,15000.0,19.062,19.1942,19.0481,19.0481,15000.0
2009-09-16 12:00:00,27.37,27.37,27.2,27.23,9800.0,19.0481,19.0481,18.9298,18.9507,9800.0
2009-09-16 12:30:00,27.22,27.22,27.02,27.03,9600.0,18.9437,18.9437,18.8045,18.8115,9600.0
2009-09-16 13:00:00,27.04,27.24,27.03,27.24,10700.0,18.8184,18.9576,18.8115,18.9576,10700.0
2009-09-16 13:30:00,27.25,27.26,27.13,27.15,4300.0,18.9646,18.9715,18.8811,18.895,4300.0
2009-09-16 14:00:00,27.13,27.33,27.12,27.31,10100.0,18.8811,19.0202,18.8741,19.0063,10100.0
2009-09-16 14:30:00,27.31,27.33,27.2,27.2,10000.0,19.0063,19.0202,18.9298,18.9298,10000.0
2009-09-16 15:00:00,27.18,27.24,27.15,27.21,9500.0,18.9159,18.9576,18.895,18.9367,9500.0
2009-09-16 15:30:00,27.23,27.35,27.23,27.34,27200.0,18.9507,19.0342,18.9507,19.0272,27200.0
2009-09-17 09:30:00,27.32,27.32,27.04,27.24,10800.0,19.0133,19.0133,18.8184,18.9576,10800.0
2009-09-17 10:00:00,27.27,27.5,27.05,27.11,17300.0,18.9785,19.1386,18.8254,18.8671,17300.0
2009-09-17 10:30:00,27.15,27.25,27.15,27.23,14000.0,18.895,18.9646,18.895,18.9507,14000.0
2009-09-17 11:00:00,27.24,27.25,27.14,27.2,10100.0,18.9576,18.9646,18.888,18.9298,10100.0
2009-09-17 11:30:00,27.22,27.23,26.98,27.0,17600.0,18.9437,18.9507,18.7767,18.7906,17600.0
2009-09-17 12:00:00,27.0,27.16,26.91,27.16,14100.0,18.7906,18.9019,18.7279,18.9019,14100.0
2009-09-17 12:30:00,27.14,27.22,26.96,27.07,19900.0,18.888,18.9437,18.7627,18.8393,19900.0
2009-09-17 13:00:00,27.08,27.19,26.9,26.99,18300.0,18.8463,18.9228,18.721,18.7836,18300.0
2009-09-17 13:30:00,27.0,27.25,27.0,27.19,12500.0,18.7906,18.9646,18.7906,18.9228,12500.0
2009-09-17 14:00:00,27.18,27.23,27.16,27.18,12300.0,18.9159,18.9507,18.9019,18.9159,12300.0
2009-09-17 14:30:00,27.21,27.35,27.16,27.35,16000.0,18.9367,19.0342,18.9019,19.0342,16000.0
2009-09-17 15:00:00,27.33,27.34,27.17,27.24,29400.0,19.0202,19.0272,18.9089,18.9576,29400.0
2009-09-17 15:30:00,27.26,27.27,27.1,27.17,57100.0,18.9715,18.9785,18.8602,18.9089,57100.0
2009-09-18 09:30:00,27.44,27.6,26.96,26.96,60200.0,19.0968,19.2082,18.7627,18.7627,60200.0
2009-09-18 10:00:00,26.98,27.0,26.84,26.98,7900.0,18.7767,18.7906,18.6792,18.7767,7900.0
2009-09-18 10:30:00,26.95,27.06,26.93,26.97,12400.0,18.7558,18.8323,18.7419,18.7697,12400.0
2009-09-18 11:00:00,26.98,27.03,26.76,26.77,19000.0,18.7767,18.8115,18.6236,18.6305,19000.0
2009-09-18 11:30:00,26.81,26.81,26.61,26.64,21500.0,18.6584,18.6584,18.5192,18.54,21500.0
2009-09-18 12:00:00,26.63,26.9,26.58,26.89,21600.0,18.5331,18.721,18.4983,18.714,21600.0
2009-09-18 12:30:00,26.9,27.25,26.88,27.22,80400.0,18.721,18.9646,18.7071,18.9437,80400.0
2009-09-18 13:00:00,27.23,27.42,27.22,27.42,23600.0,18.9507,19.0829,18.9437,19.0829,23600.0
2009-09-18 13:30:00,27.43,27.53,27.41,27.46,8900.0,19.0898,19.1594,19.0759,19.1107,8900.0
2009-09-18 14:00:00,27.46,27.52,27.4,27.5,11700.0,19.1107,19.1525,19.069,19.1386,11700.0
2009-09-18 14:30:00,27.5,27.5,27.39,27.39,25100.0,19.1386,19.1386,19.062,19.062,25100.0
2009-09-18 15:00:00,27.39,27.45,27.32,27.39,28000.0,19.062,19.1038,19.0133,19.062,28000.0
2009-09-18 15:30:00,27.4,27.4,27.03,27.12,88700.0,19.069,19.069,18.8115,18.8741,88700.0
2009-09-21 09:30:00,26.92,27.0,26.5,26.5,16600.0,18.7349,18.7906,18.4426,18.4426,16600.0
2009-09-21 10:00:00,26.49,26.77,26.39,26.77,21000.0,18.4357,18.6305,18.3661,18.6305,21000.0
2009-09-21 10:30:00,26.75,26.83,26.66,26.83,9600.0,18.6166,18.6723,18.554,18.6723,9600.0
2009-09-21 11:00:00,26.81,26.89,26.74,26.82,23200.0,18.6584,18.714,18.6096,18.6653,23200.0
2009-09-21 11:30:00,26.84,26.88,26.77,26.81,10600.0,18.6792,18.7071,18.6305,18.6584,10600.0
2009-09-21 12:00:00,26.79,26.82,26.65,26.7,4900.0,18.6444,18.6653,18.547,18.5818,4900.0
2009-09-21 12:30:00,26.7,26.83,26.63,26.78,15100.0,18.5818,18.6723,18.5331,18.6375,15100.0
2009-09-21 13:00:00,26.78,26.86,26.78,26.84,12900.0,18.6375,18.6932,18.6375,18.6792,12900.0
2009-09-21 13:30:00,26.84,26.93,26.82,26.93,28500.0,18.6792,18.7419,18.6653,18.7419,28500.0
2009-09-21 14:00:00,26.93,27.04,26.89,27.02,27100.0,18.7419,18.8184,18.714,18.8045,27100.0
2009-09-21 14:30:00,27.01,27.23,27.01,27.16,27300.0,18.7975,18.9507,18.7975,18.9019,27300.0
2009-09-21 15:00:00,27.17,27.24,27.13,27.24,26100.0,18.9089,18.9576,18.8811,18.9576,26100.0
2009-09-21 15:30:00,27.24,27.33,27.17,27.3,77300.0,18.9576,19.0202,18.9089,18.9994,77300.0
2009-09-22 09:30:00,27.46,28.48,27.46,28.46,81300.0,19.1107,19.8206,19.1107,19.8067,81300.0
2009-09-22 10:00:00,28.46,29.0,28.34,28.68,84000.0,19.8067,20.1825,19.7232,19.9598,84000.0
2009-09-22 10:30:00,28.67,29.1,28.57,29.01,104800.0,19.9528,20.2521,19.8832,20.1894,104800.0
2009-09-22 11:00:00,29.02,29.27,28.65,28.65,80000.0,20.1964,20.3704,19.9389,19.9389,80000.0
2009-09-22 11:30:00,28.68,28.75,28.42,28.48,61200.0,19.9598,20.0085,19.7788,19.8206,61200.0
2009-09-22 12:00:00,28.5,28.66,28.5,28.61,13800.0,19.8345,19.9459,19.8345,19.9111,13800.0
2009-09-22 12:30:00,28.62,28.68,28.53,28.56,27600.0,19.918,19.9598,19.8554,19.8763,27600.0
2009-09-22 13:00:00,28.57,28.64,28.33,28.33,34500.0,19.8832,19.9319,19.7162,19.7162,34500.0
2009-09-22 13:30:00,28.34,28.39,28.31,28.34,7600.0,19.7232,19.758,19.7023,19.7232,7600.0
2009-09-22 14:00:00,28.34,28.46,28.34,28.39,29000.0,19.7232,19.8067,19.7232,19.758,29000.0
2009-09-22 14:30:00,28.39,28.5,28.35,28.43,23500.0,19.758,19.8345,19.7301,19.7858,23500.0
2009-09-22 15:00:00,28.43,28.5,28.17,28.17,52000.0,19.7858,19.8345,19.6048,19.6048,52000.0
2009-09-22 15:30:00,28.17,28.21,28.06,28.15,62100.0,19.6048,19.6327,19.5283,19.5909,62100.0
2009-09-23 09:30:00,28.17,28.4,27.98,27.98,49600.0,19.6048,19.7649,19.4726,19.4726,49600.0
2009-09-23 10:00:00,28.0,28.08,27.8,28.08,43200.0,19.4865,19.5422,19.3473,19.5422,43200.0
2009-09-23 10:30:00,28.1,28.37,28.02,28.3,27700.0,19.5561,19.744,19.5005,19.6953,27700.0
2009-09-23 11:00:00,28.33,28.33,28.22,28.31,11700.0,19.7162,19.7162,19.6396,19.7023,11700.0
2009-09-23 11:30:00,28.33,28.5,28.33,28.49,20600.0,19.7162,19.8345,19.7162,19.8275,20600.0
2009-09-23 12:00:00,28.5,28.52,28.45,28.45,16500.0,19.8345,19.8484,19.7997,19.7997,16500.0
2009-09-23 12:30:00,28.45,28.49,28.4,28.4,6900.0,19.7997,19.8275,19.7649,19.7649,6900.0
2009-09-23 13:00:00,28.42,28.52,28.38,28.4,47100.0,19.7788,19.8484,19.751,19.7649,47100.0
2009-09-23 13:30:00,28.39,28.5,28.37,28.47,47800.0,19.758,19.8345,19.744,19.8136,47800.0
2009-09-23 14:00:00,28.47,28.52,28.41,28.52,27300.0,19.8136,19.8484,19.7719,19.8484,27300.0
2009-09-23 14:30:00,28.53,28.65,28.43,28.48,33800.0,19.8554,19.9389,19.7858,19.8206,33800.0
2009-09-23 15:00:00,28.49,28.61,28.27,28.3,29200.0,19.8275,19.9111,19.6744,19.6953,29200.0
2009-09-23 15:30:00,28.3,28.33,27.94,27.99,97200.0,19.6953,19.7162,19.4448,19.4796,97200.0
2009-09-24 09:30:00,27.96,28.08,27.83,28.04,21900.0,19.4587,19.5422,19.3682,19.5144,21900.0
2009-09-24 10:00:00,27.99,28.02,27.73,27.94,31400.0,19.4796,19.5005,19.2986,19.4448,31400.0
2009-09-24 10:30:00,27.96,27.96,27.68,27.88,33900.0,19.4587,19.4587,19.2638,19.403,33900.0
2009-09-24 11:00:00,27.88,27.9,27.71,27.72,60900.0,19.403,19.4169,19.2847,19.2917,60900.0
2009-09-24 11:30:00,27.76,27.88,27.6,27.62,18700.0,19.3195,19.403,19.2082,19.2221,18700.0
2009-09-24 12:00:00,27.62,27.62,27.26,27.26,34800.0,19.2221,19.2221,18.9715,18.9715,34800.0
2009-09-24 12:30:00,27.26,27.27,26.97,27.0,24700.0,18.9715,18.9785,18.7697,18.7906,24700.0
2009-09-24 13:00:00,27.03,27.36,27.03,27.34,11100.0,18.8115,19.0411,18.8115,19.0272,11100.0
2009-09-24 13:30:00,27.35,27.44,27.26,27.42,18400.0,19.0342,19.0968,18.9715,19.0829,18400.0
2009-09-24 14:00:00,27.41,27.51,27.3,27.42,30500.0,19.0759,19.1455,18.9994,19.0829,30500.0
2009-09-24 14:30:00,27.44,27.67,27.43,27.67,15100.0,19.0968,19.2569,19.0898,19.2569,15100.0
2009-09-24 15:00:00,27.66,27.77,27.54,27.77,56400.0,19.2499,19.3265,19.1664,19.3265,56400.0
2009-09-24 15:30:00,27.76,27.91,27.67,27.83,67700.0,19.3195,19.4239,19.2569,19.3682,67700.0
2009-09-25 09:30:00,27.85,28.03,27.64,27.7,10100.0,19.3821,19.5074,19.236,19.2777,10100.0
2009-09-25 10:00:00,27.69,27.75,27.5,27.57,24000.0,19.2708,19.3125,19.1386,19.1873,24000.0
2009-09-25 10:30:00,27.57,27.79,27.55,27.68,28400.0,19.1873,19.3404,19.1734,19.2638,28400.0
2009-09-25 11:00:00,27.68,27.78,27.59,27.69,17500.0,19.2638,19.3334,19.2012,19.2708,17500.0
2009-09-25 11:30:00,27.7,27.78,27.38,27.42,31900.0,19.2777,19.3334,19.055,19.0829,31900.0
2009-09-25 12:00:00,27.42,27.56,27.42,27.5,14000.0,19.0829,19.1803,19.0829,19.1386,14000.0
2009-09-25 12:30:00,27.53,27.61,27.43,27.57,45900.0,19.1594,19.2151,19.0898,19.1873,45900.0
2009-09-25 13:00:00,27.57,27.61,27.41,27.53,20700.0,19.1873,19.2151,19.0759,19.1594,20700.0
2009-09-25 13:30:00,27.52,27.57,27.45,27.52,50900.0,19.1525,19.1873,19.1038,19.1525,50900.0
2009-09-25 14:00:00,27.55,27.58,27.48,27.5,84700.0,19.1734,19.1942,19.1246,19.1386,84700.0
2009-09-25 14:30:00,27.5,27.74,27.48,27.73,19100.0,19.1386,19.3056,19.1246,19.2986,19100.0
2009-09-25 15:00:00,27.74,27.74,27.49,27.49,70600.0,19.3056,19.3056,19.1316,19.1316,70600.0
2009-09-25 15:30:00,27.49,27.66,27.48,27.6,102100.0,19.1316,19.2499,19.1246,19.2082,102100.0
2009-09-28 09:30:00,27.65,28.53,27.65,28.5,21900.0,19.2429,19.8554,19.2429,19.8345,21900.0
2009-09-28 10:00:00,28.51,28.75,28.47,28.5,69900.0,19.8415,20.0085,19.8136,19.8345,69900.0
2009-09-28 10:30:00,28.5,28.85,28.5,28.8,42800.0,19.8345,20.0781,19.8345,20.0433,42800.0
2009-09-28 11:00:00,28.83,29.32,28.64,29.16,58800.0,20.0642,20.4052,19.9319,20.2938,58800.0
2009-09-28 11:30:00,29.14,29.51,29.12,29.45,26300.0,20.2799,20.5374,20.266,20.4957,26300.0
2009-09-28 12:00:00,29.43,29.9,29.43,29.87,34400.0,20.4817,20.8088,20.4817,20.788,34400.0
2009-09-28 12:30:00,29.87,29.88,29.47,29.5,41000.0,20.788,20.7949,20.5096,20.5305,41000.0
2009-09-28 13:00:00,29.51,29.53,29.42,29.45,37600.0,20.5374,20.5513,20.4748,20.4957,37600.0
2009-09-28 13:30:00,29.44,29.51,29.38,29.5,42000.0,20.4887,20.5374,20.4469,20.5305,42000.0
2009-09-28 14:00:00,29.5,29.61,29.39,29.39,53500.0,20.5305,20.607,20.4539,20.4539,53500.0
2009-09-28 14:30:00,29.39,29.44,29.35,29.39,30400.0,20.4539,20.4887,20.4261,20.4539,30400.0
2009-09-28 15:00:00,29.39,29.42,29.16,29.38,39000.0,20.4539,20.4748,20.2938,20.4469,39000.0
2009-09-28 15:30:00,29.39,29.41,28.99,29.04,96500.0,20.4539,20.4678,20.1755,20.2103,96500.0
2009-09-29 09:30:00,29.16,31.05,29.03,30.86,510200.0,20.2938,21.6092,20.2034,21.4769,510200.0
2009-09-29 10:00:00,30.81,32.7,30.67,31.12,753900.0,21.4421,22.7575,21.3447,21.6579,753900.0
2009-09-29 10:30:00,31.13,31.35,30.72,30.75,282700.0,21.6648,21.818,21.3795,21.4004,282700.0
2009-09-29 11:00:00,30.75,30.87,29.9,30.2,192600.0,21.4004,21.4839,20.8088,21.0176,192600.0
2009-09-29 11:30:00,30.18,30.22,29.39,29.74,137600.0,21.0037,21.0315,20.4539,20.6975,137600.0
2009-09-29 12:00:00,29.74,30.35,29.64,29.75,136800.0,20.6975,21.122,20.6279,20.7044,136800.0
2009-09-29 12:30:00,29.75,29.87,29.55,29.75,77000.0,20.7044,20.788,20.5653,20.7044,77000.0
2009-09-29 13:00:00,29.75,30.48,29.75,30.48,91200.0,20.7044,21.2125,20.7044,21.2125,91200.0
2009-09-29 13:30:00,30.47,30.49,30.32,30.42,56600.0,21.2055,21.2194,21.1011,21.1707,56600.0
2009-09-29 14:00:00,30.41,30.79,30.39,30.57,101900.0,21.1638,21.4282,21.1498,21.2751,101900.0
2009-09-29 14:30:00,30.59,30.67,30.35,30.55,51500.0,21.289,21.3447,21.122,21.2612,51500.0
2009-09-29 15:00:00,30.57,30.57,30.2,30.23,42500.0,21.2751,21.2751,21.0176,21.0385,42500.0
2009-09-29 15:30:00,30.23,30.24,29.9,29.96,133300.0,21.0385,21.0455,20.8088,20.8506,133300.0
2009-09-30 09:30:00,29.91,30.97,29.83,30.07,141300.0,20.8158,21.5535,20.7601,20.9271,141300.0
2009-09-30 10:00:00,30.07,30.46,29.87,30.01,81400.0,20.9271,21.1986,20.788,20.8854,81400.0
2009-09-30 10:30:00,30.01,30.08,29.85,29.91,44500.0,20.8854,20.9341,20.774,20.8158,44500.0
2009-09-30 11:00:00,29.94,30.08,29.83,29.99,44400.0,20.8367,20.9341,20.7601,20.8715,44400.0
2009-09-30 11:30:00,29.99,30.24,29.91,30.19,88500.0,20.8715,21.0455,20.8158,21.0107,88500.0
2009-09-30 12:00:00,30.19,30.41,30.03,30.22,66400.0,21.0107,21.1638,20.8993,21.0315,66400.0
2009-09-30 12:30:00,30.25,30.86,30.24,30.81,45200.0,21.0524,21.4769,21.0455,21.4421,45200.0
2009-09-30 13:00:00,30.84,31.36,30.82,31.35,65400.0,21.463,21.8249,21.4491,21.818,65400.0
2009-09-30 13:30:00,31.31,31.47,30.81,30.83,56900.0,21.7901,21.9015,21.4421,21.4561,56900.0
2009-09-30 14:00:00,30.81,31.07,30.74,31.05,38700.0,21.4421,21.6231,21.3934,21.6092,38700.0
2009-09-30 14:30:00,31.05,31.23,30.88,30.88,54600.0,21.6092,21.7344,21.4909,21.4909,54600.0
2009-09-30 15:00:00,30.87,30.87,30.64,30.7,61800.0,21.4839,21.4839,21.3238,21.3656,61800.0
2009-09-30 15:30:00,30.7,31.11,30.7,30.91,131600.0,21.3656,21.6509,21.3656,21.5117,131600.0
2009-10-01 09:30:00,30.9,31.39,30.56,31.07,60700.0,21.5048,21.8458,21.2682,21.6231,60700.0
2009-10-01 10:00:00,31.15,31.15,30.56,30.94,53100.0,21.6788,21.6788,21.2682,21.5326,53100.0
2009-10-01 10:30:00,30.94,31.31,30.68,30.78,194300.0,21.5326,21.7901,21.3517,21.4213,194300.0
2009-10-01 11:00:00,30.8,30.94,30.5,30.53,163400.0,21.4352,21.5326,21.2264,21.2473,163400.0
2009-10-01 11:30:00,30.53,30.75,30.21,30.24,120900.0,21.2473,21.4004,21.0246,21.0455,120900.0
2009-10-01 12:00:00,30.24,30.57,30.23,30.5,127800.0,21.0455,21.2751,21.0385,21.2264,127800.0
2009-10-01 12:30:00,30.5,30.52,30.3,30.34,28100.0,21.2264,21.2403,21.0872,21.115,28100.0
2009-10-01 13:00:00,30.34,30.45,30.13,30.13,27300.0,21.115,21.1916,20.9689,20.9689,27300.0
2009-10-01 13:30:00,30.13,30.27,29.96,30.21,38800.0,20.9689,21.0663,20.8506,21.0246,38800.0
2009-10-01 14:00:00,30.21,30.44,30.14,30.44,18400.0,21.0246,21.1846,20.9759,21.1846,18400.0
2009-10-01 14:30:00,30.44,30.46,30.21,30.26,17200.0,21.1846,21.1986,21.0246,21.0594,17200.0
2009-10-01 15:00:00,30.27,30.3,30.12,30.15,25600.0,21.0663,21.0872,20.9619,20.9828,25600.0
2009-10-01 15:30:00,30.13,30.37,30.1,30.1,59000.0,20.9689,21.1359,20.948,20.948,59000.0
2009-10-02 09:30:00,29.98,30.09,29.5,29.8,117100.0,20.8645,20.9411,20.5305,20.7392,117100.0
2009-10-02 10:00:00,29.8,30.0,29.66,29.85,78800.0,20.7392,20.8784,20.6418,20.774,78800.0
2009-10-02 10:30:00,29.85,30.0,29.58,29.74,49200.0,20.774,20.8784,20.5861,20.6975,49200.0
2009-10-02 11:00:00,29.73,29.92,29.71,29.79,47200.0,20.6905,20.8228,20.6766,20.7323,47200.0
2009-10-02 11:30:00,29.82,29.86,29.66,29.75,34900.0,20.7532,20.781,20.6418,20.7044,34900.0
2009-10-02 12:00:00,29.75,29.85,29.74,29.84,26900.0,20.7044,20.774,20.6975,20.7671,26900.0
2009-10-02 12:30:00,29.85,29.92,29.68,29.9,28500.0,20.774,20.8228,20.6557,20.8088,28500.0
2009-10-02 13:00:00,29.9,30.22,29.9,30.15,49400.0,20.8088,21.0315,20.8088,20.9828,49400.0
2009-10-02 13:30:00,30.15,30.26,30.06,30.24,49600.0,20.9828,21.0594,20.9202,21.0455,49600.0
2009-10-02 14:00:00,30.22,30.22,29.95,29.99,32600.0,21.0315,21.0315,20.8436,20.8715,32600.0
2009-10-02 14:30:00,29.99,30.01,29.88,29.89,26200.0,20.8715,20.8854,20.7949,20.8019,26200.0
2009-10-02 15:00:00,29.9,29.91,29.69,29.7,69000.0,20.8088,20.8158,20.6627,20.6696,69000.0
2009-10-02 15:30:00,29.71,29.81,29.56,29.67,76600.0,20.6766,20.7462,20.5722,20.6488,76600.0
2009-10-05 09:30:00,29.9,30.24,29.74,30.04,93200.0,20.8088,21.0455,20.6975,20.9063,93200.0
2009-10-05 10:00:00,30.07,30.26,29.86,30.04,78900.0,20.9271,21.0594,20.781,20.9063,78900.0
2009-10-05 10:30:00,30.04,30.15,29.95,30.02,57400.0,20.9063,20.9828,20.8436,20.8923,57400.0
2009-10-05 11:00:00,30.06,30.52,30.06,30.16,132000.0,20.9202,21.2403,20.9202,20.9898,132000.0
2009-10-05 11:30:00,30.14,30.57,30.07,30.42,35700.0,20.9759,21.2751,20.9271,21.1707,35700.0
2009-10-05 12:00:00,30.41,30.71,30.38,30.61,26800.0,21.1638,21.3725,21.1429,21.303,26800.0
2009-10-05 12:30:00,30.62,30.9,30.61,30.87,23000.0,21.3099,21.5048,21.303,21.4839,23000.0
2009-10-05 13:00:00,30.86,31.03,30.73,30.8,23900.0,21.4769,21.5953,21.3865,21.4352,23900.0
2009-10-05 13:30:00,30.78,30.9,30.66,30.79,20300.0,21.4213,21.5048,21.3378,21.4282,20300.0
2009-10-05 14:00:00,30.79,30.87,30.66,30.8,25800.0,21.4282,21.4839,21.3378,21.4352,25800.0
2009-10-05 14:30:00,30.8,31.21,30.78,31.02,43300.0,21.4352,21.7205,21.4213,21.5883,43300.0
2009-10-05 15:00:00,30.98,31.14,30.9,31.14,75300.0,21.5605,21.6718,21.5048,21.6718,75300.0
2009-10-05 15:30:00,31.13,31.21,31.03,31.14,116600.0,21.6648,21.7205,21.5953,21.6718,116600.0
2009-10-06 09:30:00,31.24,31.98,31.18,31.7,101900.0,21.7414,22.2564,21.6996,22.0615,101900.0
2009-10-06 10:00:00,31.74,31.79,31.47,31.47,79600.0,22.0894,22.1242,21.9015,21.9015,79600.0
2009-10-06 10:30:00,31.47,31.99,31.45,31.95,53800.0,21.9015,22.2634,21.8876,22.2355,53800.0
2009-10-06 11:00:00,31.97,32.08,31.83,31.99,29300.0,22.2494,22.326,22.152,22.2634,29300.0
2009-10-06 11:30:00,31.99,32.09,31.77,31.88,35700.0,22.2634,22.333,22.1103,22.1868,35700.0
2009-10-06 12:00:00,31.89,31.91,31.83,31.87,26100.0,22.1938,22.2077,22.152,22.1798,26100.0
2009-10-06 12:30:00,31.87,31.98,31.73,31.83,28700.0,22.1798,22.2564,22.0824,22.152,28700.0
2009-10-06 13:00:00,31.79,31.9,31.77,31.89,19900.0,22.1242,22.2007,22.1103,22.1938,19900.0
2009-10-06 13:30:00,31.89,31.9,31.74,31.75,52000.0,22.1938,22.2007,22.0894,22.0963,52000.0
2009-10-06 14:00:00,31.75,31.84,31.68,31.74,38200.0,22.0963,22.159,22.0476,22.0894,38200.0
2009-10-06 14:30:00,31.72,31.87,31.71,31.82,12300.0,22.0755,22.1798,22.0685,22.1451,12300.0
2009-10-06 15:00:00,31.82,31.91,31.75,31.89,48500.0,22.1451,22.2077,22.0963,22.1938,48500.0
2009-10-06 15:30:00,31.91,31.92,31.66,31.78,60200.0,22.2077,22.2146,22.0337,22.1172,60200.0
2009-10-07 09:30:00,31.77,31.89,31.4,31.5,25500.0,22.1103,22.1938,21.8528,21.9223,25500.0
2009-10-07 10:00:00,31.49,31.59,31.3,31.41,39000.0,21.9154,21.985,21.7832,21.8597,39000.0
2009-10-07 10:30:00,31.43,31.48,31.29,31.46,21500.0,21.8736,21.9084,21.7762,21.8945,21500.0
2009-10-07 11:00:00,31.5,31.68,31.36,31.54,19100.0,21.9223,22.0476,21.8249,21.9502,19100.0
2009-10-07 11:30:00,31.56,31.56,31.34,31.39,11300.0,21.9641,21.9641,21.811,21.8458,11300.0
2009-10-07 12:00:00,31.4,31.54,31.38,31.54,7400.0,21.8528,21.9502,21.8388,21.9502,7400.0
2009-10-07 12:30:00,31.59,31.68,31.48,31.67,7200.0,21.985,22.0476,21.9084,22.0407,7200.0
2009-10-07 13:00:00,31.68,31.68,31.41,31.44,16400.0,22.0476,22.0476,21.8597,21.8806,16400.0
2009-10-07 13:30:00,31.45,31.45,31.22,31.24,62700.0,21.8876,21.8876,21.7275,21.7414,62700.0
2009-10-07 14:00:00,31.27,31.27,31.18,31.25,28900.0,21.7623,21.7623,21.6996,21.7484,28900.0
2009-10-07 14:30:00,31.24,31.25,30.96,31.2,65400.0,21.7414,21.7484,21.5465,21.7136,65400.0
2009-10-07 15:00:00,31.19,31.21,31.07,31.18,44800.0,21.7066,21.7205,21.6231,21.6996,44800.0
2009-10-07 15:30:00,31.19,31.43,31.17,31.36,77500.0,21.7066,21.8736,21.6927,21.8249,77500.0
2009-10-08 09:30:00,31.59,31.96,31.14,31.39,42700.0,21.985,22.2425,21.6718,21.8458,42700.0
2009-10-08 10:00:00,31.4,31.51,31.07,31.46,87900.0,21.8528,21.9293,21.6231,21.8945,87900.0
2009-10-08 10:30:00,31.45,31.67,31.16,31.37,69400.0,21.8876,22.0407,21.6857,21.8319,69400.0
2009-10-08 11:00:00,31.37,31.86,31.32,31.86,42000.0,21.8319,22.1729,21.7971,22.1729,42000.0
2009-10-08 11:30:00,31.87,32.06,31.76,32.06,27500.0,22.1798,22.3121,22.1033,22.3121,27500.0
2009-10-08 12:00:00,32.04,32.12,31.92,32.1,31600.0,22.2982,22.3538,22.2146,22.3399,31600.0
2009-10-08 12:30:00,32.08,32.1,31.99,32.0,21800.0,22.326,22.3399,22.2634,22.2703,21800.0
2009-10-08 13:00:00,32.0,32.01,31.8,31.85,23600.0,22.2703,22.2773,22.1311,22.1659,23600.0
2009-10-08 13:30:00,31.85,31.9,31.66,31.78,31400.0,22.1659,22.2007,22.0337,22.1172,31400.0
2009-10-08 14:00:00,31.79,31.83,31.66,31.69,39500.0,22.1242,22.152,22.0337,22.0546,39500.0
2009-10-08 14:30:00,31.7,31.75,31.64,31.7,27200.0,22.0615,22.0963,22.0198,22.0615,27200.0
2009-10-08 15:00:00,31.72,31.86,31.7,31.75,72500.0,22.0755,22.1729,22.0615,22.0963,72500.0
2009-10-08 15:30:00,31.75,31.85,31.69,31.8,77900.0,22.0963,22.1659,22.0546,22.1311,77900.0
2009-10-09 09:30:00,31.87,31.97,31.67,31.96,29400.0,22.1798,22.2494,22.0407,22.2425,29400.0
2009-10-09 10:00:00,31.98,32.1,31.91,32.07,42300.0,22.2564,22.3399,22.2077,22.319,42300.0
2009-10-09 10:30:00,32.07,32.16,31.82,31.93,42700.0,22.319,22.3817,22.1451,22.2216,42700.0
2009-10-09 11:00:00,31.94,31.94,31.79,31.79,14700.0,22.2286,22.2286,22.1242,22.1242,14700.0
2009-10-09 11:30:00,31.78,31.83,31.73,31.75,16700.0,22.1172,22.152,22.0824,22.0963,16700.0
2009-10-09 12:00:00,31.77,31.82,31.73,31.74,10200.0,22.1103,22.1451,22.0824,22.0894,10200.0
2009-10-09 12:30:00,31.74,31.79,31.72,31.77,16600.0,22.0894,22.1242,22.0755,22.1103,16600.0
2009-10-09 13:00:00,31.78,31.81,31.67,31.72,19800.0,22.1172,22.1381,22.0407,22.0755,19800.0
2009-10-09 13:30:00,31.72,31.81,31.66,31.75,31300.0,22.0755,22.1381,22.0337,22.0963,31300.0
2009-10-09 14:00:00,31.75,31.79,31.72,31.79,12900.0,22.0963,22.1242,22.0755,22.1242,12900.0
2009-10-09 14:30:00,31.83,32.01,31.82,31.99,22000.0,22.152,22.2773,22.1451,22.2634,22000.0
2009-10-09 15:00:00,31.98,32.02,31.96,31.99,50400.0,22.2564,22.2842,22.2425,22.2634,50400.0
2009-10-09 15:30:00,32.01,32.05,31.96,32.05,98900.0,22.2773,22.3051,22.2425,22.3051,98900.0
2009-10-12 09:30:00,32.24,32.56,32.19,32.24,26100.0,22.4373,22.6601,22.4026,22.4373,26100.0
2009-10-12 10:00:00,32.24,32.3,32.15,32.23,32800.0,22.4373,22.4791,22.3747,22.4304,32800.0
2009-10-12 10:30:00,32.24,32.33,32.22,32.31,34100.0,22.4373,22.5,22.4234,22.4861,34100.0
2009-10-12 11:00:00,32.31,32.98,32.3,32.95,61200.0,22.4861,22.9524,22.4791,22.9315,61200.0
2009-10-12 11:30:00,32.92,32.93,32.57,32.77,20800.0,22.9106,22.9176,22.667,22.8062,20800.0
2009-10-12 12:00:00,32.77,32.84,32.7,32.7,22500.0,22.8062,22.8549,22.7575,22.7575,22500.0
2009-10-12 12:30:00,32.73,32.82,32.67,32.69,16200.0,22.7784,22.841,22.7366,22.7505,16200.0
2009-10-12 13:00:00,32.68,32.69,32.66,32.68,10300.0,22.7436,22.7505,22.7296,22.7436,10300.0
2009-10-12 13:30:00,32.68,32.68,32.58,32.6,13600.0,22.7436,22.7436,22.674,22.6879,13600.0
2009-10-12 14:00:00,32.6,32.61,32.36,32.51,24300.0,22.6879,22.6948,22.5209,22.6253,24300.0
2009-10-12 14:30:00,32.51,32.54,32.39,32.49,13100.0,22.6253,22.6461,22.5417,22.6113,13100.0
2009-10-12 15:00:00,32.53,32.67,32.49,32.67,18500.0,22.6392,22.7366,22.6113,22.7366,18500.0
2009-10-12 15:30:00,32.69,32.7,32.49,32.6,38500.0,22.7505,22.7575,22.6113,22.6879,38500.0
2009-10-13 09:30:00,32.52,32.69,32.16,32.16,12300.0,22.6322,22.7505,22.3817,22.3817,12300.0
2009-10-13 10:00:00,32.13,32.17,31.93,32.15,14700.0,22.3608,22.3886,22.2216,22.3747,14700.0
2009-10-13 10:30:00,32.17,32.32,32.01,32.29,14200.0,22.3886,22.493,22.2773,22.4721,14200.0
2009-10-13 11:00:00,32.32,32.32,32.09,32.22,9300.0,22.493,22.493,22.333,22.4234,9300.0
2009-10-13 11:30:00,32.23,32.33,31.99,32.33,71500.0,22.4304,22.5,22.2634,22.5,71500.0
2009-10-13 12:00:00,32.33,32.5,32.33,32.43,13000.0,22.5,22.6183,22.5,22.5696,13000.0
2009-10-13 12:30:00,32.43,32.45,32.37,32.43,6000.0,22.5696,22.5835,22.5278,22.5696,6000.0
2009-10-13 13:00:00,32.42,32.44,32.31,32.36,10900.0,22.5626,22.5765,22.4861,22.5209,10900.0
2009-10-13 13:30:00,32.35,32.35,32.1,32.24,11800.0,22.5139,22.5139,22.3399,22.4373,11800.0
2009-10-13 14:00:00,32.21,32.25,32.07,32.25,13800.0,22.4165,22.4443,22.319,22.4443,13800.0
2009-10-13 14:30:00,32.25,32.25,32.08,32.11,19800.0,22.4443,22.4443,22.326,22.3469,19800.0
2009-10-13 15:00:00,32.1,32.25,32.1,32.24,19500.0,22.3399,22.4443,22.3399,22.4373,19500.0
2009-10-13 15:30:00,32.24,32.25,32.17,32.21,43500.0,22.4373,22.4443,22.3886,22.4165,43500.0
2009-10-14 09:30:00,32.3,32.44,31.73,32.07,34100.0,22.8774,22.9766,22.4737,22.7145,34100.0
2009-10-14 10:00:00,32.04,32.11,31.93,31.96,10100.0,22.6932,22.7428,22.6153,22.6366,10100.0
2009-10-14 10:30:00,31.95,32.04,31.88,31.89,12000.0,22.6295,22.6932,22.5799,22.587,12000.0
2009-10-14 11:00:00,31.88,32.0,31.8,31.94,20500.0,22.5799,22.6649,22.5233,22.6224,20500.0
2009-10-14 11:30:00,31.94,31.99,31.82,31.85,10300.0,22.6224,22.6578,22.5374,22.5587,10300.0
2009-10-14 12:00:00,31.87,31.91,31.82,31.89,6100.0,22.5728,22.6012,22.5374,22.587,6100.0
2009-10-14 12:30:00,31.89,31.89,31.79,31.88,10800.0,22.587,22.587,22.5162,22.5799,10800.0
2009-10-14 13:00:00,31.89,32.04,31.87,31.91,16200.0,22.587,22.6932,22.5728,22.6012,16200.0
2009-10-14 13:30:00,31.9,31.91,31.81,31.86,7400.0,22.5941,22.6012,22.5303,22.5658,7400.0
2009-10-14 14:00:00,31.87,32.02,31.86,31.95,17800.0,22.5728,22.6791,22.5658,22.6295,17800.0
2009-10-14 14:30:00,31.96,32.05,31.91,32.03,38900.0,22.6366,22.7003,22.6012,22.6862,38900.0
2009-10-14 15:00:00,32.03,32.33,32.03,32.31,31000.0,22.6862,22.8986,22.6862,22.8845,31000.0
2009-10-14 15:30:00,32.31,32.32,32.08,32.14,54400.0,22.8845,22.8916,22.7216,22.7641,54400.0
2009-10-15 09:30:00,31.94,32.49,31.65,32.46,16100.0,22.6224,23.012,22.417,22.9907,16100.0
2009-10-15 10:00:00,32.46,32.59,32.16,32.16,18000.0,22.9907,23.0828,22.7782,22.7782,18000.0
2009-10-15 10:30:00,32.2,32.21,31.87,31.99,19300.0,22.8066,22.8137,22.5728,22.6578,19300.0
2009-10-15 11:00:00,32.0,32.11,31.83,31.92,21700.0,22.6649,22.7428,22.5445,22.6083,21700.0
2009-10-15 11:30:00,31.95,32.2,31.89,32.17,8700.0,22.6295,22.8066,22.587,22.7853,8700.0
2009-10-15 12:00:00,32.14,32.32,32.14,32.27,15400.0,22.7641,22.8916,22.7641,22.8562,15400.0
2009-10-15 12:30:00,32.26,32.32,32.22,32.23,12000.0,22.8491,22.8916,22.8207,22.8278,12000.0
2009-10-15 13:00:00,32.24,32.43,32.24,32.42,10900.0,22.8349,22.9695,22.8349,22.9624,10900.0
2009-10-15 13:30:00,32.41,32.47,32.35,32.44,20400.0,22.9553,22.9978,22.9128,22.9766,20400.0
2009-10-15 14:00:00,32.43,32.49,32.33,32.35,17200.0,22.9695,23.012,22.8986,22.9128,17200.0
2009-10-15 14:30:00,32.34,32.36,32.3,32.34,43700.0,22.9057,22.9199,22.8774,22.9057,43700.0
2009-10-15 15:00:00,32.34,32.37,32.27,32.28,30100.0,22.9057,22.927,22.8562,22.8632,30100.0
2009-10-15 15:30:00,32.28,32.33,32.25,32.27,40800.0,22.8632,22.8986,22.842,22.8562,40800.0
2009-10-16 09:30:00,32.03,32.18,31.66,31.7,15100.0,22.6862,22.7924,22.4241,22.4524,15100.0
2009-10-16 10:00:00,31.64,31.64,31.37,31.52,10500.0,22.4099,22.4099,22.2187,22.3249,10500.0
2009-10-16 10:30:00,31.52,31.56,31.23,31.29,14700.0,22.3249,22.3533,22.1195,22.162,14700.0
2009-10-16 11:00:00,31.3,31.53,31.3,31.43,17400.0,22.1691,22.332,22.1691,22.2612,17400.0
2009-10-16 11:30:00,31.42,31.45,31.28,31.38,8000.0,22.2541,22.2754,22.155,22.2258,8000.0
2009-10-16 12:00:00,31.38,31.44,31.3,31.32,6700.0,22.2258,22.2683,22.1691,22.1833,6700.0
2009-10-16 12:30:00,31.32,31.45,31.3,31.45,6600.0,22.1833,22.2754,22.1691,22.2754,6600.0
2009-10-16 13:00:00,31.41,31.78,31.41,31.77,15400.0,22.247,22.5091,22.247,22.502,15400.0
2009-10-16 13:30:00,31.87,31.89,31.7,31.7,11400.0,22.5728,22.587,22.4524,22.4524,11400.0
2009-10-16 14:00:00,31.71,31.76,31.58,31.72,9500.0,22.4595,22.4949,22.3674,22.4666,9500.0
2009-10-16 14:30:00,31.71,31.73,31.64,31.65,4800.0,22.4595,22.4737,22.4099,22.417,4800.0
2009-10-16 15:00:00,31.65,31.92,31.65,31.92,28000.0,22.417,22.6083,22.417,22.6083,28000.0
2009-10-16 15:30:00,31.92,31.97,31.75,31.78,38300.0,22.6083,22.6437,22.4878,22.5091,38300.0
2009-10-19 09:30:00,31.75,32.06,31.72,31.79,19800.0,22.4878,22.7074,22.4666,22.5162,19800.0
2009-10-19 10:00:00,31.81,32.05,31.77,32.03,20700.0,22.5303,22.7003,22.502,22.6862,20700.0
2009-10-19 10:30:00,32.01,32.08,31.95,31.95,19100.0,22.672,22.7216,22.6295,22.6295,19100.0
2009-10-19 11:00:00,31.98,32.11,31.98,32.03,17700.0,22.6507,22.7428,22.6507,22.6862,17700.0
2009-10-19 11:30:00,32.03,32.27,32.01,32.21,18500.0,22.6862,22.8562,22.672,22.8137,18500.0
2009-10-19 12:00:00,32.18,32.18,32.0,32.03,14700.0,22.7924,22.7924,22.6649,22.6862,14700.0
2009-10-19 12:30:00,32.03,32.07,31.95,32.02,13200.0,22.6862,22.7145,22.6295,22.6791,13200.0
2009-10-19 13:00:00,31.98,32.02,31.88,32.0,12600.0,22.6507,22.6791,22.5799,22.6649,12600.0
2009-10-19 13:30:00,32.01,32.01,31.85,32.0,11200.0,22.672,22.672,22.5587,22.6649,11200.0
2009-10-19 14:00:00,32.0,32.04,31.98,32.01,57900.0,22.6649,22.6932,22.6507,22.672,57900.0
2009-10-19 14:30:00,32.01,32.04,32.0,32.04,36700.0,22.672,22.6932,22.6649,22.6932,36700.0
2009-10-19 15:00:00,32.03,32.04,32.0,32.03,49700.0,22.6862,22.6932,22.6649,22.6862,49700.0
2009-10-19 15:30:00,32.03,32.07,32.01,32.06,91800.0,22.6862,22.7145,22.672,22.7074,91800.0
2009-10-20 09:30:00,32.06,32.06,31.73,31.99,10800.0,22.7074,22.7074,22.4737,22.6578,10800.0
2009-10-20 10:00:00,32.02,32.03,31.59,31.59,14400.0,22.6791,22.6862,22.3745,22.3745,14400.0
2009-10-20 10:30:00,31.59,31.94,31.58,31.7,13900.0,22.3745,22.6224,22.3674,22.4524,13900.0
2009-10-20 11:00:00,31.8,31.8,31.64,31.65,6700.0,22.5233,22.5233,22.4099,22.417,6700.0
2009-10-20 11:30:00,31.6,31.6,31.3,31.43,15200.0,22.3816,22.3816,22.1691,22.2612,15200.0
2009-10-20 12:00:00,31.43,31.43,31.15,31.18,31700.0,22.2612,22.2612,22.0629,22.0841,31700.0
2009-10-20 12:30:00,31.18,31.2,31.03,31.03,28500.0,22.0841,22.0983,21.9779,21.9779,28500.0
2009-10-20 13:00:00,31.05,31.15,31.05,31.12,33600.0,21.9921,22.0629,21.9921,22.0416,33600.0
2009-10-20 13:30:00,31.12,31.22,31.05,31.11,22000.0,22.0416,22.1125,21.9921,22.0345,22000.0
2009-10-20 14:00:00,31.1,31.31,31.1,31.17,22000.0,22.0275,22.1762,22.0275,22.077,22000.0
2009-10-20 14:30:00,31.16,31.33,31.03,31.24,48300.0,22.07,22.1904,21.9779,22.1266,48300.0
2009-10-20 15:00:00,31.25,31.34,31.15,31.28,22800.0,22.1337,22.1975,22.0629,22.155,22800.0
2009-10-20 15:30:00,31.29,31.35,31.19,31.24,32200.0,22.162,22.2045,22.0912,22.1266,32200.0
2009-10-21 09:30:00,31.07,31.99,30.96,31.66,11100.0,22.0062,22.6578,21.9283,22.4241,11100.0
2009-10-21 10:00:00,31.71,31.92,31.61,31.89,30300.0,22.4595,22.6083,22.3887,22.587,30300.0
2009-10-21 10:30:00,31.9,31.94,31.72,31.72,19400.0,22.5941,22.6224,22.4666,22.4666,19400.0
2009-10-21 11:00:00,31.7,31.89,31.63,31.86,18100.0,22.4524,22.587,22.4029,22.5658,18100.0
2009-10-21 11:30:00,31.84,31.89,31.54,31.63,17400.0,22.5516,22.587,22.3391,22.4029,17400.0
2009-10-21 12:00:00,31.6,31.69,31.54,31.55,20200.0,22.3816,22.4453,22.3391,22.3462,20200.0
2009-10-21 12:30:00,31.6,31.6,31.49,31.52,19100.0,22.3816,22.3816,22.3037,22.3249,19100.0
2009-10-21 13:00:00,31.54,31.58,31.49,31.51,22700.0,22.3391,22.3674,22.3037,22.3179,22700.0
2009-10-21 13:30:00,31.51,31.66,31.36,31.65,23700.0,22.3179,22.4241,22.2116,22.417,23700.0
2009-10-21 14:00:00,31.68,31.84,31.59,31.79,17200.0,22.4383,22.5516,22.3745,22.5162,17200.0
2009-10-21 14:30:00,31.79,31.9,31.7,31.85,18300.0,22.5162,22.5941,22.4524,22.5587,18300.0
2009-10-21 15:00:00,31.85,31.87,31.41,31.42,38800.0,22.5587,22.5728,22.247,22.2541,38800.0
2009-10-21 15:30:00,31.39,31.46,31.04,31.18,62300.0,22.2329,22.2824,21.985,22.0841,62300.0
2009-10-22 09:30:00,31.18,31.18,30.26,30.43,31900.0,22.0841,22.0841,21.4325,21.5529,31900.0
2009-10-22 10:00:00,30.47,30.69,30.35,30.62,21400.0,21.5812,21.7371,21.4963,21.6875,21400.0
2009-10-22 10:30:00,30.64,30.85,30.5,30.76,22100.0,21.7017,21.8504,21.6025,21.7867,22100.0
2009-10-22 11:00:00,30.8,30.89,30.69,30.78,51400.0,21.815,21.8787,21.7371,21.8008,51400.0
2009-10-22 11:30:00,30.74,30.85,30.53,30.72,35400.0,21.7725,21.8504,21.6237,21.7583,35400.0
2009-10-22 12:00:00,30.72,30.92,30.72,30.79,9300.0,21.7583,21.9,21.7583,21.8079,9300.0
2009-10-22 12:30:00,30.79,30.94,30.69,30.75,21900.0,21.8079,21.9141,21.7371,21.7796,21900.0
2009-10-22 13:00:00,30.71,30.82,30.6,30.8,25100.0,21.7512,21.8291,21.6733,21.815,25100.0
2009-10-22 13:30:00,30.8,30.92,30.76,30.84,19000.0,21.815,21.9,21.7867,21.8433,19000.0
2009-10-22 14:00:00,30.84,31.35,30.84,31.27,29700.0,21.8433,22.2045,21.8433,22.1479,29700.0
2009-10-22 14:30:00,31.31,31.51,31.28,31.46,20000.0,22.1762,22.3179,22.155,22.2824,20000.0
2009-10-22 15:00:00,31.45,31.67,31.42,31.57,24600.0,22.2754,22.4312,22.2541,22.3604,24600.0
2009-10-22 15:30:00,31.55,31.55,31.37,31.45,25200.0,22.3462,22.3462,22.2187,22.2754,25200.0
2009-10-23 09:30:00,31.66,31.66,31.13,31.29,14200.0,22.4241,22.4241,22.0487,22.162,14200.0
2009-10-23 10:00:00,31.33,31.54,30.82,31.06,12900.0,22.1904,22.3391,21.8291,21.9991,12900.0
2009-10-23 10:30:00,31.06,31.06,30.63,30.63,13000.0,21.9991,21.9991,21.6946,21.6946,13000.0
2009-10-23 11:00:00,30.65,30.84,30.5,30.66,15100.0,21.7087,21.8433,21.6025,21.7158,15100.0
2009-10-23 11:30:00,30.62,30.77,30.57,30.73,9500.0,21.6875,21.7937,21.6521,21.7654,9500.0
2009-10-23 12:00:00,30.75,30.95,30.74,30.95,20800.0,21.7796,21.9212,21.7725,21.9212,20800.0
2009-10-23 12:30:00,30.94,31.07,30.89,31.0,11300.0,21.9141,22.0062,21.8787,21.9566,11300.0
2009-10-23 13:00:00,30.98,31.13,30.78,30.78,20000.0,21.9425,22.0487,21.8008,21.8008,20000.0
2009-10-23 13:30:00,30.77,30.87,30.59,30.86,15900.0,21.7937,21.8646,21.6662,21.8575,15900.0
2009-10-23 14:00:00,30.85,30.85,30.65,30.67,32300.0,21.8504,21.8504,21.7087,21.7229,32300.0
2009-10-23 14:30:00,30.68,30.75,30.64,30.68,21200.0,21.73,21.7796,21.7017,21.73,21200.0
2009-10-23 15:00:00,30.68,30.76,30.63,30.72,42500.0,21.73,21.7867,21.6946,21.7583,42500.0
2009-10-23 15:30:00,30.73,30.75,30.59,30.68,102500.0,21.7654,21.7796,21.6662,21.73,102500.0
2009-10-26 09:30:00,30.66,31.48,30.57,31.48,16200.0,21.7158,22.2966,21.6521,22.2966,16200.0
2009-10-26 10:00:00,31.51,31.61,30.94,31.01,58400.0,22.3179,22.3887,21.9141,21.9637,58400.0
2009-10-26 10:30:00,31.0,31.23,30.78,31.0,70000.0,21.9566,22.1195,21.8008,21.9566,70000.0
2009-10-26 11:00:00,30.99,31.07,30.76,30.88,79400.0,21.9496,22.0062,21.7867,21.8716,79400.0
2009-10-26 11:30:00,30.84,30.85,30.27,30.31,29800.0,21.8433,21.8504,21.4396,21.4679,29800.0
2009-10-26 12:00:00,30.28,30.49,30.12,30.2,49300.0,21.4467,21.5954,21.3334,21.39,49300.0
2009-10-26 12:30:00,30.22,30.27,30.06,30.08,16600.0,21.4042,21.4396,21.2909,21.305,16600.0
2009-10-26 13:00:00,30.17,30.25,30.15,30.23,17000.0,21.3688,21.4254,21.3546,21.4113,17000.0
2009-10-26 13:30:00,30.22,30.34,30.15,30.25,10700.0,21.4042,21.4892,21.3546,21.4254,10700.0
2009-10-26 14:00:00,30.23,30.3,30.03,30.09,22500.0,21.4113,21.4608,21.2696,21.3121,22500.0
2009-10-26 14:30:00,30.08,30.17,29.93,30.09,26500.0,21.305,21.3688,21.1988,21.3121,26500.0
2009-10-26 15:00:00,30.07,30.14,29.99,30.03,56400.0,21.2979,21.3475,21.2413,21.2696,56400.0
2009-10-26 15:30:00,30.05,30.32,30.05,30.13,72100.0,21.2838,21.475,21.2838,21.3404,72100.0
2009-10-27 09:30:00,30.3,30.3,29.55,29.79,12200.0,21.4608,21.4608,20.9296,21.0996,12200.0
2009-10-27 10:00:00,29.71,29.76,29.25,29.63,79600.0,21.043,21.0784,20.7171,20.9863,79600.0
2009-10-27 10:30:00,29.63,29.79,29.36,29.55,31900.0,20.9863,21.0996,20.7951,20.9296,31900.0
2009-10-27 11:00:00,29.55,29.61,29.32,29.42,25800.0,20.9296,20.9721,20.7667,20.8376,25800.0
2009-10-27 11:30:00,29.47,29.55,29.37,29.43,56700.0,20.873,20.9296,20.8021,20.8446,56700.0
2009-10-27 12:00:00,29.45,29.5,29.34,29.43,17300.0,20.8588,20.8942,20.7809,20.8446,17300.0
2009-10-27 12:30:00,29.44,29.44,29.18,29.2,11700.0,20.8517,20.8517,20.6676,20.6817,11700.0
2009-10-27 13:00:00,29.22,29.23,28.85,28.93,29900.0,20.6959,20.703,20.4338,20.4905,29900.0
2009-10-27 13:30:00,28.9,28.95,28.82,28.92,21200.0,20.4693,20.5047,20.4126,20.4834,21200.0
2009-10-27 14:00:00,28.9,29.1,28.74,28.98,45600.0,20.4693,20.6109,20.3559,20.5259,45600.0
2009-10-27 14:30:00,28.99,29.21,28.97,29.19,19900.0,20.533,20.6888,20.5188,20.6747,19900.0
2009-10-27 15:00:00,29.16,29.23,29.04,29.18,51200.0,20.6534,20.703,20.5684,20.6676,51200.0
2009-10-27 15:30:00,29.18,29.23,28.9,29.05,150500.0,20.6676,20.703,20.4693,20.5755,150500.0
2009-10-28 09:30:00,28.95,29.13,28.34,28.5,23800.0,20.5047,20.6322,20.0726,20.1859,23800.0
2009-10-28 10:00:00,28.49,28.49,27.96,28.14,56400.0,20.1789,20.1789,19.8035,19.931,56400.0
2009-10-28 10:30:00,28.11,28.4,27.58,27.87,31000.0,19.9097,20.1151,19.5343,19.7397,31000.0
2009-10-28 11:00:00,27.77,28.24,27.68,28.21,17700.0,19.6689,20.0018,19.6052,19.9805,17700.0
2009-10-28 11:30:00,28.22,28.23,28.01,28.19,25000.0,19.9876,19.9947,19.8389,19.9664,25000.0
2009-10-28 12:00:00,28.17,28.17,27.43,27.62,58600.0,19.9522,19.9522,19.4281,19.5627,58600.0
2009-10-28 12:30:00,27.73,27.76,27.5,27.65,24500.0,19.6406,19.6618,19.4777,19.5839,24500.0
2009-10-28 13:00:00,27.65,27.92,27.56,27.62,65000.0,19.5839,19.7751,19.5202,19.5627,65000.0
2009-10-28 13:30:00,27.64,27.73,27.53,27.69,83000.0,19.5768,19.6406,19.4989,19.6122,83000.0
2009-10-28 14:00:00,27.68,27.88,27.63,27.67,21700.0,19.6052,19.7468,19.5697,19.5981,21700.0
2009-10-28 14:30:00,27.66,27.78,27.52,27.65,27300.0,19.591,19.676,19.4918,19.5839,27300.0
2009-10-28 15:00:00,27.64,27.7,26.99,27.0,119400.0,19.5768,19.6193,19.1164,19.1235,119400.0
2009-10-28 15:30:00,26.99,27.1,26.88,27.05,90700.0,19.1164,19.1944,19.0385,19.1589,90700.0
2009-10-29 09:30:00,27.21,27.79,27.0,27.79,53000.0,19.2723,19.6831,19.1235,19.6831,53000.0
2009-10-29 10:00:00,27.77,27.98,27.65,27.78,54900.0,19.6689,19.8176,19.5839,19.676,54900.0
2009-10-29 10:30:00,27.73,28.07,27.65,27.75,47000.0,19.6406,19.8814,19.5839,19.6547,47000.0
2009-10-29 11:00:00,27.75,28.13,27.75,28.12,45300.0,19.6547,19.9239,19.6547,19.9168,45300.0
2009-10-29 11:30:00,28.12,28.26,27.96,28.0,39000.0,19.9168,20.016,19.8035,19.8318,39000.0
2009-10-29 12:00:00,27.99,28.04,27.93,27.99,27500.0,19.8247,19.8601,19.7822,19.8247,27500.0
2009-10-29 12:30:00,27.99,28.07,27.95,27.99,19200.0,19.8247,19.8814,19.7964,19.8247,19200.0
2009-10-29 13:00:00,27.97,27.97,27.79,27.9,25200.0,19.8106,19.8106,19.6831,19.761,25200.0
2009-10-29 13:30:00,27.88,28.01,27.88,27.91,19700.0,19.7468,19.8389,19.7468,19.7681,19700.0
2009-10-29 14:00:00,27.91,27.95,27.8,27.86,37700.0,19.7681,19.7964,19.6901,19.7326,37700.0
2009-10-29 14:30:00,27.85,28.06,27.83,28.05,38500.0,19.7256,19.8743,19.7114,19.8672,38500.0
2009-10-29 15:00:00,28.08,28.21,28.03,28.04,40300.0,19.8885,19.9805,19.853,19.8601,40300.0
2009-10-29 15:30:00,28.04,28.05,27.75,27.9,73900.0,19.8601,19.8672,19.6547,19.761,73900.0
2009-10-30 09:30:00,27.89,27.94,27.39,27.68,74000.0,19.7539,19.7893,19.3998,19.6052,74000.0
2009-10-30 10:00:00,27.68,27.85,27.54,27.6,19800.0,19.6052,19.7256,19.506,19.5485,19800.0
2009-10-30 10:30:00,27.58,27.63,27.21,27.6,8600.0,19.5343,19.5697,19.2723,19.5485,8600.0
2009-10-30 11:00:00,27.6,27.6,27.35,27.4,6300.0,19.5485,19.5485,19.3714,19.4068,6300.0
2009-10-30 11:30:00,27.4,27.41,26.37,26.62,23100.0,19.4068,19.4139,18.6773,18.8544,23100.0
2009-10-30 12:00:00,26.65,26.99,26.53,26.59,19600.0,18.8756,19.1164,18.7906,18.8331,19600.0
2009-10-30 12:30:00,26.62,26.77,26.36,26.52,21300.0,18.8544,18.9606,18.6702,18.7835,21300.0
2009-10-30 13:00:00,26.45,26.63,26.16,26.21,31300.0,18.734,18.8615,18.5286,18.564,31300.0
2009-10-30 13:30:00,26.23,26.38,26.1,26.3,43200.0,18.5781,18.6844,18.4861,18.6277,43200.0
2009-10-30 14:00:00,26.28,26.62,26.26,26.53,75000.0,18.6136,18.8544,18.5994,18.7906,75000.0
2009-10-30 14:30:00,26.53,26.55,26.26,26.38,45900.0,18.7906,18.8048,18.5994,18.6844,45900.0
2009-10-30 15:00:00,26.36,26.36,26.05,26.18,60000.0,18.6702,18.6702,18.4507,18.5427,60000.0
2009-10-30 15:30:00,26.22,26.43,26.09,26.24,176400.0,18.5711,18.7198,18.479,18.5852,176400.0
2009-11-02 09:30:00,26.22,26.5,26.05,26.45,86700.0,18.5711,18.7694,18.4507,18.734,86700.0
2009-11-02 10:00:00,26.39,27.09,26.38,26.9,99100.0,18.6915,19.1873,18.6844,19.0527,99100.0
2009-11-02 10:30:00,26.93,27.05,26.72,26.76,41000.0,19.0739,19.1589,18.9252,18.9535,41000.0
2009-11-02 11:00:00,26.76,27.27,26.74,27.11,45100.0,18.9535,19.3148,18.9394,19.2014,45100.0
2009-11-02 11:30:00,27.11,27.33,27.07,27.21,24100.0,19.2014,19.3573,19.1731,19.2723,24100.0
2009-11-02 12:00:00,27.14,27.23,26.9,26.9,20200.0,19.2227,19.2864,19.0527,19.0527,20200.0
2009-11-02 12:30:00,26.88,27.0,26.42,26.55,30000.0,19.0385,19.1235,18.7127,18.8048,30000.0
2009-11-02 13:00:00,26.54,26.98,26.48,26.89,34200.0,18.7977,19.1094,18.7552,19.0456,34200.0
2009-11-02 13:30:00,26.87,26.87,26.48,26.5,22700.0,19.0314,19.0314,18.7552,18.7694,22700.0
2009-11-02 14:00:00,26.47,26.95,26.39,26.95,45500.0,18.7481,19.0881,18.6915,19.0881,45500.0
2009-11-02 14:30:00,26.96,27.07,26.8,26.94,56200.0,19.0952,19.1731,18.9819,19.081,56200.0
2009-11-02 15:00:00,26.98,27.12,26.74,27.0,73900.0,19.1094,19.2085,18.9394,19.1235,73900.0
2009-11-02 15:30:00,26.98,27.17,26.92,27.01,134500.0,19.1094,19.2439,19.0669,19.1306,134500.0
2009-11-03 09:30:00,26.8,27.64,26.64,26.92,60800.0,18.9819,19.5768,18.8685,19.0669,60800.0
2009-11-03 10:00:00,26.91,27.06,26.71,26.73,78100.0,19.0598,19.166,18.9181,18.9323,78100.0
2009-11-03 10:30:00,26.8,27.18,26.8,27.03,157100.0,18.9819,19.251,18.9819,19.1448,157100.0
2009-11-03 11:00:00,27.09,27.22,27.02,27.13,61200.0,19.1873,19.2793,19.1377,19.2156,61200.0
2009-11-03 11:30:00,27.08,27.23,27.02,27.04,53400.0,19.1802,19.2864,19.1377,19.1519,53400.0
2009-11-03 12:00:00,27.04,27.21,26.96,27.12,45100.0,19.1519,19.2723,19.0952,19.2085,45100.0
2009-11-03 12:30:00,27.16,27.41,27.16,27.29,10900.0,19.2368,19.4139,19.2368,19.3289,10900.0
2009-11-03 13:00:00,27.24,27.47,27.18,27.4,96900.0,19.2935,19.4564,19.251,19.4068,96900.0
2009-11-03 13:30:00,27.44,28.12,27.35,27.96,260700.0,19.4352,19.9168,19.3714,19.8035,260700.0
2009-11-03 14:00:00,27.94,28.14,27.55,27.76,76100.0,19.7893,19.931,19.5131,19.6618,76100.0
2009-11-03 14:30:00,27.76,27.96,27.75,27.84,74000.0,19.6618,19.8035,19.6547,19.7185,74000.0
2009-11-03 15:00:00,27.83,27.89,27.72,27.84,55300.0,19.7114,19.7539,19.6335,19.7185,55300.0
2009-11-03 15:30:00,27.84,28.33,27.84,28.14,156700.0,19.7185,20.0655,19.7185,19.931,156700.0
2009-11-04 09:30:00,28.63,28.88,28.37,28.82,77800.0,20.278,20.4551,20.0939,20.4126,77800.0
2009-11-04 10:00:00,28.79,29.2,28.77,28.92,42100.0,20.3913,20.6817,20.3772,20.4834,42100.0
2009-11-04 10:30:00,28.97,29.33,28.93,29.31,93700.0,20.5188,20.7738,20.4905,20.7596,93700.0
2009-11-04 11:00:00,29.33,29.44,29.2,29.43,50600.0,20.7738,20.8517,20.6817,20.8446,50600.0
2009-11-04 11:30:00,29.4,29.4,28.9,28.99,154100.0,20.8234,20.8234,20.4693,20.533,154100.0
2009-11-04 12:00:00,28.97,29.16,28.74,28.79,28300.0,20.5188,20.6534,20.3559,20.3913,28300.0
2009-11-04 12:30:00,28.88,28.96,28.78,28.82,24900.0,20.4551,20.5117,20.3843,20.4126,24900.0
2009-11-04 13:00:00,28.82,28.89,28.69,28.7,29900.0,20.4126,20.4622,20.3205,20.3276,29900.0
2009-11-04 13:30:00,28.71,28.85,28.67,28.68,25300.0,20.3347,20.4338,20.3063,20.3134,25300.0
2009-11-04 14:00:00,28.72,29.0,28.59,28.69,29300.0,20.3418,20.5401,20.2497,20.3205,29300.0
2009-11-04 14:30:00,28.64,29.09,28.63,29.01,55800.0,20.2851,20.6038,20.278,20.5472,55800.0
2009-11-04 15:00:00,28.98,29.11,28.81,29.0,47700.0,20.5259,20.618,20.4055,20.5401,47700.0
2009-11-04 15:30:00,28.99,29.0,28.55,28.63,83800.0,20.533,20.5401,20.2214,20.278,83800.0
2009-11-05 09:30:00,28.9,29.53,28.63,29.5,42600.0,20.4693,20.9155,20.278,20.8942,42600.0
2009-11-05 10:00:00,29.54,29.68,29.45,29.49,41200.0,20.9226,21.0217,20.8588,20.8871,41200.0
2009-11-05 10:30:00,29.5,29.9,29.46,29.8,21900.0,20.8942,21.1775,20.8659,21.1067,21900.0
2009-11-05 11:00:00,29.79,29.99,29.74,29.87,34900.0,21.0996,21.2413,21.0642,21.1563,34900.0
2009-11-05 11:30:00,29.89,29.95,29.54,29.57,18900.0,21.1704,21.2129,20.9226,20.9438,18900.0
2009-11-05 12:00:00,29.58,29.67,29.42,29.45,38800.0,20.9509,21.0146,20.8376,20.8588,38800.0
2009-11-05 12:30:00,29.47,29.57,29.43,29.56,19800.0,20.873,20.9438,20.8446,20.9367,19800.0
2009-11-05 13:00:00,29.62,29.68,29.54,29.66,23100.0,20.9792,21.0217,20.9226,21.0075,23100.0
2009-11-05 13:30:00,29.63,29.72,29.54,29.7,29700.0,20.9863,21.05,20.9226,21.0359,29700.0
2009-11-05 14:00:00,29.7,29.77,29.59,29.71,26000.0,21.0359,21.0855,20.958,21.043,26000.0
2009-11-05 14:30:00,29.66,29.8,29.66,29.77,33200.0,21.0075,21.1067,21.0075,21.0855,33200.0
2009-11-05 15:00:00,29.76,29.9,29.69,29.83,34600.0,21.0784,21.1775,21.0288,21.128,34600.0
2009-11-05 15:30:00,29.8,29.91,29.69,29.91,127900.0,21.1067,21.1846,21.0288,21.1846,127900.0
2009-11-06 09:30:00,29.79,30.22,29.35,29.97,23400.0,21.0996,21.4042,20.788,21.2271,23400.0
2009-11-06 10:00:00,29.96,30.1,29.55,29.55,37200.0,21.22,21.3192,20.9296,20.9296,37200.0
2009-11-06 10:30:00,29.51,29.75,29.46,29.74,36600.0,20.9013,21.0713,20.8659,21.0642,36600.0
2009-11-06 11:00:00,29.66,29.78,29.57,29.66,42900.0,21.0075,21.0925,20.9438,21.0075,42900.0
2009-11-06 11:30:00,29.67,29.78,29.5,29.54,31000.0,21.0146,21.0925,20.8942,20.9226,31000.0
2009-11-06 12:00:00,29.5,29.74,29.5,29.57,33000.0,20.8942,21.0642,20.8942,20.9438,33000.0
2009-11-06 12:30:00,29.59,29.62,29.37,29.46,23200.0,20.958,20.9792,20.8021,20.8659,23200.0
2009-11-06 13:00:00,29.46,29.58,29.34,29.52,27000.0,20.8659,20.9509,20.7809,20.9084,27000.0
2009-11-06 13:30:00,29.5,29.6,29.4,29.46,52200.0,20.8942,20.965,20.8234,20.8659,52200.0
2009-11-06 14:00:00,29.49,29.57,29.41,29.53,28500.0,20.8871,20.9438,20.8305,20.9155,28500.0
2009-11-06 14:30:00,29.5,29.56,29.45,29.53,41200.0,20.8942,20.9367,20.8588,20.9155,41200.0
2009-11-06 15:00:00,29.51,29.59,29.41,29.45,48600.0,20.9013,20.958,20.8305,20.8588,48600.0
2009-11-06 15:30:00,29.49,29.65,29.46,29.59,70300.0,20.8871,21.0005,20.8659,20.958,70300.0
2009-11-09 09:30:00,29.82,30.44,29.52,30.44,82300.0,21.1209,21.56,20.9084,21.56,82300.0
2009-11-09 10:00:00,30.44,30.81,30.44,30.55,115900.0,21.56,21.8221,21.56,21.6379,115900.0
2009-11-09 10:30:00,30.61,30.76,30.51,30.57,35400.0,21.6804,21.7867,21.6096,21.6521,35400.0
2009-11-09 11:00:00,30.57,30.6,30.43,30.45,13000.0,21.6521,21.6733,21.5529,21.5671,13000.0
2009-11-09 11:30:00,30.51,30.53,30.36,30.52,17300.0,21.6096,21.6237,21.5033,21.6167,17300.0
2009-11-09 12:00:00,30.53,30.74,30.45,30.62,32300.0,21.6237,21.7725,21.5671,21.6875,32300.0
2009-11-09 12:30:00,30.63,30.83,30.53,30.83,30100.0,21.6946,21.8362,21.6237,21.8362,30100.0
2009-11-09 13:00:00,30.8,31.02,30.77,30.88,43900.0,21.815,21.9708,21.7937,21.8716,43900.0
2009-11-09 13:30:00,30.92,31.09,30.89,30.97,36300.0,21.9,22.0204,21.8787,21.9354,36300.0
2009-11-09 14:00:00,31.0,31.04,30.89,30.93,23100.0,21.9566,21.985,21.8787,21.9071,23100.0
2009-11-09 14:30:00,30.91,31.0,30.81,31.0,16700.0,21.8929,21.9566,21.8221,21.9566,16700.0
2009-11-09 15:00:00,31.0,31.05,30.9,30.91,38900.0,21.9566,21.9921,21.8858,21.8929,38900.0
2009-11-09 15:30:00,30.9,30.93,30.75,30.88,44300.0,21.8858,21.9071,21.7796,21.8716,44300.0
2009-11-10 09:30:00,30.6,30.81,30.48,30.48,39500.0,21.6733,21.8221,21.5883,21.5883,39500.0
2009-11-10 10:00:00,30.42,30.44,30.15,30.41,22100.0,21.5458,21.56,21.3546,21.5388,22100.0
2009-11-10 10:30:00,30.43,30.43,29.75,29.85,15300.0,21.5529,21.5529,21.0713,21.1421,15300.0
2009-11-10 11:00:00,29.86,30.02,29.6,30.02,42000.0,21.1492,21.2625,20.965,21.2625,42000.0
2009-11-10 11:30:00,29.97,30.17,29.92,30.0,16200.0,21.2271,21.3688,21.1917,21.2484,16200.0
2009-11-10 12:00:00,30.0,30.08,29.81,29.81,16400.0,21.2484,21.305,21.1138,21.1138,16400.0
2009-11-10 12:30:00,29.8,30.16,29.77,30.16,20500.0,21.1067,21.3617,21.0855,21.3617,20500.0
2009-11-10 13:00:00,30.17,30.3,30.17,30.22,21800.0,21.3688,21.4608,21.3688,21.4042,21800.0
2009-11-10 13:30:00,30.2,30.2,29.97,30.11,7900.0,21.39,21.39,21.2271,21.3263,7900.0
2009-11-10 14:00:00,30.07,30.33,30.04,30.32,22100.0,21.2979,21.4821,21.2767,21.475,22100.0
2009-11-10 14:30:00,30.32,30.5,30.32,30.33,20500.0,21.475,21.6025,21.475,21.4821,20500.0
2009-11-10 15:00:00,30.27,30.43,30.21,30.39,20300.0,21.4396,21.5529,21.3971,21.5246,20300.0
2009-11-10 15:30:00,30.41,30.44,29.87,30.09,158300.0,21.5388,21.56,21.1563,21.3121,158300.0
2009-11-11 09:30:00,30.29,30.71,30.19,30.67,15900.0,21.4538,21.7512,21.3829,21.7229,15900.0
2009-11-11 10:00:00,30.67,31.04,30.6,30.79,35700.0,21.7229,21.985,21.6733,21.8079,35700.0
2009-11-11 10:30:00,30.82,31.02,30.6,30.84,63000.0,21.8291,21.9708,21.6733,21.8433,63000.0
2009-11-11 11:00:00,30.84,30.95,30.71,30.89,26300.0,21.8433,21.9212,21.7512,21.8787,26300.0
2009-11-11 11:30:00,30.87,31.0,30.84,30.91,26200.0,21.8646,21.9566,21.8433,21.8929,26200.0
2009-11-11 12:00:00,30.88,31.1,30.84,30.99,60400.0,21.8716,22.0275,21.8433,21.9496,60400.0
2009-11-11 12:30:00,31.05,31.17,30.97,31.0,17700.0,21.9921,22.077,21.9354,21.9566,17700.0
2009-11-11 13:00:00,30.99,31.12,30.91,30.92,24700.0,21.9496,22.0416,21.8929,21.9,24700.0
2009-11-11 13:30:00,30.94,30.99,30.71,30.76,28000.0,21.9141,21.9496,21.7512,21.7867,28000.0
2009-11-11 14:00:00,30.78,30.91,30.73,30.73,16100.0,21.8008,21.8929,21.7654,21.7654,16100.0
2009-11-11 14:30:00,30.77,30.99,30.77,30.83,9300.0,21.7937,21.9496,21.7937,21.8362,9300.0
2009-11-11 15:00:00,30.85,30.9,30.69,30.87,16000.0,21.8504,21.8858,21.7371,21.8646,16000.0
2009-11-11 15:30:00,30.87,30.88,30.73,30.82,27200.0,21.8646,21.8716,21.7654,21.8291,27200.0
2009-11-12 09:30:00,30.85,30.95,30.61,30.86,19700.0,21.8504,21.9212,21.6804,21.8575,19700.0
2009-11-12 10:00:00,30.88,30.93,30.65,30.75,38400.0,21.8716,21.9071,21.7087,21.7796,38400.0
2009-11-12 10:30:00,30.81,30.86,30.65,30.77,29300.0,21.8221,21.8575,21.7087,21.7937,29300.0
2009-11-12 11:00:00,30.68,30.78,30.24,30.26,8700.0,21.73,21.8008,21.4183,21.4325,8700.0
2009-11-12 11:30:00,30.2,30.24,30.05,30.12,4800.0,21.39,21.4183,21.2838,21.3334,4800.0
2009-11-12 12:00:00,30.08,30.17,30.0,30.16,5600.0,21.305,21.3688,21.2484,21.3617,5600.0
2009-11-12 12:30:00,30.12,30.27,30.06,30.19,11100.0,21.3334,21.4396,21.2909,21.3829,11100.0
2009-11-12 13:00:00,30.17,30.17,29.92,29.92,7700.0,21.3688,21.3688,21.1917,21.1917,7700.0
2009-11-12 13:30:00,29.92,30.01,29.92,29.92,17600.0,21.1917,21.2554,21.1917,21.1917,17600.0
2009-11-12 14:00:00,29.9,29.95,29.82,29.88,18800.0,21.1775,21.2129,21.1209,21.1634,18800.0
2009-11-12 14:30:00,29.88,29.96,29.82,29.82,22300.0,21.1634,21.22,21.1209,21.1209,22300.0
2009-11-12 15:00:00,29.82,29.84,29.7,29.7,18300.0,21.1209,21.135,21.0359,21.0359,18300.0
2009-11-12 15:30:00,29.69,29.79,29.63,29.72,40400.0,21.0288,21.0996,20.9863,21.05,40400.0
2009-11-13 09:30:00,29.97,30.02,29.7,29.82,33600.0,21.2271,21.2625,21.0359,21.1209,33600.0
2009-11-13 10:00:00,29.83,30.09,29.73,29.88,30600.0,21.128,21.3121,21.0571,21.1634,30600.0
2009-11-13 10:30:00,29.81,30.12,29.73,30.1,26600.0,21.1138,21.3334,21.0571,21.3192,26600.0
2009-11-13 11:00:00,30.09,30.11,29.98,29.99,14600.0,21.3121,21.3263,21.2342,21.2413,14600.0
2009-11-13 11:30:00,29.99,30.11,29.93,29.97,6300.0,21.2413,21.3263,21.1988,21.2271,6300.0
2009-11-13 12:00:00,30.03,30.28,30.0,30.18,37200.0,21.2696,21.4467,21.2484,21.3758,37200.0
2009-11-13 12:30:00,30.14,30.18,29.95,30.0,15700.0,21.3475,21.3758,21.2129,21.2484,15700.0
2009-11-13 13:00:00,29.97,30.0,29.94,29.94,8000.0,21.2271,21.2484,21.2059,21.2059,8000.0
2009-11-13 13:30:00,29.95,29.96,29.67,29.72,21300.0,21.2129,21.22,21.0146,21.05,21300.0
2009-11-13 14:00:00,29.74,29.79,29.67,29.67,8300.0,21.0642,21.0996,21.0146,21.0146,8300.0
2009-11-13 14:30:00,29.69,29.69,29.54,29.54,20400.0,21.0288,21.0288,20.9226,20.9226,20400.0
2009-11-13 15:00:00,29.54,29.62,29.5,29.53,35900.0,20.9226,20.9792,20.8942,20.9155,35900.0
2009-11-13 15:30:00,29.55,29.62,29.52,29.62,115600.0,20.9296,20.9792,20.9084,20.9792,115600.0
2009-11-16 09:30:00,29.95,30.23,29.59,29.75,85900.0,21.2129,21.4113,20.958,21.0713,85900.0
2009-11-16 10:00:00,29.76,29.78,29.6,29.68,75600.0,21.0784,21.0925,20.965,21.0217,75600.0
2009-11-16 10:30:00,29.69,29.7,29.63,29.68,28700.0,21.0288,21.0359,20.9863,21.0217,28700.0
2009-11-16 11:00:00,29.67,29.7,29.61,29.67,37700.0,21.0146,21.0359,20.9721,21.0146,37700.0
2009-11-16 11:30:00,29.66,29.68,29.62,29.66,66700.0,21.0075,21.0217,20.9792,21.0075,66700.0
2009-11-16 12:00:00,29.67,29.7,29.49,29.6,52400.0,21.0146,21.0359,20.8871,20.965,52400.0
2009-11-16 12:30:00,29.6,29.83,29.58,29.69,45900.0,20.965,21.128,20.9509,21.0288,45900.0
2009-11-16 13:00:00,29.69,29.76,29.64,29.72,45400.0,21.0288,21.0784,20.9934,21.05,45400.0
2009-11-16 13:30:00,29.71,29.74,29.57,29.6,68400.0,21.043,21.0642,20.9438,20.965,68400.0
2009-11-16 14:00:00,29.6,29.75,29.59,29.7,54500.0,20.965,21.0713,20.958,21.0359,54500.0
2009-11-16 14:30:00,29.7,29.75,29.65,29.69,51900.0,21.0359,21.0713,21.0005,21.0288,51900.0
2009-11-16 15:00:00,29.69,29.69,29.47,29.5,32700.0,21.0288,21.0288,20.873,20.8942,32700.0
2009-11-16 15:30:00,29.5,29.66,29.47,29.53,81000.0,20.8942,21.0075,20.873,20.9155,81000.0
2009-11-17 09:30:00,29.32,29.57,29.25,29.49,26900.0,20.7667,20.9438,20.7171,20.8871,26900.0
2009-11-17 10:00:00,29.49,29.61,29.29,29.43,57200.0,20.8871,20.9721,20.7455,20.8446,57200.0
2009-11-17 10:30:00,29.43,29.56,29.26,29.32,25700.0,20.8446,20.9367,20.7242,20.7667,25700.0
2009-11-17 11:00:00,29.36,29.49,29.35,29.38,29900.0,20.7951,20.8871,20.788,20.8092,29900.0
2009-11-17 11:30:00,29.38,29.39,29.15,29.21,34600.0,20.8092,20.8163,20.6463,20.6888,34600.0
2009-11-17 12:00:00,29.18,29.47,29.15,29.44,33500.0,20.6676,20.873,20.6463,20.8517,33500.0
2009-11-17 12:30:00,29.45,29.55,29.42,29.45,28300.0,20.8588,20.9296,20.8376,20.8588,28300.0
2009-11-17 13:00:00,29.44,29.53,29.35,29.4,30800.0,20.8517,20.9155,20.788,20.8234,30800.0
2009-11-17 13:30:00,29.39,29.49,29.35,29.46,23700.0,20.8163,20.8871,20.788,20.8659,23700.0
2009-11-17 14:00:00,29.46,29.46,29.35,29.4,26700.0,20.8659,20.8659,20.788,20.8234,26700.0
2009-11-17 14:30:00,29.38,29.39,29.19,29.3,25900.0,20.8092,20.8163,20.6747,20.7526,25900.0
2009-11-17 15:00:00,29.3,29.4,29.1,29.1,66600.0,20.7526,20.8234,20.6109,20.6109,66600.0
2009-11-17 15:30:00,29.1,29.24,29.0,29.19,215800.0,20.6109,20.7101,20.5401,20.6747,215800.0
2009-11-18 09:30:00,29.22,29.44,29.16,29.24,26100.0,20.6959,20.8517,20.6534,20.7101,26100.0
2009-11-18 10:00:00,29.23,29.52,29.2,29.51,28700.0,20.703,20.9084,20.6817,20.9013,28700.0
2009-11-18 10:30:00,29.5,29.77,29.46,29.71,25400.0,20.8942,21.0855,20.8659,21.043,25400.0
2009-11-18 11:00:00,29.71,29.87,29.7,29.73,31400.0,21.043,21.1563,21.0359,21.0571,31400.0
2009-11-18 11:30:00,29.72,29.83,29.68,29.79,19100.0,21.05,21.128,21.0217,21.0996,19100.0
2009-11-18 12:00:00,29.8,29.93,29.75,29.91,19700.0,21.1067,21.1988,21.0713,21.1846,19700.0
2009-11-18 12:30:00,29.92,29.93,29.82,29.85,23300.0,21.1917,21.1988,21.1209,21.1421,23300.0
2009-11-18 13:00:00,29.85,29.9,29.77,29.84,16700.0,21.1421,21.1775,21.0855,21.135,16700.0
2009-11-18 13:30:00,29.85,29.87,29.76,29.81,11900.0,21.1421,21.1563,21.0784,21.1138,11900.0
2009-11-18 14:00:00,29.82,29.83,29.72,29.79,18600.0,21.1209,21.128,21.05,21.0996,18600.0
2009-11-18 14:30:00,29.78,29.87,29.75,29.83,22400.0,21.0925,21.1563,21.0713,21.128,22400.0
2009-11-18 15:00:00,29.8,29.94,29.75,29.92,21800.0,21.1067,21.2059,21.0713,21.1917,21800.0
2009-11-18 15:30:00,29.91,29.95,29.81,29.89,56200.0,21.1846,21.2129,21.1138,21.1704,56200.0
2009-11-19 09:30:00,29.52,29.74,28.74,28.77,55700.0,20.9084,21.0642,20.3559,20.3772,55700.0
2009-11-19 10:00:00,28.77,28.94,28.6,28.87,34500.0,20.3772,20.4976,20.2568,20.448,34500.0
2009-11-19 10:30:00,28.85,28.98,28.7,28.73,22500.0,20.4338,20.5259,20.3276,20.3488,22500.0
2009-11-19 11:00:00,28.68,28.73,28.6,28.7,19000.0,20.3134,20.3488,20.2568,20.3276,19000.0
2009-11-19 11:30:00,28.69,28.78,28.64,28.75,22200.0,20.3205,20.3843,20.2851,20.363,22200.0
2009-11-19 12:00:00,28.74,28.74,28.54,28.55,57200.0,20.3559,20.3559,20.2143,20.2214,57200.0
2009-11-19 12:30:00,28.56,28.59,28.28,28.45,69400.0,20.2284,20.2497,20.0301,20.1505,69400.0
2009-11-19 13:00:00,28.46,28.75,28.45,28.53,90400.0,20.1576,20.363,20.1505,20.2072,90400.0
2009-11-19 13:30:00,28.54,28.78,28.46,28.67,32800.0,20.2143,20.3843,20.1576,20.3063,32800.0
2009-11-19 14:00:00,28.71,28.8,28.65,28.76,21300.0,20.3347,20.3984,20.2922,20.3701,21300.0
2009-11-19 14:30:00,28.74,29.0,28.74,29.0,38500.0,20.3559,20.5401,20.3559,20.5401,38500.0
2009-11-19 15:00:00,29.0,29.0,28.89,28.9,27600.0,20.5401,20.5401,20.4622,20.4693,27600.0
2009-11-19 15:30:00,28.87,28.9,28.7,28.76,47200.0,20.448,20.4693,20.3276,20.3701,47200.0
2009-11-20 09:30:00,28.52,28.61,27.94,28.0,87600.0,20.2001,20.2639,19.7893,19.8318,87600.0
2009-11-20 10:00:00,27.99,28.03,27.96,28.0,39700.0,19.8247,19.853,19.8035,19.8318,39700.0
2009-11-20 10:30:00,28.0,28.0,27.7,27.81,66000.0,19.8318,19.8318,19.6193,19.6972,66000.0
2009-11-20 11:00:00,27.82,27.93,27.82,27.85,46100.0,19.7043,19.7822,19.7043,19.7256,46100.0
2009-11-20 11:30:00,27.83,27.84,27.76,27.8,39300.0,19.7114,19.7185,19.6618,19.6901,39300.0
2009-11-20 12:00:00,27.79,27.82,27.78,27.81,28500.0,19.6831,19.7043,19.676,19.6972,28500.0
2009-11-20 12:30:00,27.82,27.92,27.81,27.9,42800.0,19.7043,19.7751,19.6972,19.761,42800.0
2009-11-20 13:00:00,27.9,27.91,27.87,27.89,48200.0,19.761,19.7681,19.7397,19.7539,48200.0
2009-11-20 13:30:00,27.88,28.05,27.86,28.0,39200.0,19.7468,19.8672,19.7326,19.8318,39200.0
2009-11-20 14:00:00,28.0,28.02,27.94,27.96,24400.0,19.8318,19.846,19.7893,19.8035,24400.0
2009-11-20 14:30:00,27.97,28.08,27.95,27.99,32600.0,19.8106,19.8885,19.7964,19.8247,32600.0
2009-11-20 15:00:00,28.0,28.1,27.97,28.09,106800.0,19.8318,19.9026,19.8106,19.8955,106800.0
2009-11-20 15:30:00,28.12,28.39,28.1,28.32,106600.0,19.9168,20.108,19.9026,20.0585,106600.0
2009-11-23 09:30:00,28.64,29.02,28.58,28.6,45500.0,20.2851,20.5542,20.2426,20.2568,45500.0
2009-11-23 10:00:00,28.64,28.95,28.62,28.75,83600.0,20.2851,20.5047,20.2709,20.363,83600.0
2009-11-23 10:30:00,28.76,28.76,28.45,28.45,14200.0,20.3701,20.3701,20.1505,20.1505,14200.0
2009-11-23 11:00:00,28.46,28.51,28.34,28.34,21900.0,20.1576,20.193,20.0726,20.0726,21900.0
2009-11-23 11:30:00,28.33,28.33,28.1,28.1,20000.0,20.0655,20.0655,19.9026,19.9026,20000.0
2009-11-23 12:00:00,28.1,28.13,28.03,28.07,39300.0,19.9026,19.9239,19.853,19.8814,39300.0
2009-11-23 12:30:00,28.07,28.24,27.98,28.0,51500.0,19.8814,20.0018,19.8176,19.8318,51500.0
2009-11-23 13:00:00,28.0,28.07,27.97,27.97,25900.0,19.8318,19.8814,19.8106,19.8106,25900.0
2009-11-23 13:30:00,27.97,28.0,27.95,27.99,48300.0,19.8106,19.8318,19.7964,19.8247,48300.0
2009-11-23 14:00:00,27.98,28.0,27.86,27.9,52600.0,19.8176,19.8318,19.7326,19.761,52600.0
2009-11-23 14:30:00,27.9,27.94,27.89,27.89,15800.0,19.761,19.7893,19.7539,19.7539,15800.0
2009-11-23 15:00:00,27.89,27.97,27.89,27.9,25300.0,19.7539,19.8106,19.7539,19.761,25300.0
2009-11-23 15:30:00,27.9,27.98,27.81,27.98,83700.0,19.761,19.8176,19.6972,19.8176,83700.0
2009-11-24 09:30:00,27.83,28.29,27.56,27.7,50100.0,19.7114,20.0372,19.5202,19.6193,50100.0
2009-11-24 10:00:00,27.75,28.14,27.71,28.05,26300.0,19.6547,19.931,19.6264,19.8672,26300.0
2009-11-24 10:30:00,28.05,28.18,27.99,28.06,53100.0,19.8672,19.9593,19.8247,19.8743,53100.0
2009-11-24 11:00:00,28.08,28.08,27.95,28.0,44500.0,19.8885,19.8885,19.7964,19.8318,44500.0
2009-11-24 11:30:00,27.99,28.0,27.98,28.0,50700.0,19.8247,19.8318,19.8176,19.8318,50700.0
2009-11-24 12:00:00,28.0,28.04,27.99,28.01,44400.0,19.8318,19.8601,19.8247,19.8389,44400.0
2009-11-24 12:30:00,28.0,28.03,27.96,28.0,30900.0,19.8318,19.853,19.8035,19.8318,30900.0
2009-11-24 13:00:00,28.0,28.07,28.0,28.06,18300.0,19.8318,19.8814,19.8318,19.8743,18300.0
2009-11-24 13:30:00,28.06,28.12,28.05,28.11,10400.0,19.8743,19.9168,19.8672,19.9097,10400.0
2009-11-24 14:00:00,28.1,28.17,28.1,28.17,18900.0,19.9026,19.9522,19.9026,19.9522,18900.0
2009-11-24 14:30:00,28.17,28.35,28.16,28.31,25400.0,19.9522,20.0797,19.9451,20.0514,25400.0
2009-11-24 15:00:00,28.32,28.36,28.28,28.34,32700.0,20.0585,20.0868,20.0301,20.0726,32700.0
2009-11-24 15:30:00,28.35,28.39,28.27,28.34,58300.0,20.0797,20.108,20.023,20.0726,58300.0
2009-11-25 09:30:00,28.4,28.7,28.39,28.46,48500.0,20.1151,20.3276,20.108,20.1576,48500.0
2009-11-25 10:00:00,28.45,28.55,28.37,28.38,15600.0,20.1505,20.2214,20.0939,20.1009,15600.0
2009-11-25 10:30:00,28.43,28.45,28.33,28.4,10900.0,20.1364,20.1505,20.0655,20.1151,10900.0
2009-11-25 11:00:00,28.4,28.5,28.34,28.38,17500.0,20.1151,20.1859,20.0726,20.1009,17500.0
2009-11-25 11:30:00,28.41,28.5,28.41,28.49,13300.0,20.1222,20.1859,20.1222,20.1789,13300.0
2009-11-25 12:00:00,28.47,28.5,28.47,28.5,13100.0,20.1647,20.1859,20.1647,20.1859,13100.0
2009-11-25 12:30:00,28.49,28.5,28.4,28.41,14800.0,20.1789,20.1859,20.1151,20.1222,14800.0
2009-11-25 13:00:00,28.41,28.48,28.4,28.48,3100.0,20.1222,20.1718,20.1151,20.1718,3100.0
2009-11-25 13:30:00,28.45,28.48,28.45,28.46,13400.0,20.1505,20.1718,20.1505,20.1576,13400.0
2009-11-25 14:00:00,28.46,28.47,28.38,28.39,29800.0,20.1576,20.1647,20.1009,20.108,29800.0
2009-11-25 14:30:00,28.4,28.43,28.39,28.4,22200.0,20.1151,20.1364,20.108,20.1151,22200.0
2009-11-25 15:00:00,28.4,28.46,28.35,28.46,19600.0,20.1151,20.1576,20.0797,20.1576,19600.0
2009-11-25 15:30:00,28.47,28.64,28.44,28.63,34200.0,20.1647,20.2851,20.1434,20.278,34200.0
2009-11-27 09:30:00,27.72,28.02,27.31,27.95,35200.0,19.6335,19.846,19.3431,19.7964,35200.0
2009-11-27 10:00:00,27.88,28.17,27.86,28.15,9700.0,19.7468,19.9522,19.7326,19.938,9700.0
2009-11-27 10:30:00,28.13,28.51,28.1,28.49,24000.0,19.9239,20.193,19.9026,20.1789,24000.0
2009-11-27 11:00:00,28.49,28.61,28.3,28.39,22400.0,20.1789,20.2639,20.0443,20.108,22400.0
2009-11-27 11:30:00,28.39,28.39,28.3,28.3,11200.0,20.108,20.108,20.0443,20.0443,11200.0
2009-11-27 12:00:00,28.31,28.34,28.19,28.2,11100.0,20.0514,20.0726,19.9664,19.9735,11100.0
2009-11-27 12:30:00,28.23,28.47,28.12,28.13,24700.0,19.9947,20.1647,19.9168,19.9239,24700.0
2009-11-30 09:30:00,28.06,28.29,27.94,28.15,24900.0,19.8743,20.0372,19.7893,19.938,24900.0
2009-11-30 10:00:00,28.2,28.22,28.11,28.21,19000.0,19.9735,19.9876,19.9097,19.9805,19000.0
2009-11-30 10:30:00,28.18,28.9,28.12,28.36,185400.0,19.9593,20.4693,19.9168,20.0868,185400.0
2009-11-30 11:00:00,28.35,28.36,28.1,28.24,38300.0,20.0797,20.0868,19.9026,20.0018,38300.0
2009-11-30 11:30:00,28.22,28.25,28.09,28.14,23100.0,19.9876,20.0089,19.8955,19.931,23100.0
2009-11-30 12:00:00,28.11,28.18,28.05,28.05,21200.0,19.9097,19.9593,19.8672,19.8672,21200.0
2009-11-30 12:30:00,28.06,28.06,27.86,27.88,13800.0,19.8743,19.8743,19.7326,19.7468,13800.0
2009-11-30 13:00:00,27.89,28.07,27.89,28.01,8600.0,19.7539,19.8814,19.7539,19.8389,8600.0
2009-11-30 13:30:00,28.03,28.05,27.71,27.89,17900.0,19.853,19.8672,19.6264,19.7539,17900.0
2009-11-30 14:00:00,27.87,27.87,27.73,27.83,23100.0,19.7397,19.7397,19.6406,19.7114,23100.0
2009-11-30 14:30:00,27.84,28.0,27.82,28.0,22300.0,19.7185,19.8318,19.7043,19.8318,22300.0
2009-11-30 15:00:00,27.99,28.17,27.97,28.14,31500.0,19.8247,19.9522,19.8106,19.931,31500.0
2009-11-30 15:30:00,28.14,28.54,28.14,28.4,99100.0,19.931,20.2143,19.931,20.1151,99100.0
2009-12-01 09:30:00,28.49,29.35,28.49,28.96,74700.0,20.1789,20.788,20.1789,20.5117,74700.0
2009-12-01 10:00:00,28.96,28.98,28.57,28.67,49100.0,20.5117,20.5259,20.2355,20.3063,49100.0
2009-12-01 10:30:00,28.66,29.13,28.65,29.12,23400.0,20.2993,20.6322,20.2922,20.6251,23400.0
2009-12-01 11:00:00,29.11,29.17,29.0,29.0,40600.0,20.618,20.6605,20.5401,20.5401,40600.0
2009-12-01 11:30:00,29.02,29.02,28.92,28.99,15200.0,20.5542,20.5542,20.4834,20.533,15200.0
2009-12-01 12:00:00,28.99,29.0,28.91,28.97,9300.0,20.533,20.5401,20.4763,20.5188,9300.0
2009-12-01 12:30:00,28.97,28.98,28.85,28.9,26900.0,20.5188,20.5259,20.4338,20.4693,26900.0
2009-12-01 13:00:00,28.89,28.96,28.87,28.91,20300.0,20.4622,20.5117,20.448,20.4763,20300.0
2009-12-01 13:30:00,28.91,29.04,28.9,29.0,26100.0,20.4763,20.5684,20.4693,20.5401,26100.0
2009-12-01 14:00:00,29.0,29.11,28.97,29.07,12400.0,20.5401,20.618,20.5188,20.5897,12400.0
2009-12-01 14:30:00,29.06,29.22,29.04,29.13,19300.0,20.5826,20.6959,20.5684,20.6322,19300.0
2009-12-01 15:00:00,29.14,29.14,29.01,29.01,14300.0,20.6392,20.6392,20.5472,20.5472,14300.0
2009-12-01 15:30:00,29.01,29.02,28.79,28.85,42300.0,20.5472,20.5542,20.3913,20.4338,42300.0
2009-12-02 09:30:00,28.9,29.41,28.84,29.41,24400.0,20.4693,20.8305,20.4268,20.8305,24400.0
2009-12-02 10:00:00,29.41,29.69,29.4,29.53,20400.0,20.8305,21.0288,20.8234,20.9155,20400.0
2009-12-02 10:30:00,29.51,29.54,29.43,29.54,14800.0,20.9013,20.9226,20.8446,20.9226,14800.0
2009-12-02 11:00:00,29.53,29.57,28.98,29.0,22100.0,20.9155,20.9438,20.5259,20.5401,22100.0
2009-12-02 11:30:00,28.99,29.03,28.94,28.96,14700.0,20.533,20.5613,20.4976,20.5117,14700.0
2009-12-02 12:00:00,28.94,29.02,28.7,28.79,14900.0,20.4976,20.5542,20.3276,20.3913,14900.0
2009-12-02 12:30:00,28.79,28.92,28.77,28.92,15900.0,20.3913,20.4834,20.3772,20.4834,15900.0
2009-12-02 13:00:00,28.95,29.03,28.92,29.0,18300.0,20.5047,20.5613,20.4834,20.5401,18300.0
2009-12-02 13:30:00,28.99,29.06,28.98,29.02,15500.0,20.533,20.5826,20.5259,20.5542,15500.0
2009-12-02 14:00:00,29.02,29.05,28.92,28.98,39200.0,20.5542,20.5755,20.4834,20.5259,39200.0
2009-12-02 14:30:00,28.97,29.02,28.92,28.95,22800.0,20.5188,20.5542,20.4834,20.5047,22800.0
2009-12-02 15:00:00,28.95,29.11,28.92,29.09,44000.0,20.5047,20.618,20.4834,20.6038,44000.0
2009-12-02 15:30:00,29.08,29.25,29.07,29.13,78600.0,20.5967,20.7171,20.5897,20.6322,78600.0
2009-12-03 09:30:00,29.2,29.26,29.11,29.11,16800.0,20.6817,20.7242,20.618,20.618,16800.0
2009-12-03 10:00:00,29.07,29.09,28.99,29.04,27300.0,20.5897,20.6038,20.533,20.5684,27300.0
2009-12-03 10:30:00,29.02,29.09,28.98,29.06,47900.0,20.5542,20.6038,20.5259,20.5826,47900.0
2009-12-03 11:00:00,29.05,29.1,29.05,29.07,8900.0,20.5755,20.6109,20.5755,20.5897,8900.0
2009-12-03 11:30:00,29.06,29.1,28.99,29.09,10700.0,20.5826,20.6109,20.533,20.6038,10700.0
2009-12-03 12:00:00,29.07,29.09,29.0,29.0,14200.0,20.5897,20.6038,20.5401,20.5401,14200.0
2009-12-03 12:30:00,29.0,29.02,28.96,28.99,14400.0,20.5401,20.5542,20.5117,20.533,14400.0
2009-12-03 13:00:00,29.0,29.02,28.96,28.97,11400.0,20.5401,20.5542,20.5117,20.5188,11400.0
2009-12-03 13:30:00,28.99,29.03,28.96,29.01,7200.0,20.533,20.5613,20.5117,20.5472,7200.0
2009-12-03 14:00:00,29.01,29.04,29.0,29.01,14200.0,20.5472,20.5684,20.5401,20.5472,14200.0
2009-12-03 14:30:00,29.01,29.12,29.0,29.11,23900.0,20.5472,20.6251,20.5401,20.618,23900.0
2009-12-03 15:00:00,29.11,29.14,29.09,29.11,28000.0,20.618,20.6392,20.6038,20.618,28000.0
2009-12-03 15:30:00,29.11,29.13,28.98,29.0,114300.0,20.618,20.6322,20.5259,20.5401,114300.0
2009-12-04 09:30:00,29.53,29.7,29.5,29.5,37300.0,20.9155,21.0359,20.8942,20.8942,37300.0
2009-12-04 10:00:00,29.53,29.6,29.35,29.56,34400.0,20.9155,20.965,20.788,20.9367,34400.0
2009-12-04 10:30:00,29.57,29.78,29.5,29.68,59500.0,20.9438,21.0925,20.8942,21.0217,59500.0
2009-12-04 11:00:00,29.66,29.67,29.38,29.38,39700.0,21.0075,21.0146,20.8092,20.8092,39700.0
2009-12-04 11:30:00,29.34,29.4,28.91,29.15,34600.0,20.7809,20.8234,20.4763,20.6463,34600.0
2009-12-04 12:00:00,29.13,29.31,29.13,29.28,16400.0,20.6322,20.7596,20.6322,20.7384,16400.0
2009-12-04 12:30:00,29.27,29.35,29.25,29.27,11500.0,20.7313,20.788,20.7171,20.7313,11500.0
2009-12-04 13:00:00,29.27,29.41,29.24,29.24,17300.0,20.7313,20.8305,20.7101,20.7101,17300.0
2009-12-04 13:30:00,29.25,29.41,29.16,29.16,17800.0,20.7171,20.8305,20.6534,20.6534,17800.0
2009-12-04 14:00:00,29.19,29.28,29.18,29.24,16100.0,20.6747,20.7384,20.6676,20.7101,16100.0
2009-12-04 14:30:00,29.25,29.32,29.11,29.23,23100.0,20.7171,20.7667,20.618,20.703,23100.0
2009-12-04 15:00:00,29.21,29.49,29.16,29.31,27400.0,20.6888,20.8871,20.6534,20.7596,27400.0
2009-12-04 15:30:00,29.33,29.45,29.29,29.43,28200.0,20.7738,20.8588,20.7455,20.8446,28200.0
2009-12-07 09:30:00,29.56,29.66,29.02,29.56,33100.0,20.9367,21.0075,20.5542,20.9367,33100.0
2009-12-07 10:00:00,29.53,29.57,29.4,29.57,25900.0,20.9155,20.9438,20.8234,20.9438,25900.0
2009-12-07 10:30:00,29.57,29.6,29.54,29.58,15100.0,20.9438,20.965,20.9226,20.9509,15100.0
2009-12-07 11:00:00,29.58,29.6,29.55,29.55,26300.0,20.9509,20.965,20.9296,20.9296,26300.0
2009-12-07 11:30:00,29.56,29.57,29.55,29.55,12300.0,20.9367,20.9438,20.9296,20.9296,12300.0
2009-12-07 12:00:00,29.56,29.56,29.51,29.51,9200.0,20.9367,20.9367,20.9013,20.9013,9200.0
2009-12-07 12:30:00,29.53,29.55,29.53,29.53,13700.0,20.9155,20.9296,20.9155,20.9155,13700.0
2009-12-07 13:00:00,29.54,29.55,29.5,29.51,17400.0,20.9226,20.9296,20.8942,20.9013,17400.0
2009-12-07 13:30:00,29.52,29.53,29.5,29.5,12200.0,20.9084,20.9155,20.8942,20.8942,12200.0
2009-12-07 14:00:00,29.5,29.54,29.39,29.39,12300.0,20.8942,20.9226,20.8163,20.8163,12300.0
2009-12-07 14:30:00,29.34,29.34,29.11,29.15,9100.0,20.7809,20.7809,20.618,20.6463,9100.0
2009-12-07 15:00:00,29.16,29.21,29.06,29.07,14700.0,20.6534,20.6888,20.5826,20.5897,14700.0
2009-12-07 15:30:00,29.09,29.23,29.09,29.17,34300.0,20.6038,20.703,20.6038,20.6605,34300.0
2009-12-08 09:30:00,28.73,28.87,28.42,28.48,28100.0,20.3488,20.448,20.1293,20.1718,28100.0
2009-12-08 10:00:00,28.5,28.61,28.46,28.5,50300.0,20.1859,20.2639,20.1576,20.1859,50300.0
2009-12-08 10:30:00,28.5,28.5,28.21,28.21,29300.0,20.1859,20.1859,19.9805,19.9805,29300.0
2009-12-08 11:00:00,28.31,28.53,28.3,28.48,26600.0,20.0514,20.2072,20.0443,20.1718,26600.0
2009-12-08 11:30:00,28.49,28.68,28.48,28.6,29300.0,20.1789,20.3134,20.1718,20.2568,29300.0
2009-12-08 12:00:00,28.6,28.6,28.47,28.48,17300.0,20.2568,20.2568,20.1647,20.1718,17300.0
2009-12-08 12:30:00,28.47,28.51,28.44,28.51,17100.0,20.1647,20.193,20.1434,20.193,17100.0
2009-12-08 13:00:00,28.5,28.56,28.32,28.33,22400.0,20.1859,20.2284,20.0585,20.0655,22400.0
2009-12-08 13:30:00,28.33,28.38,28.25,28.25,21400.0,20.0655,20.1009,20.0089,20.0089,21400.0
2009-12-08 14:00:00,28.24,28.29,28.14,28.17,23100.0,20.0018,20.0372,19.931,19.9522,23100.0
2009-12-08 14:30:00,28.17,28.22,28.03,28.09,29500.0,19.9522,19.9876,19.853,19.8955,29500.0
2009-12-08 15:00:00,28.08,28.28,28.08,28.27,34500.0,19.8885,20.0301,19.8885,20.023,34500.0
2009-12-08 15:30:00,28.27,28.37,28.17,28.26,83000.0,20.023,20.0939,19.9522,20.016,83000.0
2009-12-09 09:30:00,28.15,28.25,27.69,27.78,13100.0,19.938,20.0089,19.6122,19.676,13100.0
2009-12-09 10:00:00,27.72,27.76,27.5,27.51,19800.0,19.6335,19.6618,19.4777,19.4847,19800.0
2009-12-09 10:30:00,27.51,27.91,27.51,27.82,21700.0,19.4847,19.7681,19.4847,19.7043,21700.0
2009-12-09 11:00:00,27.8,27.97,27.8,27.95,20100.0,19.6901,19.8106,19.6901,19.7964,20100.0
2009-12-09 11:30:00,27.96,27.96,27.76,27.77,16400.0,19.8035,19.8035,19.6618,19.6689,16400.0
2009-12-09 12:00:00,27.76,27.79,27.62,27.66,31000.0,19.6618,19.6831,19.5627,19.591,31000.0
2009-12-09 12:30:00,27.68,27.72,27.5,27.7,45700.0,19.6052,19.6335,19.4777,19.6193,45700.0
2009-12-09 13:00:00,27.69,27.76,27.67,27.73,14400.0,19.6122,19.6618,19.5981,19.6406,14400.0
2009-12-09 13:30:00,27.71,27.72,27.66,27.66,10800.0,19.6264,19.6335,19.591,19.591,10800.0
2009-12-09 14:00:00,27.67,27.75,27.67,27.71,37500.0,19.5981,19.6547,19.5981,19.6264,37500.0
2009-12-09 14:30:00,27.71,27.95,27.7,27.95,27800.0,19.6264,19.7964,19.6193,19.7964,27800.0
2009-12-09 15:00:00,27.95,28.09,27.95,28.07,35900.0,19.7964,19.8955,19.7964,19.8814,35900.0
2009-12-09 15:30:00,28.07,28.07,27.95,28.02,48000.0,19.8814,19.8814,19.7964,19.846,48000.0
2009-12-10 09:30:00,28.27,28.35,28.1,28.2,11600.0,20.023,20.0797,19.9026,19.9735,11600.0
2009-12-10 10:00:00,28.18,28.18,27.77,27.9,15300.0,19.9593,19.9593,19.6689,19.761,15300.0
2009-12-10 10:30:00,27.9,27.96,27.81,27.93,7600.0,19.761,19.8035,19.6972,19.7822,7600.0
2009-12-10 11:00:00,27.92,27.97,27.86,27.9,7600.0,19.7751,19.8106,19.7326,19.761,7600.0
2009-12-10 11:30:00,27.87,27.95,27.85,27.94,49500.0,19.7397,19.7964,19.7256,19.7893,49500.0
2009-12-10 12:00:00,27.94,27.94,27.87,27.91,36600.0,19.7893,19.7893,19.7397,19.7681,36600.0
2009-12-10 12:30:00,27.91,27.99,27.89,27.96,27000.0,19.7681,19.8247,19.7539,19.8035,27000.0
2009-12-10 13:00:00,27.96,27.98,27.82,27.87,15900.0,19.8035,19.8176,19.7043,19.7397,15900.0
2009-12-10 13:30:00,27.86,27.9,27.83,27.89,12100.0,19.7326,19.761,19.7114,19.7539,12100.0
2009-12-10 14:00:00,27.89,28.11,27.88,28.08,25100.0,19.7539,19.9097,19.7468,19.8885,25100.0
2009-12-10 14:30:00,28.1,28.11,27.87,27.89,8000.0,19.9026,19.9097,19.7397,19.7539,8000.0
2009-12-10 15:00:00,27.89,27.9,27.72,27.72,12700.0,19.7539,19.761,19.6335,19.6335,12700.0
2009-12-10 15:30:00,27.71,27.92,27.71,27.86,41200.0,19.6264,19.7751,19.6264,19.7326,41200.0
2009-12-11 09:30:00,27.91,28.24,27.9,28.24,28200.0,19.7681,20.0018,19.761,20.0018,28200.0
2009-12-11 10:00:00,28.19,28.25,28.05,28.23,12500.0,19.9664,20.0089,19.8672,19.9947,12500.0
2009-12-11 10:30:00,28.22,28.28,28.2,28.24,11300.0,19.9876,20.0301,19.9735,20.0018,11300.0
2009-12-11 11:00:00,28.22,28.22,28.14,28.16,33700.0,19.9876,19.9876,19.931,19.9451,33700.0
2009-12-11 11:30:00,28.14,28.17,28.06,28.14,12500.0,19.931,19.9522,19.8743,19.931,12500.0
2009-12-11 12:00:00,28.17,28.19,28.11,28.15,7600.0,19.9522,19.9664,19.9097,19.938,7600.0
2009-12-11 12:30:00,28.15,28.24,28.03,28.23,25200.0,19.938,20.0018,19.853,19.9947,25200.0
2009-12-11 13:00:00,28.23,28.23,28.12,28.14,3200.0,19.9947,19.9947,19.9168,19.931,3200.0
2009-12-11 13:30:00,28.14,28.16,28.12,28.15,3700.0,19.931,19.9451,19.9168,19.938,3700.0
2009-12-11 14:00:00,28.15,28.2,28.14,28.14,3000.0,19.938,19.9735,19.931,19.931,3000.0
2009-12-11 14:30:00,28.12,28.2,28.07,28.14,23100.0,19.9168,19.9735,19.8814,19.931,23100.0
2009-12-11 15:00:00,28.12,28.26,28.12,28.26,9700.0,19.9168,20.016,19.9168,20.016,9700.0
2009-12-11 15:30:00,28.27,28.3,28.07,28.17,24400.0,20.023,20.0443,19.8814,19.9522,24400.0
2009-12-14 09:30:00,28.33,28.45,28.13,28.13,8300.0,20.0655,20.1505,19.9239,19.9239,8300.0
2009-12-14 10:00:00,28.12,28.18,27.92,28.04,14700.0,19.9168,19.9593,19.7751,19.8601,14700.0
2009-12-14 10:30:00,28.05,28.12,27.85,28.09,10300.0,19.8672,19.9168,19.7256,19.8955,10300.0
2009-12-14 11:00:00,28.08,28.14,28.03,28.1,10000.0,19.8885,19.931,19.853,19.9026,10000.0
2009-12-14 11:30:00,28.06,28.13,28.06,28.1,12200.0,19.8743,19.9239,19.8743,19.9026,12200.0
2009-12-14 12:00:00,28.09,28.28,28.09,28.22,49900.0,19.8955,20.0301,19.8955,19.9876,49900.0
2009-12-14 12:30:00,28.25,28.38,28.24,28.36,27900.0,20.0089,20.1009,20.0018,20.0868,27900.0
2009-12-14 13:00:00,28.34,28.34,28.15,28.24,20900.0,20.0726,20.0726,19.938,20.0018,20900.0
2009-12-14 13:30:00,28.23,28.23,28.14,28.2,22800.0,19.9947,19.9947,19.931,19.9735,22800.0
2009-12-14 14:00:00,28.22,28.31,28.21,28.27,9800.0,19.9876,20.0514,19.9805,20.023,9800.0
2009-12-14 14:30:00,28.27,28.31,28.23,28.29,11200.0,20.023,20.0514,19.9947,20.0372,11200.0
2009-12-14 15:00:00,28.28,28.33,28.22,28.29,17200.0,20.0301,20.0655,19.9876,20.0372,17200.0
2009-12-14 15:30:00,28.32,28.35,28.27,28.28,36800.0,20.0585,20.0797,20.023,20.0301,36800.0
2009-12-15 09:30:00,28.1,28.14,27.89,28.03,48400.0,19.9026,19.931,19.7539,19.853,48400.0
2009-12-15 10:00:00,28.04,28.3,28.04,28.25,22400.0,19.8601,20.0443,19.8601,20.0089,22400.0
2009-12-15 10:30:00,28.24,28.31,28.12,28.28,43100.0,20.0018,20.0514,19.9168,20.0301,43100.0
2009-12-15 11:00:00,28.28,28.41,28.24,28.24,5500.0,20.0301,20.1222,20.0018,20.0018,5500.0
2009-12-15 11:30:00,28.25,28.33,28.18,28.21,4800.0,20.0089,20.0655,19.9593,19.9805,4800.0
2009-12-15 12:00:00,28.23,28.25,28.15,28.16,9600.0,19.9947,20.0089,19.938,19.9451,9600.0
2009-12-15 12:30:00,28.17,28.18,28.15,28.18,3300.0,19.9522,19.9593,19.938,19.9593,3300.0
2009-12-15 13:00:00,28.17,28.19,28.14,28.14,6600.0,19.9522,19.9664,19.931,19.931,6600.0
2009-12-15 13:30:00,28.15,28.15,28.04,28.11,7700.0,19.938,19.938,19.8601,19.9097,7700.0
2009-12-15 14:00:00,28.11,28.13,28.03,28.04,11300.0,19.9097,19.9239,19.853,19.8601,11300.0
2009-12-15 14:30:00,28.04,28.05,27.93,27.93,43000.0,19.8601,19.8672,19.7822,19.7822,43000.0
2009-12-15 15:00:00,27.94,28.11,27.92,28.04,72500.0,19.7893,19.9097,19.7751,19.8601,72500.0
2009-12-15 15:30:00,27.99,28.05,27.87,27.97,78400.0,19.8247,19.8672,19.7397,19.8106,78400.0
2009-12-16 09:30:00,28.25,28.43,28.15,28.43,7200.0,20.0089,20.1364,19.938,20.1364,7200.0
2009-12-16 10:00:00,28.42,28.5,28.32,28.35,17600.0,20.1293,20.1859,20.0585,20.0797,17600.0
2009-12-16 10:30:00,28.38,28.46,28.33,28.4,5600.0,20.1009,20.1576,20.0655,20.1151,5600.0
2009-12-16 11:00:00,28.42,28.52,28.37,28.52,8900.0,20.1293,20.2001,20.0939,20.2001,8900.0
2009-12-16 11:30:00,28.5,28.55,28.49,28.55,7100.0,20.1859,20.2214,20.1789,20.2214,7100.0
2009-12-16 12:00:00,28.55,28.56,28.47,28.5,5300.0,20.2214,20.2284,20.1647,20.1859,5300.0
2009-12-16 12:30:00,28.5,28.54,28.47,28.52,7300.0,20.1859,20.2143,20.1647,20.2001,7300.0
2009-12-16 13:00:00,28.53,28.54,28.52,28.54,6100.0,20.2072,20.2143,20.2001,20.2143,6100.0
2009-12-16 13:30:00,28.54,28.54,28.42,28.44,5500.0,20.2143,20.2143,20.1293,20.1434,5500.0
2009-12-16 14:00:00,28.47,28.61,28.35,28.45,18900.0,20.1647,20.2639,20.0797,20.1505,18900.0
2009-12-16 14:30:00,28.44,28.47,28.34,28.41,10300.0,20.1434,20.1647,20.0726,20.1222,10300.0
2009-12-16 15:00:00,28.38,28.49,28.34,28.34,19500.0,20.1009,20.1789,20.0726,20.0726,19500.0
2009-12-16 15:30:00,28.34,28.49,28.32,28.45,43400.0,20.0726,20.1789,20.0585,20.1505,43400.0
2009-12-17 09:30:00,28.98,29.52,28.58,28.91,104000.0,20.5259,20.9084,20.2426,20.4763,104000.0
2009-12-17 10:00:00,28.9,29.16,28.78,29.14,72100.0,20.4693,20.6534,20.3843,20.6392,72100.0
2009-12-17 10:30:00,29.16,29.61,29.08,29.51,109400.0,20.6534,20.9721,20.5967,20.9013,109400.0
2009-12-17 11:00:00,29.53,30.39,29.43,30.16,108100.0,20.9155,21.5246,20.8446,21.3617,108100.0
2009-12-17 11:30:00,30.15,30.24,29.95,30.2,38400.0,21.3546,21.4183,21.2129,21.39,38400.0
2009-12-17 12:00:00,30.2,30.25,29.9,29.93,31900.0,21.39,21.4254,21.1775,21.1988,31900.0
2009-12-17 12:30:00,29.92,30.1,29.9,29.96,20000.0,21.1917,21.3192,21.1775,21.22,20000.0
2009-12-17 13:00:00,30.0,30.12,29.98,30.11,10300.0,21.2484,21.3334,21.2342,21.3263,10300.0
2009-12-17 13:30:00,30.13,30.23,29.98,29.98,44100.0,21.3404,21.4113,21.2342,21.2342,44100.0
2009-12-17 14:00:00,29.98,30.14,29.96,30.1,38000.0,21.2342,21.3475,21.22,21.3192,38000.0
2009-12-17 14:30:00,30.1,30.11,30.02,30.06,25800.0,21.3192,21.3263,21.2625,21.2909,25800.0
2009-12-17 15:00:00,30.06,30.06,29.92,30.01,45900.0,21.2909,21.2909,21.1917,21.2554,45900.0
2009-12-17 15:30:00,30.01,30.18,30.01,30.1,74100.0,21.2554,21.3758,21.2554,21.3192,74100.0
2009-12-18 09:30:00,30.52,31.55,30.45,31.05,119300.0,21.6167,22.3462,21.5671,21.9921,119300.0
2009-12-18 10:00:00,31.06,31.19,31.03,31.11,103900.0,21.9991,22.0912,21.9779,22.0345,103900.0
2009-12-18 10:30:00,31.15,31.18,30.95,31.12,50600.0,22.0629,22.0841,21.9212,22.0416,50600.0
2009-12-18 11:00:00,31.14,31.17,31.09,31.09,51900.0,22.0558,22.077,22.0204,22.0204,51900.0
2009-12-18 11:30:00,31.09,31.1,30.88,30.88,16800.0,22.0204,22.0275,21.8716,21.8716,16800.0
2009-12-18 12:00:00,30.87,30.99,30.83,30.98,20400.0,21.8646,21.9496,21.8362,21.9425,20400.0
2009-12-18 12:30:00,30.98,31.15,30.93,31.14,20900.0,21.9425,22.0629,21.9071,22.0558,20900.0
2009-12-18 13:00:00,31.14,31.17,31.08,31.16,25500.0,22.0558,22.077,22.0133,22.07,25500.0
2009-12-18 13:30:00,31.16,31.17,31.03,31.04,20200.0,22.07,22.077,21.9779,21.985,20200.0
2009-12-18 14:00:00,31.08,31.1,31.03,31.07,36000.0,22.0133,22.0275,21.9779,22.0062,36000.0
2009-12-18 14:30:00,31.08,31.09,30.99,31.0,21700.0,22.0133,22.0204,21.9496,21.9566,21700.0
2009-12-18 15:00:00,31.01,31.04,30.93,30.97,28400.0,21.9637,21.985,21.9071,21.9354,28400.0
2009-12-18 15:30:00,30.97,30.97,30.8,30.87,114300.0,21.9354,21.9354,21.815,21.8646,114300.0
2009-12-21 09:30:00,31.11,31.18,30.87,30.91,27800.0,22.0847,22.1344,21.9143,21.9427,27800.0
2009-12-21 10:00:00,30.91,31.08,30.9,31.02,19700.0,21.9427,22.0634,21.9356,22.0208,19700.0
2009-12-21 10:30:00,31.01,31.2,31.01,31.17,13000.0,22.0137,22.1486,22.0137,22.1273,13000.0
2009-12-21 11:00:00,31.17,31.17,31.07,31.11,34000.0,22.1273,22.1273,22.0563,22.0847,34000.0
2009-12-21 11:30:00,31.09,31.17,31.05,31.1,18800.0,22.0705,22.1273,22.0421,22.0776,18800.0
2009-12-21 12:00:00,31.09,31.15,31.07,31.07,12500.0,22.0705,22.1131,22.0563,22.0563,12500.0
2009-12-21 12:30:00,31.05,31.08,30.98,31.08,8700.0,22.0421,22.0634,21.9924,22.0634,8700.0
2009-12-21 13:00:00,31.1,31.13,30.98,31.01,12800.0,22.0776,22.0989,21.9924,22.0137,12800.0
2009-12-21 13:30:00,31.0,31.12,30.99,31.07,21300.0,22.0066,22.0918,21.9995,22.0563,21300.0
2009-12-21 14:00:00,31.09,31.11,31.06,31.06,19100.0,22.0705,22.0847,22.0492,22.0492,19100.0
2009-12-21 14:30:00,31.07,31.07,30.93,30.96,20100.0,22.0563,22.0563,21.9569,21.9782,20100.0
2009-12-21 15:00:00,30.93,31.02,30.74,30.75,48100.0,21.9569,22.0208,21.822,21.8291,48100.0
2009-12-21 15:30:00,30.74,30.78,30.69,30.75,70500.0,21.822,21.8504,21.7865,21.8291,70500.0
2009-12-22 09:30:00,30.7,31.34,30.67,31.24,14700.0,21.7936,22.248,21.7723,22.177,14700.0
2009-12-22 10:00:00,31.27,31.33,31.2,31.23,12300.0,22.1983,22.2409,22.1486,22.1699,12300.0
2009-12-22 10:30:00,31.2,31.24,31.02,31.15,10700.0,22.1486,22.177,22.0208,22.1131,10700.0
2009-12-22 11:00:00,31.15,31.18,31.12,31.15,7200.0,22.1131,22.1344,22.0918,22.1131,7200.0
2009-12-22 11:30:00,31.14,31.14,31.03,31.09,9700.0,22.106,22.106,22.0279,22.0705,9700.0
2009-12-22 12:00:00,31.09,31.16,31.05,31.06,8600.0,22.0705,22.1202,22.0421,22.0492,8600.0
2009-12-22 12:30:00,31.07,31.17,31.06,31.17,4200.0,22.0563,22.1273,22.0492,22.1273,4200.0
2009-12-22 13:00:00,31.13,31.19,31.08,31.15,12000.0,22.0989,22.1415,22.0634,22.1131,12000.0
2009-12-22 13:30:00,31.15,31.21,31.13,31.17,7400.0,22.1131,22.1557,22.0989,22.1273,7400.0
2009-12-22 14:00:00,31.18,31.18,31.06,31.06,11000.0,22.1344,22.1344,22.0492,22.0492,11000.0
2009-12-22 14:30:00,31.06,31.08,31.06,31.06,8900.0,22.0492,22.0634,22.0492,22.0492,8900.0
2009-12-22 15:00:00,31.06,31.06,31.0,31.0,12900.0,22.0492,22.0492,22.0066,22.0066,12900.0
2009-12-22 15:30:00,31.0,31.11,30.97,31.1,38500.0,22.0066,22.0847,21.9853,22.0776,38500.0
2009-12-23 09:30:00,31.13,31.25,31.1,31.23,13900.0,22.0989,22.1841,22.0776,22.1699,13900.0
2009-12-23 10:00:00,31.23,31.23,31.07,31.07,12000.0,22.1699,22.1699,22.0563,22.0563,12000.0
2009-12-23 10:30:00,31.08,31.17,31.08,31.14,9900.0,22.0634,22.1273,22.0634,22.106,9900.0
2009-12-23 11:00:00,31.14,31.15,31.12,31.15,8600.0,22.106,22.1131,22.0918,22.1131,8600.0
2009-12-23 11:30:00,31.15,31.15,31.11,31.13,7300.0,22.1131,22.1131,22.0847,22.0989,7300.0
2009-12-23 12:00:00,31.14,31.14,31.12,31.12,5800.0,22.106,22.106,22.0918,22.0918,5800.0
2009-12-23 12:30:00,31.13,31.14,31.12,31.14,5700.0,22.0989,22.106,22.0918,22.106,5700.0
2009-12-23 13:00:00,31.14,31.14,30.99,31.09,15600.0,22.106,22.106,21.9995,22.0705,15600.0
2009-12-23 13:30:00,31.09,31.15,31.09,31.14,14400.0,22.0705,22.1131,22.0705,22.106,14400.0
2009-12-23 14:00:00,31.14,31.15,31.13,31.13,11100.0,22.106,22.1131,22.0989,22.0989,11100.0
2009-12-23 14:30:00,31.14,31.15,31.13,31.15,8500.0,22.106,22.1131,22.0989,22.1131,8500.0
2009-12-23 15:00:00,31.14,31.15,31.13,31.13,11800.0,22.106,22.1131,22.0989,22.0989,11800.0
2009-12-23 15:30:00,31.13,31.16,31.05,31.12,31300.0,22.0989,22.1202,22.0421,22.0918,31300.0
2009-12-24 09:30:00,31.13,31.74,31.11,31.63,19500.0,22.0989,22.5319,22.0847,22.4538,19500.0
2009-12-24 10:00:00,31.6,31.72,31.42,31.42,7900.0,22.4325,22.5177,22.3048,22.3048,7900.0
2009-12-24 10:30:00,31.41,31.44,31.34,31.38,6200.0,22.2977,22.319,22.248,22.2764,6200.0
2009-12-24 11:00:00,31.4,31.44,31.35,31.4,9000.0,22.2906,22.319,22.2551,22.2906,9000.0
2009-12-24 11:30:00,31.39,31.41,31.34,31.34,5100.0,22.2835,22.2977,22.248,22.248,5100.0
2009-12-24 12:00:00,31.33,31.33,31.15,31.15,5100.0,22.2409,22.2409,22.1131,22.1131,5100.0
2009-12-24 12:30:00,31.16,31.24,31.13,31.24,8800.0,22.1202,22.177,22.0989,22.177,8800.0
2009-12-28 09:30:00,31.62,31.91,31.44,31.63,18000.0,22.4467,22.6526,22.319,22.4538,18000.0
2009-12-28 10:00:00,31.64,31.7,31.4,31.4,12500.0,22.4609,22.5035,22.2906,22.2906,12500.0
2009-12-28 10:30:00,31.34,31.43,31.24,31.39,14900.0,22.248,22.3119,22.177,22.2835,14900.0
2009-12-28 11:00:00,31.4,31.47,31.39,31.42,16700.0,22.2906,22.3403,22.2835,22.3048,16700.0
2009-12-28 11:30:00,31.43,31.48,31.3,31.32,10200.0,22.3119,22.3474,22.2196,22.2338,10200.0
2009-12-28 12:00:00,31.31,31.39,31.31,31.39,12100.0,22.2267,22.2835,22.2267,22.2835,12100.0
2009-12-28 12:30:00,31.41,31.43,31.33,31.4,12100.0,22.2977,22.3119,22.2409,22.2906,12100.0
2009-12-28 13:00:00,31.41,31.41,31.36,31.38,14700.0,22.2977,22.2977,22.2622,22.2764,14700.0
2009-12-28 13:30:00,31.39,31.46,31.38,31.46,10900.0,22.2835,22.3332,22.2764,22.3332,10900.0
2009-12-28 14:00:00,31.48,31.51,31.41,31.46,24500.0,22.3474,22.3686,22.2977,22.3332,24500.0
2009-12-28 14:30:00,31.47,31.49,31.46,31.49,8500.0,22.3403,22.3544,22.3332,22.3544,8500.0
2009-12-28 15:00:00,31.49,31.52,31.42,31.44,18000.0,22.3544,22.3757,22.3048,22.319,18000.0
2009-12-28 15:30:00,31.44,31.53,31.32,31.5,37700.0,22.319,22.3828,22.2338,22.3615,37700.0
2009-12-29 09:30:00,31.45,31.45,31.0,31.03,10900.0,22.3261,22.3261,22.0066,22.0279,10900.0
2009-12-29 10:00:00,31.04,31.2,31.04,31.2,9200.0,22.035,22.1486,22.035,22.1486,9200.0
2009-12-29 10:30:00,31.21,31.26,31.21,31.23,4900.0,22.1557,22.1912,22.1557,22.1699,4900.0
2009-12-29 11:00:00,31.24,31.25,31.14,31.24,8300.0,22.177,22.1841,22.106,22.177,8300.0
2009-12-29 11:30:00,31.23,31.28,31.19,31.23,3500.0,22.1699,22.2054,22.1415,22.1699,3500.0
2009-12-29 12:00:00,31.26,31.26,31.22,31.23,6300.0,22.1912,22.1912,22.1628,22.1699,6300.0
2009-12-29 12:30:00,31.24,31.25,31.23,31.23,3600.0,22.177,22.1841,22.1699,22.1699,3600.0
2009-12-29 13:00:00,31.24,31.28,31.23,31.27,3300.0,22.177,22.2054,22.1699,22.1983,3300.0
2009-12-29 13:30:00,31.26,31.35,31.25,31.31,45200.0,22.1912,22.2551,22.1841,22.2267,45200.0
2009-12-29 14:00:00,31.33,31.4,31.3,31.36,11200.0,22.2409,22.2906,22.2196,22.2622,11200.0
2009-12-29 14:30:00,31.37,31.51,31.36,31.5,24100.0,22.2693,22.3686,22.2622,22.3615,24100.0
2009-12-29 15:00:00,31.5,31.64,31.46,31.58,28400.0,22.3615,22.4609,22.3332,22.4183,28400.0
2009-12-29 15:30:00,31.58,31.58,31.47,31.52,33100.0,22.4183,22.4183,22.3403,22.3757,33100.0
2009-12-30 09:30:00,31.29,31.59,31.28,31.49,9500.0,22.2125,22.4254,22.2054,22.3544,9500.0
2009-12-30 10:00:00,31.47,31.47,31.29,31.37,12000.0,22.3403,22.3403,22.2125,22.2693,12000.0
2009-12-30 10:30:00,31.39,31.44,31.35,31.37,24900.0,22.2835,22.319,22.2551,22.2693,24900.0
2009-12-30 11:00:00,31.36,31.51,31.36,31.45,28300.0,22.2622,22.3686,22.2622,22.3261,28300.0
2009-12-30 11:30:00,31.48,31.51,31.43,31.45,11300.0,22.3474,22.3686,22.3119,22.3261,11300.0
2009-12-30 12:00:00,31.44,31.5,31.42,31.49,13400.0,22.319,22.3615,22.3048,22.3544,13400.0
2009-12-30 12:30:00,31.47,31.48,31.44,31.45,6200.0,22.3403,22.3474,22.319,22.3261,6200.0
2009-12-30 13:00:00,31.45,31.51,31.44,31.47,20500.0,22.3261,22.3686,22.319,22.3403,20500.0
2009-12-30 13:30:00,31.48,31.5,31.44,31.5,9500.0,22.3474,22.3615,22.319,22.3615,9500.0
2009-12-30 14:00:00,31.49,31.5,31.45,31.46,6100.0,22.3544,22.3615,22.3261,22.3332,6100.0
2009-12-30 14:30:00,31.46,31.51,31.44,31.48,9100.0,22.3332,22.3686,22.319,22.3474,9100.0
2009-12-30 15:00:00,31.49,31.5,31.46,31.49,7900.0,22.3544,22.3615,22.3332,22.3544,7900.0
2009-12-30 15:30:00,31.49,31.57,31.49,31.55,27900.0,22.3544,22.4112,22.3544,22.397,27900.0
2009-12-31 09:30:00,31.85,31.96,31.76,31.85,9700.0,22.61,22.6881,22.5461,22.61,9700.0
2009-12-31 10:00:00,31.83,31.83,31.6,31.6,7800.0,22.5958,22.5958,22.4325,22.4325,7800.0
2009-12-31 10:30:00,31.57,31.59,31.51,31.55,4200.0,22.4112,22.4254,22.3686,22.397,4200.0
2009-12-31 11:00:00,31.54,31.61,31.5,31.6,16100.0,22.3899,22.4396,22.3615,22.4325,16100.0
2009-12-31 11:30:00,31.6,31.62,31.55,31.59,5400.0,22.4325,22.4467,22.397,22.4254,5400.0
2009-12-31 12:00:00,31.58,31.61,31.52,31.58,26700.0,22.4183,22.4396,22.3757,22.4183,26700.0
2009-12-31 12:30:00,31.59,31.64,31.57,31.64,6400.0,22.4254,22.4609,22.4112,22.4609,6400.0
2009-12-31 13:00:00,31.61,31.62,31.51,31.57,17900.0,22.4396,22.4467,22.3686,22.4112,17900.0
2009-12-31 13:30:00,31.59,31.62,31.56,31.59,8800.0,22.4254,22.4467,22.4041,22.4254,8800.0
2009-12-31 14:00:00,31.58,31.61,31.58,31.6,10500.0,22.4183,22.4396,22.4183,22.4325,10500.0
2009-12-31 14:30:00,31.6,31.61,31.5,31.6,15800.0,22.4325,22.4396,22.3615,22.4325,15800.0
2009-12-31 15:00:00,31.6,31.65,31.59,31.6,17900.0,22.4325,22.468,22.4254,22.4325,17900.0
2009-12-31 15:30:00,31.6,31.61,31.37,31.41,80300.0,22.4325,22.4396,22.2693,22.2977,80300.0
2010-01-04 09:30:00,31.89,31.97,31.26,31.34,47900.0,22.6384,22.6952,22.1912,22.248,47900.0
2010-01-04 10:00:00,31.34,31.39,30.93,31.03,30800.0,22.248,22.2835,21.9569,22.0279,30800.0
2010-01-04 10:30:00,31.03,31.05,30.97,31.0,20700.0,22.0279,22.0421,21.9853,22.0066,20700.0
2010-01-04 11:00:00,30.99,31.16,30.99,31.16,16600.0,21.9995,22.1202,21.9995,22.1202,16600.0
2010-01-04 11:30:00,31.16,31.29,31.13,31.23,10600.0,22.1202,22.2125,22.0989,22.1699,10600.0
2010-01-04 12:00:00,31.23,31.32,31.19,31.31,13100.0,22.1699,22.2338,22.1415,22.2267,13100.0
2010-01-04 12:30:00,31.31,31.32,30.97,30.98,38100.0,22.2267,22.2338,21.9853,21.9924,38100.0
2010-01-04 13:00:00,30.98,31.0,30.88,30.89,12500.0,21.9924,22.0066,21.9214,21.9285,12500.0
2010-01-04 13:30:00,30.89,31.03,30.86,30.9,34200.0,21.9285,22.0279,21.9072,21.9356,34200.0
2010-01-04 14:00:00,30.91,31.0,30.9,30.99,12300.0,21.9427,22.0066,21.9356,21.9995,12300.0
2010-01-04 14:30:00,30.99,31.09,30.98,30.99,20600.0,21.9995,22.0705,21.9924,21.9995,20600.0
2010-01-04 15:00:00,30.98,31.02,30.9,30.92,26000.0,21.9924,22.0208,21.9356,21.9498,26000.0
2010-01-04 15:30:00,30.92,31.13,30.89,31.07,76900.0,21.9498,22.0989,21.9285,22.0563,76900.0
2010-01-05 09:30:00,31.1,31.16,30.95,31.06,16900.0,22.0776,22.1202,21.9711,22.0492,16900.0
2010-01-05 10:00:00,31.06,31.31,30.93,31.31,12500.0,22.0492,22.2267,21.9569,22.2267,12500.0
2010-01-05 10:30:00,31.33,31.33,31.2,31.21,9700.0,22.2409,22.2409,22.1486,22.1557,9700.0
2010-01-05 11:00:00,31.21,31.21,31.01,31.02,10700.0,22.1557,22.1557,22.0137,22.0208,10700.0
2010-01-05 11:30:00,31.02,31.02,30.88,30.91,8700.0,22.0208,22.0208,21.9214,21.9427,8700.0
2010-01-05 12:00:00,30.91,31.09,30.9,31.05,9600.0,21.9427,22.0705,21.9356,22.0421,9600.0
2010-01-05 12:30:00,31.04,31.16,31.03,31.08,6500.0,22.035,22.1202,22.0279,22.0634,6500.0
2010-01-05 13:00:00,31.04,31.05,30.89,30.97,15400.0,22.035,22.0421,21.9285,21.9853,15400.0
2010-01-05 13:30:00,30.99,31.07,30.96,31.01,4500.0,21.9995,22.0563,21.9782,22.0137,4500.0
2010-01-05 14:00:00,31.01,31.01,30.87,30.93,9800.0,22.0137,22.0137,21.9143,21.9569,9800.0
2010-01-05 14:30:00,30.97,31.0,30.9,30.96,7200.0,21.9853,22.0066,21.9356,21.9782,7200.0
2010-01-05 15:00:00,30.96,31.24,30.96,31.23,15700.0,21.9782,22.177,21.9782,22.1699,15700.0
2010-01-05 15:30:00,31.24,31.37,31.23,31.26,31200.0,22.177,22.2693,22.1699,22.1912,31200.0
2010-01-06 09:30:00,31.24,31.24,31.13,31.22,8500.0,22.177,22.177,22.0989,22.1628,8500.0
2010-01-06 10:00:00,31.22,31.36,31.18,31.31,14600.0,22.1628,22.2622,22.1344,22.2267,14600.0
2010-01-06 10:30:00,31.31,31.35,31.21,31.35,13000.0,22.2267,22.2551,22.1557,22.2551,13000.0
2010-01-06 11:00:00,31.31,31.35,31.15,31.2,18600.0,22.2267,22.2551,22.1131,22.1486,18600.0
2010-01-06 11:30:00,31.23,31.24,30.99,30.99,14900.0,22.1699,22.177,21.9995,21.9995,14900.0
2010-01-06 12:00:00,31.01,31.01,30.72,30.72,3400.0,22.0137,22.0137,21.8078,21.8078,3400.0
2010-01-06 12:30:00,30.71,30.82,30.69,30.75,6500.0,21.8007,21.8788,21.7865,21.8291,6500.0
2010-01-06 13:00:00,30.76,30.84,30.69,30.72,5400.0,21.8362,21.893,21.7865,21.8078,5400.0
2010-01-06 13:30:00,30.73,30.76,30.71,30.76,6800.0,21.8149,21.8362,21.8007,21.8362,6800.0
2010-01-06 14:00:00,30.77,31.07,30.77,31.01,13900.0,21.8433,22.0563,21.8433,22.0137,13900.0
2010-01-06 14:30:00,31.01,31.21,31.01,31.2,8700.0,22.0137,22.1557,22.0137,22.1486,8700.0
2010-01-06 15:00:00,31.2,31.34,31.16,31.34,18200.0,22.1486,22.248,22.1202,22.248,18200.0
2010-01-06 15:30:00,31.34,31.35,31.01,31.22,34000.0,22.248,22.2551,22.0137,22.1628,34000.0
2010-01-07 09:30:00,31.07,31.2,30.81,30.81,6300.0,22.0563,22.1486,21.8717,21.8717,6300.0
2010-01-07 10:00:00,30.81,30.97,30.8,30.92,4000.0,21.8717,21.9853,21.8646,21.9498,4000.0
2010-01-07 10:30:00,30.92,31.18,30.92,31.1,6900.0,21.9498,22.1344,21.9498,22.0776,6900.0
2010-01-07 11:00:00,31.11,31.14,31.07,31.13,4900.0,22.0847,22.106,22.0563,22.0989,4900.0
2010-01-07 11:30:00,31.11,31.14,31.04,31.05,7100.0,22.0847,22.106,22.035,22.0421,7100.0
2010-01-07 12:00:00,31.03,31.18,31.01,31.1,5800.0,22.0279,22.1344,22.0137,22.0776,5800.0
2010-01-07 12:30:00,31.06,31.07,30.84,30.86,5000.0,22.0492,22.0563,21.893,21.9072,5000.0
2010-01-07 13:00:00,30.83,30.87,30.76,30.86,6100.0,21.8859,21.9143,21.8362,21.9072,6100.0
2010-01-07 13:30:00,30.85,30.86,30.82,30.82,2000.0,21.9001,21.9072,21.8788,21.8788,2000.0
2010-01-07 14:00:00,30.85,30.85,30.82,30.83,6700.0,21.9001,21.9001,21.8788,21.8859,6700.0
2010-01-07 14:30:00,30.83,30.95,30.83,30.91,6800.0,21.8859,21.9711,21.8859,21.9427,6800.0
2010-01-07 15:00:00,30.92,30.95,30.79,30.89,8700.0,21.9498,21.9711,21.8575,21.9285,8700.0
2010-01-07 15:30:00,30.92,31.03,30.89,30.95,28900.0,21.9498,22.0279,21.9285,21.9711,28900.0
2010-01-08 09:30:00,30.83,31.03,30.78,30.92,7900.0,21.8859,22.0279,21.8504,21.9498,7900.0
2010-01-08 10:00:00,30.93,31.39,30.93,31.24,72300.0,21.9569,22.2835,21.9569,22.177,72300.0
2010-01-08 10:30:00,31.22,31.31,31.11,31.31,6700.0,22.1628,22.2267,22.0847,22.2267,6700.0
2010-01-08 11:00:00,31.29,31.29,31.22,31.27,4700.0,22.2125,22.2125,22.1628,22.1983,4700.0
2010-01-08 11:30:00,31.22,31.23,31.2,31.21,2700.0,22.1628,22.1699,22.1486,22.1557,2700.0
2010-01-08 12:00:00,31.24,31.24,31.17,31.19,1900.0,22.177,22.177,22.1273,22.1415,1900.0
2010-01-08 12:30:00,31.18,31.18,31.13,31.14,4500.0,22.1344,22.1344,22.0989,22.106,4500.0
2010-01-08 13:00:00,31.13,31.15,31.03,31.11,13600.0,22.0989,22.1131,22.0279,22.0847,13600.0
2010-01-08 13:30:00,31.1,31.23,31.1,31.21,4500.0,22.0776,22.1699,22.0776,22.1557,4500.0
2010-01-08 14:00:00,31.2,31.29,31.15,31.29,12700.0,22.1486,22.2125,22.1131,22.2125,12700.0
2010-01-08 14:30:00,31.28,31.45,31.28,31.44,11600.0,22.2054,22.3261,22.2054,22.319,11600.0
2010-01-08 15:00:00,31.44,31.45,31.42,31.43,18500.0,22.319,22.3261,22.3048,22.3119,18500.0
2010-01-08 15:30:00,31.43,31.46,31.38,31.44,34500.0,22.3119,22.3332,22.2764,22.319,34500.0
2010-01-11 09:30:00,31.47,31.82,31.27,31.31,9800.0,22.3403,22.5887,22.1983,22.2267,9800.0
2010-01-11 10:00:00,31.22,31.22,30.96,31.09,8300.0,22.1628,22.1628,21.9782,22.0705,8300.0
2010-01-11 10:30:00,31.12,31.27,31.08,31.27,14700.0,22.0918,22.1983,22.0634,22.1983,14700.0
2010-01-11 11:00:00,31.24,31.24,30.95,31.04,9300.0,22.177,22.177,21.9711,22.035,9300.0
2010-01-11 11:30:00,31.0,31.12,30.96,31.12,5700.0,22.0066,22.0918,21.9782,22.0918,5700.0
2010-01-11 12:00:00,31.19,31.21,31.05,31.1,8400.0,22.1415,22.1557,22.0421,22.0776,8400.0
2010-01-11 12:30:00,31.13,31.24,31.08,31.24,10500.0,22.0989,22.177,22.0634,22.177,10500.0
2010-01-11 13:00:00,31.23,31.25,31.16,31.2,8400.0,22.1699,22.1841,22.1202,22.1486,8400.0
2010-01-11 13:30:00,31.19,31.34,31.15,31.34,11300.0,22.1415,22.248,22.1131,22.248,11300.0
2010-01-11 14:00:00,31.33,31.45,31.28,31.4,4100.0,22.2409,22.3261,22.2054,22.2906,4100.0
2010-01-11 14:30:00,31.41,31.45,31.41,31.43,6800.0,22.2977,22.3261,22.2977,22.3119,6800.0
2010-01-11 15:00:00,31.43,31.56,31.43,31.55,15200.0,22.3119,22.4041,22.3119,22.397,15200.0
2010-01-11 15:30:00,31.56,31.59,31.51,31.53,18200.0,22.4041,22.4254,22.3686,22.3828,18200.0
2010-01-12 09:30:00,31.22,31.31,31.04,31.18,8000.0,22.1628,22.2267,22.035,22.1344,8000.0
2010-01-12 10:00:00,31.16,31.23,31.05,31.13,10100.0,22.1202,22.1699,22.0421,22.0989,10100.0
2010-01-12 10:30:00,31.14,31.52,31.14,31.42,21500.0,22.106,22.3757,22.106,22.3048,21500.0
2010-01-12 11:00:00,31.4,31.41,31.16,31.16,21100.0,22.2906,22.2977,22.1202,22.1202,21100.0
2010-01-12 11:30:00,31.16,31.17,31.01,31.06,4800.0,22.1202,22.1273,22.0137,22.0492,4800.0
2010-01-12 12:00:00,31.05,31.05,30.74,30.77,18500.0,22.0421,22.0421,21.822,21.8433,18500.0
2010-01-12 12:30:00,30.78,30.83,30.65,30.67,19500.0,21.8504,21.8859,21.7581,21.7723,19500.0
2010-01-12 13:00:00,30.68,30.78,30.54,30.63,6200.0,21.7794,21.8504,21.6801,21.7439,6200.0
2010-01-12 13:30:00,30.66,30.76,30.66,30.76,6200.0,21.7652,21.8362,21.7652,21.8362,6200.0
2010-01-12 14:00:00,30.75,30.76,30.68,30.68,3600.0,21.8291,21.8362,21.7794,21.7794,3600.0
2010-01-12 14:30:00,30.67,30.82,30.65,30.82,8300.0,21.7723,21.8788,21.7581,21.8788,8300.0
2010-01-12 15:00:00,30.83,30.84,30.65,30.75,13200.0,21.8859,21.893,21.7581,21.8291,13200.0
2010-01-12 15:30:00,30.74,30.75,30.51,30.62,78700.0,21.822,21.8291,21.6588,21.7368,78700.0
2010-01-13 09:30:00,30.69,30.78,30.55,30.65,15000.0,21.7865,21.8504,21.6872,21.7581,15000.0
2010-01-13 10:00:00,30.64,30.65,30.35,30.36,16400.0,21.751,21.7581,21.5452,21.5523,16400.0
2010-01-13 10:30:00,30.35,30.37,30.27,30.32,13000.0,21.5452,21.5594,21.4884,21.5239,13000.0
2010-01-13 11:00:00,30.32,30.36,30.29,30.35,8700.0,21.5239,21.5523,21.5026,21.5452,8700.0
2010-01-13 11:30:00,30.36,30.64,30.36,30.61,9500.0,21.5523,21.751,21.5523,21.7297,9500.0
2010-01-13 12:00:00,30.64,31.01,30.64,31.01,11300.0,21.751,22.0137,21.751,22.0137,11300.0
2010-01-13 12:30:00,31.0,31.07,30.98,30.99,27400.0,22.0066,22.0563,21.9924,21.9995,27400.0
2010-01-13 13:00:00,30.96,31.0,30.88,30.98,8200.0,21.9782,22.0066,21.9214,21.9924,8200.0
2010-01-13 13:30:00,30.98,31.05,30.91,31.04,8800.0,21.9924,22.0421,21.9427,22.035,8800.0
2010-01-13 14:00:00,31.06,31.15,31.03,31.09,10100.0,22.0492,22.1131,22.0279,22.0705,10100.0
2010-01-13 14:30:00,31.09,31.14,31.02,31.11,7100.0,22.0705,22.106,22.0208,22.0847,7100.0
2010-01-13 15:00:00,31.11,31.19,31.05,31.12,15300.0,22.0847,22.1415,22.0421,22.0918,15300.0
2010-01-13 15:30:00,31.11,31.23,31.09,31.14,28700.0,22.0847,22.1699,22.0705,22.106,28700.0
2010-01-14 09:30:00,30.96,31.37,30.94,31.34,38200.0,21.9782,22.2693,21.964,22.248,38200.0
2010-01-14 10:00:00,31.34,31.65,31.34,31.41,10300.0,22.248,22.468,22.248,22.2977,10300.0
2010-01-14 10:30:00,31.41,31.41,31.18,31.22,19100.0,22.2977,22.2977,22.1344,22.1628,19100.0
2010-01-14 11:00:00,31.2,31.2,31.06,31.1,7400.0,22.1486,22.1486,22.0492,22.0776,7400.0
2010-01-14 11:30:00,31.12,31.18,31.07,31.16,3900.0,22.0918,22.1344,22.0563,22.1202,3900.0
2010-01-14 12:00:00,31.12,31.12,30.96,30.98,9900.0,22.0918,22.0918,21.9782,21.9924,9900.0
2010-01-14 12:30:00,31.0,31.11,31.0,31.06,4600.0,22.0066,22.0847,22.0066,22.0492,4600.0
2010-01-14 13:00:00,31.03,31.03,30.97,30.98,3000.0,22.0279,22.0279,21.9853,21.9924,3000.0
2010-01-14 13:30:00,30.99,31.04,30.99,30.99,4600.0,21.9995,22.035,21.9995,21.9995,4600.0
2010-01-14 14:00:00,31.0,31.11,30.98,31.11,10200.0,22.0066,22.0847,21.9924,22.0847,10200.0
2010-01-14 14:30:00,31.14,31.24,31.14,31.22,4000.0,22.106,22.177,22.106,22.1628,4000.0
2010-01-14 15:00:00,31.24,31.37,31.2,31.22,20000.0,22.177,22.2693,22.1486,22.1628,20000.0
2010-01-14 15:30:00,31.23,31.24,31.16,31.21,11800.0,22.1699,22.177,22.1202,22.1557,11800.0
2010-01-15 09:30:00,31.25,31.42,30.97,30.99,7400.0,22.1841,22.3048,21.9853,21.9995,7400.0
2010-01-15 10:00:00,31.01,31.25,30.78,31.05,17300.0,22.0137,22.1841,21.8504,22.0421,17300.0
2010-01-15 10:30:00,31.0,31.24,31.0,31.21,7800.0,22.0066,22.177,22.0066,22.1557,7800.0
2010-01-15 11:00:00,31.22,31.22,31.11,31.15,9700.0,22.1628,22.1628,22.0847,22.1131,9700.0
2010-01-15 11:30:00,31.15,31.28,31.09,31.09,9200.0,22.1131,22.2054,22.0705,22.0705,9200.0
2010-01-15 12:00:00,31.11,31.19,30.99,30.99,11200.0,22.0847,22.1415,21.9995,21.9995,11200.0
2010-01-15 12:30:00,30.98,31.07,30.91,31.02,17400.0,21.9924,22.0563,21.9427,22.0208,17400.0
2010-01-15 13:00:00,31.01,31.05,30.96,31.04,5200.0,22.0137,22.0421,21.9782,22.035,5200.0
2010-01-15 13:30:00,31.03,31.09,31.02,31.09,2700.0,22.0279,22.0705,22.0208,22.0705,2700.0
2010-01-15 14:00:00,31.1,31.1,31.07,31.08,7000.0,22.0776,22.0776,22.0563,22.0634,7000.0
2010-01-15 14:30:00,31.08,31.1,31.06,31.1,6600.0,22.0634,22.0776,22.0492,22.0776,6600.0
2010-01-15 15:00:00,31.1,31.14,31.05,31.07,19400.0,22.0776,22.106,22.0421,22.0563,19400.0
2010-01-15 15:30:00,31.07,31.14,31.04,31.04,16100.0,22.0563,22.106,22.035,22.035,16100.0
2010-01-19 09:30:00,31.03,31.24,30.53,30.74,10200.0,22.0279,22.177,21.673,21.822,10200.0
2010-01-19 10:00:00,30.77,30.95,30.74,30.93,8400.0,21.8433,21.9711,21.822,21.9569,8400.0
2010-01-19 10:30:00,30.91,31.04,30.89,31.02,6100.0,21.9427,22.035,21.9285,22.0208,6100.0
2010-01-19 11:00:00,31.02,31.06,30.95,31.06,5800.0,22.0208,22.0492,21.9711,22.0492,5800.0
2010-01-19 11:30:00,31.08,31.26,31.05,31.25,22200.0,22.0634,22.1912,22.0421,22.1841,22200.0
2010-01-19 12:00:00,31.28,31.63,31.28,31.61,21700.0,22.2054,22.4538,22.2054,22.4396,21700.0
2010-01-19 12:30:00,31.62,31.64,31.45,31.47,12000.0,22.4467,22.4609,22.3261,22.3403,12000.0
2010-01-19 13:00:00,31.45,31.5,31.43,31.45,15700.0,22.3261,22.3615,22.3119,22.3261,15700.0
2010-01-19 13:30:00,31.45,31.46,31.38,31.4,25000.0,22.3261,22.3332,22.2764,22.2906,25000.0
2010-01-19 14:00:00,31.39,31.45,31.38,31.43,9400.0,22.2835,22.3261,22.2764,22.3119,9400.0
2010-01-19 14:30:00,31.43,31.43,31.32,31.34,12200.0,22.3119,22.3119,22.2338,22.248,12200.0
2010-01-19 15:00:00,31.34,31.39,31.31,31.36,16000.0,22.248,22.2835,22.2267,22.2622,16000.0
2010-01-19 15:30:00,31.37,31.4,31.28,31.32,38200.0,22.2693,22.2906,22.2054,22.2338,38200.0
2010-01-20 09:30:00,31.18,32.45,30.9,31.84,132800.0,22.1344,23.0359,21.9356,22.6029,132800.0
2010-01-20 10:00:00,31.78,31.96,31.15,31.16,48200.0,22.5603,22.6881,22.1131,22.1202,48200.0
2010-01-20 10:30:00,31.15,31.79,31.12,31.69,34800.0,22.1131,22.5674,22.0918,22.4964,34800.0
2010-01-20 11:00:00,31.7,31.76,31.52,31.71,24200.0,22.5035,22.5461,22.3757,22.5106,24200.0
2010-01-20 11:30:00,31.71,31.75,31.64,31.68,14800.0,22.5106,22.539,22.4609,22.4893,14800.0
2010-01-20 12:00:00,31.69,31.71,31.54,31.64,16200.0,22.4964,22.5106,22.3899,22.4609,16200.0
2010-01-20 12:30:00,31.65,31.69,31.56,31.64,14800.0,22.468,22.4964,22.4041,22.4609,14800.0
2010-01-20 13:00:00,31.64,31.71,31.6,31.68,25300.0,22.4609,22.5106,22.4325,22.4893,25300.0
2010-01-20 13:30:00,31.68,31.73,31.66,31.7,18400.0,22.4893,22.5248,22.4751,22.5035,18400.0
2010-01-20 14:00:00,31.7,31.76,31.68,31.72,26800.0,22.5035,22.5461,22.4893,22.5177,26800.0
2010-01-20 14:30:00,31.71,31.76,31.62,31.74,19600.0,22.5106,22.5461,22.4467,22.5319,19600.0
2010-01-20 15:00:00,31.74,31.76,31.63,31.67,36500.0,22.5319,22.5461,22.4538,22.4822,36500.0
2010-01-20 15:30:00,31.68,31.76,31.67,31.71,85700.0,22.4893,22.5461,22.4822,22.5106,85700.0
2010-01-21 09:30:00,31.62,32.81,31.54,31.9,70300.0,22.4467,23.2915,22.3899,22.6455,70300.0
2010-01-21 10:00:00,31.85,32.12,31.69,31.69,30000.0,22.61,22.8017,22.4964,22.4964,30000.0
2010-01-21 10:30:00,31.68,32.05,31.52,31.96,39900.0,22.4893,22.752,22.3757,22.6881,39900.0
2010-01-21 11:00:00,31.88,31.98,31.72,31.75,15900.0,22.6313,22.7023,22.5177,22.539,15900.0
2010-01-21 11:30:00,31.74,31.89,31.61,31.69,32700.0,22.5319,22.6384,22.4396,22.4964,32700.0
2010-01-21 12:00:00,31.72,31.97,31.71,31.81,15300.0,22.5177,22.6952,22.5106,22.5816,15300.0
2010-01-21 12:30:00,31.84,32.17,31.83,32.15,26500.0,22.6029,22.8372,22.5958,22.823,26500.0
2010-01-21 13:00:00,32.17,32.18,31.95,32.12,26500.0,22.8372,22.8443,22.681,22.8017,26500.0
2010-01-21 13:30:00,32.12,32.36,32.09,32.31,32500.0,22.8017,22.9721,22.7804,22.9366,32500.0
2010-01-21 14:00:00,32.3,32.48,32.21,32.48,35200.0,22.9295,23.0572,22.8656,23.0572,35200.0
2010-01-21 14:30:00,32.43,32.45,32.31,32.32,34500.0,23.0217,23.0359,22.9366,22.9437,34500.0
2010-01-21 15:00:00,32.33,32.35,32.07,32.07,45200.0,22.9508,22.965,22.7662,22.7662,45200.0
2010-01-21 15:30:00,32.06,32.08,31.8,31.87,70100.0,22.7591,22.7733,22.5745,22.6242,70100.0
2010-01-22 09:30:00,31.92,31.94,31.6,31.67,30100.0,22.6597,22.6739,22.4325,22.4822,30100.0
2010-01-22 10:00:00,31.68,31.85,31.55,31.82,29900.0,22.4893,22.61,22.397,22.5887,29900.0
2010-01-22 10:30:00,31.84,32.39,31.82,32.39,28600.0,22.6029,22.9934,22.5887,22.9934,28600.0
2010-01-22 11:00:00,32.39,32.73,32.39,32.68,26700.0,22.9934,23.2347,22.9934,23.1992,26700.0
2010-01-22 11:30:00,32.7,32.74,32.47,32.57,19200.0,23.2134,23.2418,23.0501,23.1211,19200.0
2010-01-22 12:00:00,32.54,32.61,32.51,32.61,24200.0,23.0998,23.1495,23.0785,23.1495,24200.0
2010-01-22 12:30:00,32.62,32.63,32.5,32.56,12900.0,23.1566,23.1637,23.0714,23.114,12900.0
2010-01-22 13:00:00,32.55,32.69,32.51,32.66,22100.0,23.1069,23.2063,23.0785,23.185,22100.0
2010-01-22 13:30:00,32.67,32.71,32.51,32.57,22000.0,23.1921,23.2205,23.0785,23.1211,22000.0
2010-01-22 14:00:00,32.57,32.64,32.51,32.58,28000.0,23.1211,23.1708,23.0785,23.1282,28000.0
2010-01-22 14:30:00,32.56,32.56,32.13,32.15,51100.0,23.114,23.114,22.8088,22.823,51100.0
2010-01-22 15:00:00,32.1,32.17,31.89,31.98,113800.0,22.7875,22.8372,22.6384,22.7023,113800.0
2010-01-22 15:30:00,31.99,32.02,31.83,32.0,113700.0,22.7094,22.7307,22.5958,22.7165,113700.0
2010-01-25 09:30:00,32.33,32.73,32.2,32.49,33800.0,22.9508,23.2347,22.8585,23.0643,33800.0
2010-01-25 10:00:00,32.49,32.91,32.42,32.84,54300.0,23.0643,23.3625,23.0146,23.3128,54300.0
2010-01-25 10:30:00,32.79,32.8,32.56,32.77,26600.0,23.2773,23.2844,23.114,23.2631,26600.0
2010-01-25 11:00:00,32.72,32.73,32.45,32.55,44900.0,23.2276,23.2347,23.0359,23.1069,44900.0
2010-01-25 11:30:00,32.5,32.71,32.42,32.63,22700.0,23.0714,23.2205,23.0146,23.1637,22700.0
2010-01-25 12:00:00,32.59,32.6,32.39,32.39,25400.0,23.1353,23.1424,22.9934,22.9934,25400.0
2010-01-25 12:30:00,32.37,32.5,32.36,32.45,20700.0,22.9792,23.0714,22.9721,23.0359,20700.0
2010-01-25 13:00:00,32.44,32.66,32.43,32.57,25500.0,23.0288,23.185,23.0217,23.1211,25500.0
2010-01-25 13:30:00,32.57,32.63,32.51,32.61,18500.0,23.1211,23.1637,23.0785,23.1495,18500.0
2010-01-25 14:00:00,32.6,32.67,32.56,32.66,17500.0,23.1424,23.1921,23.114,23.185,17500.0
2010-01-25 14:30:00,32.66,32.7,32.66,32.68,43900.0,23.185,23.2134,23.185,23.1992,43900.0
2010-01-25 15:00:00,32.68,32.75,32.65,32.7,46000.0,23.1992,23.2489,23.1779,23.2134,46000.0
2010-01-25 15:30:00,32.7,32.89,32.7,32.79,88200.0,23.2134,23.3483,23.2134,23.2773,88200.0
2010-01-26 09:30:00,32.89,33.68,32.8,33.3,55700.0,23.3483,23.9091,23.2844,23.6394,55700.0
2010-01-26 10:00:00,33.32,33.62,33.12,33.57,120700.0,23.6535,23.8665,23.5116,23.831,120700.0
2010-01-26 10:30:00,33.57,33.87,33.46,33.64,39600.0,23.831,24.044,23.7529,23.8807,39600.0
2010-01-26 11:00:00,33.67,33.82,33.47,33.57,20200.0,23.902,24.0085,23.76,23.831,20200.0
2010-01-26 11:30:00,33.61,33.76,33.6,33.71,20200.0,23.8594,23.9659,23.8523,23.9304,20200.0
2010-01-26 12:00:00,33.71,33.74,33.53,33.73,30600.0,23.9304,23.9517,23.8026,23.9446,30600.0
2010-01-26 12:30:00,33.72,33.8,33.67,33.77,67600.0,23.9375,23.9943,23.902,23.973,67600.0
2010-01-26 13:00:00,33.74,33.76,33.56,33.56,16100.0,23.9517,23.9659,23.8239,23.8239,16100.0
2010-01-26 13:30:00,33.53,33.65,33.51,33.63,14100.0,23.8026,23.8878,23.7884,23.8736,14100.0
2010-01-26 14:00:00,33.64,33.67,33.56,33.6,15400.0,23.8807,23.902,23.8239,23.8523,15400.0
2010-01-26 14:30:00,33.6,33.73,33.56,33.69,21300.0,23.8523,23.9446,23.8239,23.9162,21300.0
2010-01-26 15:00:00,33.7,33.73,33.37,33.43,56100.0,23.9233,23.9446,23.689,23.7316,56100.0
2010-01-26 15:30:00,33.44,33.59,33.34,33.41,95600.0,23.7387,23.8452,23.6677,23.7174,95600.0
2010-01-27 09:30:00,33.3,33.69,33.05,33.07,15000.0,23.6394,23.9162,23.4619,23.4761,15000.0
2010-01-27 10:00:00,33.03,33.07,32.74,32.86,26800.0,23.4477,23.4761,23.2418,23.327,26800.0
2010-01-27 10:30:00,32.86,33.18,32.83,33.15,18000.0,23.327,23.5542,23.3057,23.5329,18000.0
2010-01-27 11:00:00,33.15,33.3,33.05,33.23,15600.0,23.5329,23.6394,23.4619,23.5897,15600.0
2010-01-27 11:30:00,33.23,33.23,33.07,33.19,19900.0,23.5897,23.5897,23.4761,23.5613,19900.0
2010-01-27 12:00:00,33.19,33.24,33.17,33.22,12700.0,23.5613,23.5968,23.5471,23.5826,12700.0
2010-01-27 12:30:00,33.21,33.21,33.13,33.15,15500.0,23.5755,23.5755,23.5187,23.5329,15500.0
2010-01-27 13:00:00,33.15,33.15,33.01,33.02,15900.0,23.5329,23.5329,23.4335,23.4406,15900.0
2010-01-27 13:30:00,33.03,33.17,32.98,33.0,10500.0,23.4477,23.5471,23.4122,23.4264,10500.0
2010-01-27 14:00:00,33.0,33.27,32.76,32.82,38800.0,23.4264,23.6181,23.256,23.2986,38800.0
2010-01-27 14:30:00,32.86,33.18,32.82,33.09,23100.0,23.327,23.5542,23.2986,23.4903,23100.0
2010-01-27 15:00:00,33.08,33.13,32.89,32.99,43100.0,23.4832,23.5187,23.3483,23.4193,43100.0
2010-01-27 15:30:00,33.01,33.31,33.01,33.19,55700.0,23.4335,23.6465,23.4335,23.5613,55700.0
2010-01-28 09:30:00,33.25,33.42,32.82,33.0,10300.0,23.6039,23.7245,23.2986,23.4264,10300.0
2010-01-28 10:00:00,33.0,33.0,32.75,32.93,17700.0,23.4264,23.4264,23.2489,23.3767,17700.0
2010-01-28 10:30:00,32.96,33.0,32.57,32.58,12000.0,23.398,23.4264,23.1211,23.1282,12000.0
2010-01-28 11:00:00,32.65,32.76,32.36,32.4,12500.0,23.1779,23.256,22.9721,23.0004,12500.0
2010-01-28 11:30:00,32.36,32.38,32.03,32.37,5800.0,22.9721,22.9863,22.7378,22.9792,5800.0
2010-01-28 12:00:00,32.3,32.3,32.19,32.26,9100.0,22.9295,22.9295,22.8514,22.9011,9100.0
2010-01-28 12:30:00,32.27,32.54,32.21,32.51,5400.0,22.9082,23.0998,22.8656,23.0785,5400.0
2010-01-28 13:00:00,32.49,32.51,32.4,32.46,6200.0,23.0643,23.0785,23.0004,23.043,6200.0
2010-01-28 13:30:00,32.48,32.51,32.41,32.41,12100.0,23.0572,23.0785,23.0075,23.0075,12100.0
2010-01-28 14:00:00,32.4,32.44,32.29,32.41,9000.0,23.0004,23.0288,22.9224,23.0075,9000.0
2010-01-28 14:30:00,32.41,32.53,32.37,32.47,16500.0,23.0075,23.0927,22.9792,23.0501,16500.0
2010-01-28 15:00:00,32.46,32.64,32.46,32.53,28900.0,23.043,23.1708,23.043,23.0927,28900.0
2010-01-28 15:30:00,32.54,32.61,32.38,32.4,47500.0,23.0998,23.1495,22.9863,23.0004,47500.0
2010-01-29 09:30:00,32.49,32.85,32.47,32.79,13900.0,23.0643,23.3199,23.0501,23.2773,13900.0
2010-01-29 10:00:00,32.84,32.84,32.64,32.72,16400.0,23.3128,23.3128,23.1708,23.2276,16400.0
2010-01-29 10:30:00,32.72,32.75,32.34,32.48,33300.0,23.2276,23.2489,22.9579,23.0572,33300.0
2010-01-29 11:00:00,32.48,32.51,32.27,32.31,17300.0,23.0572,23.0785,22.9082,22.9366,17300.0
2010-01-29 11:30:00,32.3,32.43,32.17,32.18,20400.0,22.9295,23.0217,22.8372,22.8443,20400.0
2010-01-29 12:00:00,32.17,32.24,31.98,32.23,25100.0,22.8372,22.8869,22.7023,22.8798,25100.0
2010-01-29 12:30:00,32.22,32.48,32.16,32.44,10800.0,22.8727,23.0572,22.8301,23.0288,10800.0
2010-01-29 13:00:00,32.42,32.43,32.23,32.25,14500.0,23.0146,23.0217,22.8798,22.894,14500.0
2010-01-29 13:30:00,32.25,32.27,32.07,32.22,29400.0,22.894,22.9082,22.7662,22.8727,29400.0
2010-01-29 14:00:00,32.21,32.35,32.17,32.23,25200.0,22.8656,22.965,22.8372,22.8798,25200.0
2010-01-29 14:30:00,32.22,32.22,31.75,31.85,33200.0,22.8727,22.8727,22.539,22.61,33200.0
2010-01-29 15:00:00,31.85,31.88,31.74,31.78,45400.0,22.61,22.6313,22.5319,22.5603,45400.0
2010-01-29 15:30:00,31.77,31.86,31.63,31.75,77000.0,22.5532,22.6171,22.4538,22.539,77000.0
2010-02-01 09:30:00,31.83,32.1,31.78,31.95,19900.0,22.5958,22.7875,22.5603,22.681,19900.0
2010-02-01 10:00:00,31.96,32.0,31.69,31.8,34500.0,22.6881,22.7165,22.4964,22.5745,34500.0
2010-02-01 10:30:00,31.8,31.9,31.72,31.76,14700.0,22.5745,22.6455,22.5177,22.5461,14700.0
2010-02-01 11:00:00,31.77,31.94,31.72,31.91,18400.0,22.5532,22.6739,22.5177,22.6526,18400.0
2010-02-01 11:30:00,31.88,31.88,31.79,31.79,6800.0,22.6313,22.6313,22.5674,22.5674,6800.0
2010-02-01 12:00:00,31.79,31.85,31.73,31.85,13400.0,22.5674,22.61,22.5248,22.61,13400.0
2010-02-01 12:30:00,31.86,32.02,31.85,31.99,10700.0,22.6171,22.7307,22.61,22.7094,10700.0
2010-02-01 13:00:00,31.98,32.33,31.97,32.33,12700.0,22.7023,22.9508,22.6952,22.9508,12700.0
2010-02-01 13:30:00,32.32,32.36,32.19,32.21,11900.0,22.9437,22.9721,22.8514,22.8656,11900.0
2010-02-01 14:00:00,32.22,32.32,32.15,32.32,10300.0,22.8727,22.9437,22.823,22.9437,10300.0
2010-02-01 14:30:00,32.32,32.38,32.19,32.32,16000.0,22.9437,22.9863,22.8514,22.9437,16000.0
2010-02-01 15:00:00,32.29,32.31,32.21,32.24,61900.0,22.9224,22.9366,22.8656,22.8869,61900.0
2010-02-01 15:30:00,32.24,32.43,32.23,32.39,56600.0,22.8869,23.0217,22.8798,22.9934,56600.0
2010-02-02 09:30:00,32.46,32.48,32.21,32.32,28800.0,23.043,23.0572,22.8656,22.9437,28800.0
2010-02-02 10:00:00,32.3,32.8,32.13,32.72,29600.0,22.9295,23.2844,22.8088,23.2276,29600.0
2010-02-02 10:30:00,32.73,32.73,32.41,32.6,24300.0,23.2347,23.2347,23.0075,23.1424,24300.0
2010-02-02 11:00:00,32.6,32.6,32.33,32.49,20200.0,23.1424,23.1424,22.9508,23.0643,20200.0
2010-02-02 11:30:00,32.49,32.6,32.45,32.55,25900.0,23.0643,23.1424,23.0359,23.1069,25900.0
2010-02-02 12:00:00,32.55,32.56,32.4,32.47,27900.0,23.1069,23.114,23.0004,23.0501,27900.0
2010-02-02 12:30:00,32.46,32.52,32.43,32.52,10300.0,23.043,23.0856,23.0217,23.0856,10300.0
2010-02-02 13:00:00,32.51,32.59,32.46,32.56,12200.0,23.0785,23.1353,23.043,23.114,12200.0
2010-02-02 13:30:00,32.56,32.64,32.45,32.59,35300.0,23.114,23.1708,23.0359,23.1353,35300.0
2010-02-02 14:00:00,32.6,32.61,32.46,32.5,12700.0,23.1424,23.1495,23.043,23.0714,12700.0
2010-02-02 14:30:00,32.51,32.56,32.38,32.55,20400.0,23.0785,23.114,22.9863,23.1069,20400.0
2010-02-02 15:00:00,32.55,32.58,32.44,32.5,25500.0,23.1069,23.1282,23.0288,23.0714,25500.0
2010-02-02 15:30:00,32.5,32.56,32.44,32.48,48100.0,23.0714,23.114,23.0288,23.0572,48100.0
2010-02-03 09:30:00,32.41,32.67,32.24,32.52,8900.0,23.0075,23.1921,22.8869,23.0856,8900.0
2010-02-03 10:00:00,32.53,32.67,32.19,32.29,11300.0,23.0927,23.1921,22.8514,22.9224,11300.0
2010-02-03 10:30:00,32.29,32.4,32.18,32.39,13800.0,22.9224,23.0004,22.8443,22.9934,13800.0
2010-02-03 11:00:00,32.39,32.55,32.36,32.36,7900.0,22.9934,23.1069,22.9721,22.9721,7900.0
2010-02-03 11:30:00,32.36,33.86,32.3,33.8,363700.0,22.9721,24.0369,22.9295,23.9943,363700.0
2010-02-03 12:00:00,33.78,34.3,33.5,33.87,333800.0,23.9801,24.3492,23.7813,24.044,333800.0
2010-02-03 12:30:00,33.87,34.05,33.63,33.68,52700.0,24.044,24.1718,23.8736,23.9091,52700.0
2010-02-03 13:00:00,33.67,33.99,33.64,33.98,33400.0,23.902,24.1292,23.8807,24.1221,33400.0
2010-02-03 13:30:00,33.99,34.46,33.99,34.28,76600.0,24.1292,24.4628,24.1292,24.335,76600.0
2010-02-03 14:00:00,34.27,34.4,34.25,34.33,38200.0,24.3279,24.4202,24.3137,24.3705,38200.0
2010-02-03 14:30:00,34.32,34.39,34.25,34.34,66900.0,24.3634,24.4131,24.3137,24.3776,66900.0
2010-02-03 15:00:00,34.35,34.82,34.35,34.69,121100.0,24.3847,24.7184,24.3847,24.6261,121100.0
2010-02-03 15:30:00,34.7,34.72,34.46,34.6,167100.0,24.6332,24.6474,24.4628,24.5622,167100.0
2010-02-04 09:30:00,34.32,34.45,33.4,33.48,78400.0,24.3634,24.4557,23.7103,23.7671,78400.0
2010-02-04 10:00:00,33.47,33.58,33.09,33.44,156300.0,23.76,23.8381,23.4903,23.7387,156300.0
2010-02-04 10:30:00,33.44,33.85,33.43,33.7,69300.0,23.7387,24.0298,23.7316,23.9233,69300.0
2010-02-04 11:00:00,33.73,33.97,33.71,33.97,24200.0,23.9446,24.115,23.9304,24.115,24200.0
2010-02-04 11:30:00,33.96,33.96,33.67,33.85,21200.0,24.1079,24.1079,23.902,24.0298,21200.0
2010-02-04 12:00:00,33.82,33.95,33.78,33.87,13100.0,24.0085,24.1008,23.9801,24.044,13100.0
2010-02-04 12:30:00,33.83,33.86,33.72,33.83,27400.0,24.0156,24.0369,23.9375,24.0156,27400.0
2010-02-04 13:00:00,33.82,33.87,33.74,33.84,40400.0,24.0085,24.044,23.9517,24.0227,40400.0
2010-02-04 13:30:00,33.83,33.84,33.71,33.74,28700.0,24.0156,24.0227,23.9304,23.9517,28700.0
2010-02-04 14:00:00,33.75,33.77,33.65,33.7,42500.0,23.9588,23.973,23.8878,23.9233,42500.0
2010-02-04 14:30:00,33.7,33.78,33.62,33.67,46700.0,23.9233,23.9801,23.8665,23.902,46700.0
2010-02-04 15:00:00,33.67,33.67,33.27,33.29,70200.0,23.902,23.902,23.6181,23.6323,70200.0
2010-02-04 15:30:00,33.28,33.52,33.26,33.36,119700.0,23.6252,23.7955,23.611,23.6819,119700.0
2010-02-05 09:30:00,33.3,33.47,32.49,32.51,58300.0,23.6394,23.76,23.0643,23.0785,58300.0
2010-02-05 10:00:00,32.51,32.69,32.4,32.6,121700.0,23.0785,23.2063,23.0004,23.1424,121700.0
2010-02-05 10:30:00,32.63,32.87,32.57,32.87,47800.0,23.1637,23.3341,23.1211,23.3341,47800.0
2010-02-05 11:00:00,32.86,32.92,32.71,32.84,22300.0,23.327,23.3696,23.2205,23.3128,22300.0
2010-02-05 11:30:00,32.71,32.71,32.23,32.25,33300.0,23.2205,23.2205,22.8798,22.894,33300.0
2010-02-05 12:00:00,32.25,32.38,32.17,32.26,64900.0,22.894,22.9863,22.8372,22.9011,64900.0
2010-02-05 12:30:00,32.25,32.25,31.94,32.02,36200.0,22.894,22.894,22.6739,22.7307,36200.0
2010-02-05 13:00:00,32.02,32.02,31.71,31.72,44200.0,22.7307,22.7307,22.5106,22.5177,44200.0
2010-02-05 13:30:00,31.72,31.72,30.6,31.29,251200.0,22.5177,22.5177,21.7226,22.2125,251200.0
2010-02-05 14:00:00,31.3,31.68,31.3,31.63,24900.0,22.2196,22.4893,22.2196,22.4538,24900.0
2010-02-05 14:30:00,31.61,31.74,31.53,31.63,42900.0,22.4396,22.5319,22.3828,22.4538,42900.0
2010-02-05 15:00:00,31.64,32.3,31.64,32.15,63600.0,22.4609,22.9295,22.4609,22.823,63600.0
2010-02-05 15:30:00,32.16,32.49,32.1,32.49,145100.0,22.8301,23.0643,22.7875,23.0643,145100.0
2010-02-08 09:30:00,32.65,32.7,32.24,32.5,24700.0,23.1779,23.2134,22.8869,23.0714,24700.0
2010-02-08 10:00:00,32.53,32.92,32.53,32.79,25500.0,23.0927,23.3696,23.0927,23.2773,25500.0
2010-02-08 10:30:00,32.79,33.14,32.75,33.13,32200.0,23.2773,23.5258,23.2489,23.5187,32200.0
2010-02-08 11:00:00,33.14,33.35,33.13,33.19,15500.0,23.5258,23.6748,23.5187,23.5613,15500.0
2010-02-08 11:30:00,33.2,33.32,33.18,33.3,30500.0,23.5684,23.6535,23.5542,23.6394,30500.0
2010-02-08 12:00:00,33.3,33.34,33.18,33.34,39300.0,23.6394,23.6677,23.5542,23.6677,39300.0
2010-02-08 12:30:00,33.34,33.34,33.26,33.33,17200.0,23.6677,23.6677,23.611,23.6606,17200.0
2010-02-08 13:00:00,33.32,33.34,33.11,33.22,18600.0,23.6535,23.6677,23.5045,23.5826,18600.0
2010-02-08 13:30:00,33.22,33.22,33.0,33.05,7100.0,23.5826,23.5826,23.4264,23.4619,7100.0
2010-02-08 14:00:00,33.08,33.12,33.02,33.06,12500.0,23.4832,23.5116,23.4406,23.469,12500.0
2010-02-08 14:30:00,33.03,33.05,32.86,32.86,11900.0,23.4477,23.4619,23.327,23.327,11900.0
2010-02-08 15:00:00,32.89,32.94,32.61,32.61,19400.0,23.3483,23.3838,23.1495,23.1495,19400.0
2010-02-08 15:30:00,32.64,32.66,32.4,32.44,51100.0,23.1708,23.185,23.0004,23.0288,51100.0
2010-02-09 09:30:00,32.96,33.25,32.96,33.23,17200.0,23.398,23.6039,23.398,23.5897,17200.0
2010-02-09 10:00:00,33.19,33.33,33.08,33.33,15400.0,23.5613,23.6606,23.4832,23.6606,15400.0
2010-02-09 10:30:00,33.32,33.34,33.08,33.1,19600.0,23.6535,23.6677,23.4832,23.4974,19600.0
2010-02-09 11:00:00,33.09,33.09,32.8,32.89,17100.0,23.4903,23.4903,23.2844,23.3483,17100.0
2010-02-09 11:30:00,32.87,33.1,32.81,33.0,18900.0,23.3341,23.4974,23.2915,23.4264,18900.0
2010-02-09 12:00:00,32.99,33.25,32.99,33.14,10800.0,23.4193,23.6039,23.4193,23.5258,10800.0
2010-02-09 12:30:00,33.16,33.22,32.91,33.07,21100.0,23.54,23.5826,23.3625,23.4761,21100.0
2010-02-09 13:00:00,33.06,33.17,33.01,33.03,10300.0,23.469,23.5471,23.4335,23.4477,10300.0
2010-02-09 13:30:00,33.05,33.1,33.05,33.09,17400.0,23.4619,23.4974,23.4619,23.4903,17400.0
2010-02-09 14:00:00,33.1,33.1,32.93,33.05,10500.0,23.4974,23.4974,23.3767,23.4619,10500.0
2010-02-09 14:30:00,33.04,33.16,33.0,33.09,34200.0,23.4548,23.54,23.4264,23.4903,34200.0
2010-02-09 15:00:00,33.06,33.32,33.06,33.24,54500.0,23.469,23.6535,23.469,23.5968,54500.0
2010-02-09 15:30:00,33.24,33.24,33.05,33.14,84100.0,23.5968,23.5968,23.4619,23.5258,84100.0
2010-02-10 09:30:00,33.13,33.23,32.57,32.77,18200.0,23.5187,23.5897,23.1211,23.2631,18200.0
2010-02-10 10:00:00,32.68,32.81,32.48,32.61,30900.0,23.1992,23.2915,23.0572,23.1495,30900.0
2010-02-10 10:30:00,32.65,32.99,32.58,32.99,10800.0,23.1779,23.4193,23.1282,23.4193,10800.0
2010-02-10 11:00:00,33.0,33.04,32.8,32.89,15200.0,23.4264,23.4548,23.2844,23.3483,15200.0
2010-02-10 11:30:00,32.95,32.95,32.57,32.65,10800.0,23.3909,23.3909,23.1211,23.1779,10800.0
2010-02-10 12:00:00,32.67,32.74,32.6,32.71,11500.0,23.1921,23.2418,23.1424,23.2205,11500.0
2010-02-10 12:30:00,32.73,32.75,32.62,32.73,13800.0,23.2347,23.2489,23.1566,23.2347,13800.0
2010-02-10 13:00:00,32.74,32.9,32.65,32.89,16000.0,23.2418,23.3554,23.1779,23.3483,16000.0
2010-02-10 13:30:00,32.9,32.9,32.7,32.73,13700.0,23.3554,23.3554,23.2134,23.2347,13700.0
2010-02-10 14:00:00,32.73,32.8,32.63,32.72,17000.0,23.2347,23.2844,23.1637,23.2276,17000.0
2010-02-10 14:30:00,32.72,32.72,32.53,32.62,21400.0,23.2276,23.2276,23.0927,23.1566,21400.0
2010-02-10 15:00:00,32.6,32.69,32.56,32.6,44400.0,23.1424,23.2063,23.114,23.1424,44400.0
2010-02-10 15:30:00,32.6,32.6,32.44,32.48,170300.0,23.1424,23.1424,23.0288,23.0572,170300.0
2010-02-11 09:30:00,32.32,32.54,32.02,32.27,14300.0,22.9437,23.0998,22.7307,22.9082,14300.0
2010-02-11 10:00:00,32.23,32.46,32.11,32.4,15000.0,22.8798,23.043,22.7946,23.0004,15000.0
2010-02-11 10:30:00,32.36,32.39,32.23,32.32,7800.0,22.9721,22.9934,22.8798,22.9437,7800.0
2010-02-11 11:00:00,32.34,32.56,32.27,32.49,14200.0,22.9579,23.114,22.9082,23.0643,14200.0
2010-02-11 11:30:00,32.47,32.68,32.42,32.55,7000.0,23.0501,23.1992,23.0146,23.1069,7000.0
2010-02-11 12:00:00,32.58,32.64,32.49,32.5,11100.0,23.1282,23.1708,23.0643,23.0714,11100.0
2010-02-11 12:30:00,32.5,32.51,32.32,32.33,26300.0,23.0714,23.0785,22.9437,22.9508,26300.0
2010-02-11 13:00:00,32.33,32.45,32.3,32.44,19900.0,22.9508,23.0359,22.9295,23.0288,19900.0
2010-02-11 13:30:00,32.44,32.55,32.42,32.55,27000.0,23.0288,23.1069,23.0146,23.1069,27000.0
2010-02-11 14:00:00,32.54,32.61,32.53,32.59,9800.0,23.0998,23.1495,23.0927,23.1353,9800.0
2010-02-11 14:30:00,32.58,32.61,32.55,32.61,19800.0,23.1282,23.1495,23.1069,23.1495,19800.0
2010-02-11 15:00:00,32.6,32.64,32.56,32.57,16000.0,23.1424,23.1708,23.114,23.1211,16000.0
2010-02-11 15:30:00,32.58,32.68,32.55,32.61,45200.0,23.1282,23.1992,23.1069,23.1495,45200.0
2010-02-12 09:30:00,32.42,32.58,31.89,32.54,37000.0,23.0146,23.1282,22.6384,23.0998,37000.0
2010-02-12 10:00:00,32.52,32.8,32.37,32.8,28600.0,23.0856,23.2844,22.9792,23.2844,28600.0
2010-02-12 10:30:00,32.88,32.91,32.71,32.86,30000.0,23.3412,23.3625,23.2205,23.327,30000.0
2010-02-12 11:00:00,32.78,32.98,32.71,32.9,17900.0,23.2702,23.4122,23.2205,23.3554,17900.0
2010-02-12 11:30:00,32.9,32.92,32.8,32.86,7300.0,23.3554,23.3696,23.2844,23.327,7300.0
2010-02-12 12:00:00,32.85,33.22,32.85,33.0,16500.0,23.3199,23.5826,23.3199,23.4264,16500.0
2010-02-12 12:30:00,32.98,32.98,32.83,32.89,21600.0,23.4122,23.4122,23.3057,23.3483,21600.0
2010-02-12 13:00:00,32.89,32.95,32.77,32.95,38400.0,23.3483,23.3909,23.2631,23.3909,38400.0
2010-02-12 13:30:00,32.93,33.03,32.85,32.87,23900.0,23.3767,23.4477,23.3199,23.3341,23900.0
2010-02-12 14:00:00,32.88,32.88,32.8,32.85,60000.0,23.3412,23.3412,23.2844,23.3199,60000.0
2010-02-12 14:30:00,32.86,32.92,32.82,32.85,61300.0,23.327,23.3696,23.2986,23.3199,61300.0
2010-02-12 15:00:00,32.85,32.94,32.8,32.83,89400.0,23.3199,23.3838,23.2844,23.3057,89400.0
2010-02-12 15:30:00,32.84,33.14,32.82,33.05,136800.0,23.3128,23.5258,23.2986,23.4619,136800.0
2010-02-16 09:30:00,33.57,33.66,33.1,33.29,22800.0,23.831,23.8949,23.4974,23.6323,22800.0
2010-02-16 10:00:00,33.27,33.57,33.25,33.57,21800.0,23.6181,23.831,23.6039,23.831,21800.0
2010-02-16 10:30:00,33.59,33.77,33.57,33.62,31600.0,23.8452,23.973,23.831,23.8665,31600.0
2010-02-16 11:00:00,33.6,33.67,33.57,33.67,17200.0,23.8523,23.902,23.831,23.902,17200.0
2010-02-16 11:30:00,33.66,33.72,33.58,33.58,18300.0,23.8949,23.9375,23.8381,23.8381,18300.0
2010-02-16 12:00:00,33.58,33.69,33.57,33.6,27400.0,23.8381,23.9162,23.831,23.8523,27400.0
2010-02-16 12:30:00,33.58,33.61,33.5,33.57,22000.0,23.8381,23.8594,23.7813,23.831,22000.0
2010-02-16 13:00:00,33.55,33.6,33.47,33.53,36100.0,23.8168,23.8523,23.76,23.8026,36100.0
2010-02-16 13:30:00,33.55,33.61,33.43,33.49,22100.0,23.8168,23.8594,23.7316,23.7742,22100.0
2010-02-16 14:00:00,33.5,33.61,33.49,33.6,18800.0,23.7813,23.8594,23.7742,23.8523,18800.0
2010-02-16 14:30:00,33.59,33.6,33.49,33.54,22500.0,23.8452,23.8523,23.7742,23.8097,22500.0
2010-02-16 15:00:00,33.53,33.57,33.49,33.52,32700.0,23.8026,23.831,23.7742,23.7955,32700.0
2010-02-16 15:30:00,33.53,33.75,33.52,33.71,124500.0,23.8026,23.9588,23.7955,23.9304,124500.0
2010-02-17 09:30:00,34.28,34.74,33.89,34.57,42400.0,24.335,24.6616,24.0582,24.5409,42400.0
2010-02-17 10:00:00,34.6,34.6,34.34,34.46,34200.0,24.5622,24.5622,24.3776,24.4628,34200.0
2010-02-17 10:30:00,34.47,34.52,34.37,34.42,34500.0,24.4699,24.5054,24.3989,24.4344,34500.0
2010-02-17 11:00:00,34.4,34.42,34.18,34.25,37700.0,24.4202,24.4344,24.2641,24.3137,37700.0
2010-02-17 11:30:00,34.26,34.32,34.19,34.24,34600.0,24.3208,24.3634,24.2712,24.3066,34600.0
2010-02-17 12:00:00,34.24,34.28,34.22,34.26,26400.0,24.3066,24.335,24.2925,24.3208,26400.0
2010-02-17 12:30:00,34.26,34.26,34.23,34.25,26700.0,24.3208,24.3208,24.2995,24.3137,26700.0
2010-02-17 13:00:00,34.26,34.26,34.19,34.21,34300.0,24.3208,24.3208,24.2712,24.2854,34300.0
2010-02-17 13:30:00,34.21,34.24,34.17,34.19,21900.0,24.2854,24.3066,24.257,24.2712,21900.0
2010-02-17 14:00:00,34.19,34.31,34.15,34.29,25700.0,24.2712,24.3563,24.2428,24.3421,25700.0
2010-02-17 14:30:00,34.28,34.32,34.27,34.3,30800.0,24.335,24.3634,24.3279,24.3492,30800.0
2010-02-17 15:00:00,34.29,34.32,34.28,34.29,48400.0,24.3421,24.3634,24.335,24.3421,48400.0
2010-02-17 15:30:00,34.29,34.49,34.28,34.49,74600.0,24.3421,24.4841,24.335,24.4841,74600.0
2010-02-18 09:30:00,34.56,34.69,34.1,34.13,39800.0,24.5338,24.6261,24.2073,24.2286,39800.0
2010-02-18 10:00:00,34.12,34.3,33.99,34.04,13400.0,24.2215,24.3492,24.1292,24.1647,13400.0
2010-02-18 10:30:00,34.04,34.22,33.94,34.21,7900.0,24.1647,24.2925,24.0937,24.2854,7900.0
2010-02-18 11:00:00,34.2,34.22,33.98,34.02,9800.0,24.2783,24.2925,24.1221,24.1505,9800.0
2010-02-18 11:30:00,33.99,34.11,33.95,34.04,7100.0,24.1292,24.2144,24.1008,24.1647,7100.0
2010-02-18 12:00:00,34.05,34.08,33.99,34.01,4900.0,24.1718,24.1931,24.1292,24.1434,4900.0
2010-02-18 12:30:00,33.99,33.99,33.92,33.95,2800.0,24.1292,24.1292,24.0795,24.1008,2800.0
2010-02-18 13:00:00,33.93,34.01,33.93,33.95,4100.0,24.0866,24.1434,24.0866,24.1008,4100.0
2010-02-18 13:30:00,33.96,34.06,33.96,34.02,8400.0,24.1079,24.1789,24.1079,24.1505,8400.0
2010-02-18 14:00:00,33.99,34.12,33.93,34.05,7800.0,24.1292,24.2215,24.0866,24.1718,7800.0
2010-02-18 14:30:00,34.04,34.12,34.01,34.02,12600.0,24.1647,24.2215,24.1434,24.1505,12600.0
2010-02-18 15:00:00,34.02,34.03,33.92,33.92,13400.0,24.1505,24.1576,24.0795,24.0795,13400.0
2010-02-18 15:30:00,33.92,34.0,33.9,33.99,31300.0,24.0795,24.1363,24.0653,24.1292,31300.0
2010-02-19 09:30:00,33.95,33.95,33.56,33.56,12500.0,24.1008,24.1008,23.8239,23.8239,12500.0
2010-02-19 10:00:00,33.59,33.79,33.56,33.74,12400.0,23.8452,23.9872,23.8239,23.9517,12400.0
2010-02-19 10:30:00,33.68,33.77,33.57,33.57,10300.0,23.9091,23.973,23.831,23.831,10300.0
2010-02-19 11:00:00,33.57,33.61,33.54,33.54,16700.0,23.831,23.8594,23.8097,23.8097,16700.0
2010-02-19 11:30:00,33.55,33.67,33.52,33.67,17500.0,23.8168,23.902,23.7955,23.902,17500.0
2010-02-19 12:00:00,33.68,33.73,33.66,33.67,10600.0,23.9091,23.9446,23.8949,23.902,10600.0
2010-02-19 12:30:00,33.67,33.67,33.6,33.61,8000.0,23.902,23.902,23.8523,23.8594,8000.0
2010-02-19 13:00:00,33.61,33.68,33.6,33.63,9200.0,23.8594,23.9091,23.8523,23.8736,9200.0
2010-02-19 13:30:00,33.63,33.66,33.4,33.4,13300.0,23.8736,23.8949,23.7103,23.7103,13300.0
2010-02-19 14:00:00,33.4,33.62,33.39,33.62,17000.0,23.7103,23.8665,23.7032,23.8665,17000.0
2010-02-19 14:30:00,33.64,33.66,33.57,33.57,11100.0,23.8807,23.8949,23.831,23.831,11100.0
2010-02-19 15:00:00,33.57,33.58,33.43,33.47,41200.0,23.831,23.8381,23.7316,23.76,41200.0
2010-02-19 15:30:00,33.47,33.63,33.46,33.58,24600.0,23.76,23.8736,23.7529,23.8381,24600.0
2010-02-22 09:30:00,33.72,33.85,33.35,33.44,17700.0,23.9375,24.0298,23.6748,23.7387,17700.0
2010-02-22 10:00:00,33.43,33.5,33.27,33.38,9800.0,23.7316,23.7813,23.6181,23.6961,9800.0
2010-02-22 10:30:00,33.4,33.46,33.22,33.28,18500.0,23.7103,23.7529,23.5826,23.6252,18500.0
2010-02-22 11:00:00,33.28,33.3,33.02,33.17,19100.0,23.6252,23.6394,23.4406,23.5471,19100.0
2010-02-22 11:30:00,33.17,33.18,33.08,33.17,12000.0,23.5471,23.5542,23.4832,23.5471,12000.0
2010-02-22 12:00:00,33.16,33.23,33.13,33.18,5900.0,23.54,23.5897,23.5187,23.5542,5900.0
2010-02-22 12:30:00,33.18,33.19,33.08,33.1,12100.0,23.5542,23.5613,23.4832,23.4974,12100.0
2010-02-22 13:00:00,33.09,33.09,32.96,32.99,14500.0,23.4903,23.4903,23.398,23.4193,14500.0
2010-02-22 13:30:00,32.98,33.05,32.94,32.98,11600.0,23.4122,23.4619,23.3838,23.4122,11600.0
2010-02-22 14:00:00,32.98,33.06,32.96,33.04,12100.0,23.4122,23.469,23.398,23.4548,12100.0
2010-02-22 14:30:00,33.03,33.13,32.98,33.13,12700.0,23.4477,23.5187,23.4122,23.5187,12700.0
2010-02-22 15:00:00,33.13,33.18,33.12,33.18,29300.0,23.5187,23.5542,23.5116,23.5542,29300.0
2010-02-22 15:30:00,33.18,33.2,33.07,33.13,63400.0,23.5542,23.5684,23.4761,23.5187,63400.0
2010-02-23 09:30:00,32.97,33.26,32.85,33.0,34700.0,23.4051,23.611,23.3199,23.4264,34700.0
2010-02-23 10:00:00,32.99,32.99,32.72,32.83,13700.0,23.4193,23.4193,23.2276,23.3057,13700.0
2010-02-23 10:30:00,32.81,32.81,32.36,32.55,27800.0,23.2915,23.2915,22.9721,23.1069,27800.0
2010-02-23 11:00:00,32.56,32.58,32.5,32.56,23200.0,23.114,23.1282,23.0714,23.114,23200.0
2010-02-23 11:30:00,32.56,32.66,32.56,32.59,11200.0,23.114,23.185,23.114,23.1353,11200.0
2010-02-23 12:00:00,32.59,32.6,32.51,32.58,16500.0,23.1353,23.1424,23.0785,23.1282,16500.0
2010-02-23 12:30:00,32.58,32.64,32.56,32.62,17100.0,23.1282,23.1708,23.114,23.1566,17100.0
2010-02-23 13:00:00,32.62,32.62,32.57,32.6,11800.0,23.1566,23.1566,23.1211,23.1424,11800.0
2010-02-23 13:30:00,32.59,32.6,32.47,32.47,14500.0,23.1353,23.1424,23.0501,23.0501,14500.0
2010-02-23 14:00:00,32.45,32.51,32.34,32.5,13300.0,23.0359,23.0785,22.9579,23.0714,13300.0
2010-02-23 14:30:00,32.5,32.71,32.47,32.68,20900.0,23.0714,23.2205,23.0501,23.1992,20900.0
2010-02-23 15:00:00,32.69,32.78,32.64,32.65,35800.0,23.2063,23.2702,23.1708,23.1779,35800.0
2010-02-23 15:30:00,32.64,32.65,32.4,32.41,93200.0,23.1708,23.1779,23.0004,23.0075,93200.0
2010-02-24 09:30:00,32.5,32.8,32.5,32.79,9700.0,23.0714,23.2844,23.0714,23.2773,9700.0
2010-02-24 10:00:00,32.78,32.81,32.55,32.81,75400.0,23.2702,23.2915,23.1069,23.2915,75400.0
2010-02-24 10:30:00,32.8,33.19,32.8,33.02,36700.0,23.2844,23.5613,23.2844,23.4406,36700.0
2010-02-24 11:00:00,33.05,33.06,32.93,33.02,14400.0,23.4619,23.469,23.3767,23.4406,14400.0
2010-02-24 11:30:00,33.02,33.03,32.9,32.96,11700.0,23.4406,23.4477,23.3554,23.398,11700.0
2010-02-24 12:00:00,32.95,33.0,32.83,32.96,11400.0,23.3909,23.4264,23.3057,23.398,11400.0
2010-02-24 12:30:00,32.95,33.03,32.94,32.98,4200.0,23.3909,23.4477,23.3838,23.4122,4200.0
2010-02-24 13:00:00,32.97,33.01,32.93,32.95,9200.0,23.4051,23.4335,23.3767,23.3909,9200.0
2010-02-24 13:30:00,32.96,33.04,32.96,33.01,12000.0,23.398,23.4548,23.398,23.4335,12000.0
2010-02-24 14:00:00,33.01,33.01,32.91,32.94,9100.0,23.4335,23.4335,23.3625,23.3838,9100.0
2010-02-24 14:30:00,32.9,32.9,32.74,32.76,15600.0,23.3554,23.3554,23.2418,23.256,15600.0
2010-02-24 15:00:00,32.75,32.84,32.74,32.77,13200.0,23.2489,23.3128,23.2418,23.2631,13200.0
2010-02-24 15:30:00,32.78,32.87,32.76,32.83,34000.0,23.2702,23.3341,23.256,23.3057,34000.0
2010-02-25 09:30:00,32.44,32.44,32.13,32.33,11600.0,23.0288,23.0288,22.8088,22.9508,11600.0
2010-02-25 10:00:00,32.3,32.6,32.18,32.6,10000.0,22.9295,23.1424,22.8443,23.1424,10000.0
2010-02-25 10:30:00,32.6,32.74,32.57,32.6,12200.0,23.1424,23.2418,23.1211,23.1424,12200.0
2010-02-25 11:00:00,32.57,32.65,32.5,32.59,5300.0,23.1211,23.1779,23.0714,23.1353,5300.0
2010-02-25 11:30:00,32.57,32.64,32.51,32.51,15500.0,23.1211,23.1708,23.0785,23.0785,15500.0
2010-02-25 12:00:00,32.56,32.64,32.56,32.57,4500.0,23.114,23.1708,23.114,23.1211,4500.0
2010-02-25 12:30:00,32.55,32.58,32.33,32.33,9200.0,23.1069,23.1282,22.9508,22.9508,9200.0
2010-02-25 13:00:00,32.34,32.38,32.24,32.25,13300.0,22.9579,22.9863,22.8869,22.894,13300.0
2010-02-25 13:30:00,32.26,32.7,32.26,32.7,16600.0,22.9011,23.2134,22.9011,23.2134,16600.0
2010-02-25 14:00:00,32.7,32.74,32.6,32.62,14000.0,23.2134,23.2418,23.1424,23.1566,14000.0
2010-02-25 14:30:00,32.62,32.77,32.62,32.69,12100.0,23.1566,23.2631,23.1566,23.2063,12100.0
2010-02-25 15:00:00,32.68,32.86,32.66,32.75,19300.0,23.1992,23.327,23.185,23.2489,19300.0
2010-02-25 15:30:00,32.76,32.92,32.73,32.86,59800.0,23.256,23.3696,23.2347,23.327,59800.0
2010-02-26 09:30:00,32.97,33.1,32.87,33.03,18300.0,23.4051,23.4974,23.3341,23.4477,18300.0
2010-02-26 10:00:00,33.02,33.4,32.99,33.33,45900.0,23.4406,23.7103,23.4193,23.6606,45900.0
2010-02-26 10:30:00,33.35,33.69,33.35,33.65,27500.0,23.6748,23.9162,23.6748,23.8878,27500.0
2010-02-26 11:00:00,33.63,33.66,33.48,33.49,21800.0,23.8736,23.8949,23.7671,23.7742,21800.0
2010-02-26 11:30:00,33.49,33.61,33.49,33.58,24900.0,23.7742,23.8594,23.7742,23.8381,24900.0
2010-02-26 12:00:00,33.56,33.57,33.43,33.51,24100.0,23.8239,23.831,23.7316,23.7884,24100.0
2010-02-26 12:30:00,33.52,33.63,33.5,33.59,12400.0,23.7955,23.8736,23.7813,23.8452,12400.0
2010-02-26 13:00:00,33.59,33.65,33.51,33.65,8600.0,23.8452,23.8878,23.7884,23.8878,8600.0
2010-02-26 13:30:00,33.66,33.75,33.6,33.67,14900.0,23.8949,23.9588,23.8523,23.902,14900.0
2010-02-26 14:00:00,33.59,33.73,33.59,33.7,7700.0,23.8452,23.9446,23.8452,23.9233,7700.0
2010-02-26 14:30:00,33.7,33.8,33.67,33.8,20200.0,23.9233,23.9943,23.902,23.9943,20200.0
2010-02-26 15:00:00,33.79,33.95,33.68,33.92,48400.0,23.9872,24.1008,23.9091,24.0795,48400.0
2010-02-26 15:30:00,33.91,33.99,33.87,33.9,81000.0,24.0724,24.1292,24.044,24.0653,81000.0
2010-03-01 09:30:00,34.22,34.57,34.18,34.53,27800.0,24.2925,24.5409,24.2641,24.5125,27800.0
2010-03-01 10:00:00,34.52,34.72,34.47,34.47,20800.0,24.5054,24.6474,24.4699,24.4699,20800.0
2010-03-01 10:30:00,34.48,34.68,34.45,34.66,6200.0,24.477,24.619,24.4557,24.6048,6200.0
2010-03-01 11:00:00,34.66,34.79,34.63,34.75,15500.0,24.6048,24.6971,24.5835,24.6687,15500.0
2010-03-01 11:30:00,34.78,34.91,34.77,34.89,17500.0,24.69,24.7823,24.6829,24.7681,17500.0
2010-03-01 12:00:00,34.89,35.02,34.88,34.94,18300.0,24.7681,24.8604,24.761,24.8036,18300.0
2010-03-01 12:30:00,34.94,34.94,34.45,34.5,50800.0,24.8036,24.8036,24.4557,24.4912,50800.0
2010-03-01 13:00:00,34.5,34.61,34.49,34.59,14000.0,24.4912,24.5693,24.4841,24.5551,14000.0
2010-03-01 13:30:00,34.6,34.65,34.54,34.6,13100.0,24.5622,24.5977,24.5196,24.5622,13100.0
2010-03-01 14:00:00,34.6,34.68,34.58,34.64,17500.0,24.5622,24.619,24.548,24.5906,17500.0
2010-03-01 14:30:00,34.65,34.67,34.54,34.56,23200.0,24.5977,24.6119,24.5196,24.5338,23200.0
2010-03-01 15:00:00,34.6,34.61,34.52,34.57,26000.0,24.5622,24.5693,24.5054,24.5409,26000.0
2010-03-01 15:30:00,34.58,34.77,34.55,34.72,51200.0,24.548,24.6829,24.5267,24.6474,51200.0
2010-03-02 09:30:00,34.89,35.17,34.74,34.89,21800.0,24.7681,24.9668,24.6616,24.7681,21800.0
2010-03-02 10:00:00,34.82,34.84,34.63,34.68,18400.0,24.7184,24.7326,24.5835,24.619,18400.0
2010-03-02 10:30:00,34.68,34.96,34.68,34.88,21200.0,24.619,24.8178,24.619,24.761,21200.0
2010-03-02 11:00:00,34.89,34.91,34.84,34.89,15200.0,24.7681,24.7823,24.7326,24.7681,15200.0
2010-03-02 11:30:00,34.89,34.91,34.86,34.9,16500.0,24.7681,24.7823,24.7468,24.7752,16500.0
2010-03-02 12:00:00,34.9,34.93,34.84,34.85,43000.0,24.7752,24.7965,24.7326,24.7397,43000.0
2010-03-02 12:30:00,34.84,34.9,34.84,34.89,11500.0,24.7326,24.7752,24.7326,24.7681,11500.0
2010-03-02 13:00:00,34.91,34.91,34.87,34.89,14100.0,24.7823,24.7823,24.7539,24.7681,14100.0
2010-03-02 13:30:00,34.9,34.96,34.88,34.9,42900.0,24.7752,24.8178,24.761,24.7752,42900.0
2010-03-02 14:00:00,34.9,35.13,34.9,35.08,19400.0,24.7752,24.9385,24.7752,24.903,19400.0
2010-03-02 14:30:00,35.07,35.12,35.01,35.1,37400.0,24.8959,24.9314,24.8533,24.9172,37400.0
2010-03-02 15:00:00,35.09,35.15,34.9,34.91,16700.0,24.9101,24.9526,24.7752,24.7823,16700.0
2010-03-02 15:30:00,34.91,35.11,34.91,35.05,92600.0,24.7823,24.9243,24.7823,24.8817,92600.0
2010-03-03 09:30:00,35.17,35.66,35.03,35.25,34000.0,24.9668,25.3147,24.8675,25.0236,34000.0
2010-03-03 10:00:00,35.29,35.71,35.26,35.59,20200.0,25.052,25.3502,25.0307,25.265,20200.0
2010-03-03 10:30:00,35.57,35.82,35.56,35.8,21800.0,25.2508,25.4283,25.2437,25.4141,21800.0
2010-03-03 11:00:00,35.78,35.93,35.78,35.86,11600.0,25.3999,25.5064,25.3999,25.4567,11600.0
2010-03-03 11:30:00,35.87,35.87,35.76,35.76,14300.0,25.4638,25.4638,25.3857,25.3857,14300.0
2010-03-03 12:00:00,35.76,35.76,35.59,35.73,8400.0,25.3857,25.3857,25.265,25.3644,8400.0
2010-03-03 12:30:00,35.7,35.71,35.58,35.6,4500.0,25.3431,25.3502,25.2579,25.2721,4500.0
2010-03-03 13:00:00,35.6,35.6,35.51,35.57,7700.0,25.2721,25.2721,25.2082,25.2508,7700.0
2010-03-03 13:30:00,35.56,35.65,35.52,35.64,6900.0,25.2437,25.3076,25.2153,25.3005,6900.0
2010-03-03 14:00:00,35.64,35.66,35.5,35.5,6700.0,25.3005,25.3147,25.2011,25.2011,6700.0
2010-03-03 14:30:00,35.5,35.53,35.24,35.33,20800.0,25.2011,25.2224,25.0165,25.0804,20800.0
2010-03-03 15:00:00,35.33,35.35,35.27,35.29,29300.0,25.0804,25.0946,25.0378,25.052,29300.0
2010-03-03 15:30:00,35.27,35.41,35.27,35.37,40400.0,25.0378,25.1372,25.0378,25.1088,40400.0
2010-03-04 09:30:00,35.34,35.86,35.28,35.72,5900.0,25.0875,25.4567,25.0449,25.3573,5900.0
2010-03-04 10:00:00,35.66,35.67,35.43,35.59,9600.0,25.3147,25.3218,25.1514,25.265,9600.0
2010-03-04 10:30:00,35.53,35.53,35.26,35.37,7400.0,25.2224,25.2224,25.0307,25.1088,7400.0
2010-03-04 11:00:00,35.37,35.48,35.37,35.45,7700.0,25.1088,25.1869,25.1088,25.1656,7700.0
2010-03-04 11:30:00,35.45,35.46,35.39,35.4,6800.0,25.1656,25.1727,25.123,25.1301,6800.0
2010-03-04 12:00:00,35.39,35.43,35.35,35.39,17400.0,25.123,25.1514,25.0946,25.123,17400.0
2010-03-04 12:30:00,35.4,35.41,35.35,35.35,7500.0,25.1301,25.1372,25.0946,25.0946,7500.0
2010-03-04 13:00:00,35.36,35.42,35.28,35.28,23200.0,25.1017,25.1443,25.0449,25.0449,23200.0
2010-03-04 13:30:00,35.27,35.45,35.21,35.45,10000.0,25.0378,25.1656,24.9952,25.1656,10000.0
2010-03-04 14:00:00,35.44,35.48,35.42,35.47,7300.0,25.1585,25.1869,25.1443,25.1798,7300.0
2010-03-04 14:30:00,35.44,35.48,35.4,35.41,8300.0,25.1585,25.1869,25.1301,25.1372,8300.0
2010-03-04 15:00:00,35.43,35.48,35.4,35.43,14700.0,25.1514,25.1869,25.1301,25.1514,14700.0
2010-03-04 15:30:00,35.46,35.62,35.4,35.51,50800.0,25.1727,25.2863,25.1301,25.2082,50800.0
2010-03-05 09:30:00,35.64,36.14,35.59,36.11,11500.0,25.3005,25.6554,25.265,25.6341,11500.0
2010-03-05 10:00:00,36.11,36.13,35.93,36.05,17000.0,25.6341,25.6483,25.5064,25.5915,17000.0
2010-03-05 10:30:00,36.06,36.18,36.06,36.12,5600.0,25.5986,25.6838,25.5986,25.6412,5600.0
2010-03-05 11:00:00,36.16,36.16,35.96,35.96,12600.0,25.6696,25.6696,25.5277,25.5277,12600.0
2010-03-05 11:30:00,35.98,35.99,35.86,35.87,16200.0,25.5419,25.549,25.4567,25.4638,16200.0
2010-03-05 12:00:00,35.9,35.95,35.85,35.92,7000.0,25.4851,25.5206,25.4496,25.4993,7000.0
2010-03-05 12:30:00,35.92,35.96,35.87,35.91,6600.0,25.4993,25.5277,25.4638,25.4922,6600.0
2010-03-05 13:00:00,35.95,36.05,35.9,35.91,11200.0,25.5206,25.5915,25.4851,25.4922,11200.0
2010-03-05 13:30:00,35.92,36.0,35.92,35.97,11300.0,25.4993,25.5561,25.4993,25.5348,11300.0
2010-03-05 14:00:00,35.97,36.0,35.96,36.0,21600.0,25.5348,25.5561,25.5277,25.5561,21600.0
2010-03-05 14:30:00,36.0,36.03,35.94,35.97,21300.0,25.5561,25.5774,25.5135,25.5348,21300.0
2010-03-05 15:00:00,35.97,36.0,35.9,35.99,22900.0,25.5348,25.5561,25.4851,25.549,22900.0
2010-03-05 15:30:00,36.0,36.03,35.9,36.0,53600.0,25.5561,25.5774,25.4851,25.5561,53600.0
2010-03-08 09:30:00,36.04,36.49,36.04,36.33,14700.0,25.5845,25.9039,25.5845,25.7903,14700.0
2010-03-08 10:00:00,36.26,36.4,36.14,36.17,36100.0,25.7406,25.84,25.6554,25.6767,36100.0
2010-03-08 10:30:00,36.21,36.33,36.05,36.33,27600.0,25.7051,25.7903,25.5915,25.7903,27600.0
2010-03-08 11:00:00,36.3,36.34,36.13,36.13,45000.0,25.769,25.7974,25.6483,25.6483,45000.0
2010-03-08 11:30:00,36.14,36.17,36.01,36.06,19300.0,25.6554,25.6767,25.5632,25.5986,19300.0
2010-03-08 12:00:00,36.05,36.17,36.04,36.06,14100.0,25.5915,25.6767,25.5845,25.5986,14100.0
2010-03-08 12:30:00,36.03,36.1,35.95,36.0,10900.0,25.5774,25.627,25.5206,25.5561,10900.0
2010-03-08 13:00:00,36.0,36.01,35.89,35.89,12300.0,25.5561,25.5632,25.478,25.478,12300.0
2010-03-08 13:30:00,35.91,35.94,35.85,35.86,15600.0,25.4922,25.5135,25.4496,25.4567,15600.0
2010-03-08 14:00:00,35.86,35.87,35.65,35.65,24200.0,25.4567,25.4638,25.3076,25.3076,24200.0
2010-03-08 14:30:00,35.65,36.0,35.63,35.97,84600.0,25.3076,25.5561,25.2934,25.5348,84600.0
2010-03-08 15:00:00,35.98,36.01,35.88,35.94,20700.0,25.5419,25.5632,25.4709,25.5135,20700.0
2010-03-08 15:30:00,35.94,36.11,35.94,36.04,69300.0,25.5135,25.6341,25.5135,25.5845,69300.0
2010-03-09 09:30:00,33.79,34.56,32.91,33.85,378000.0,23.9872,24.5338,23.3625,24.0298,378000.0
2010-03-09 10:00:00,33.85,33.87,33.52,33.58,184500.0,24.0298,24.044,23.7955,23.8381,184500.0
2010-03-09 10:30:00,33.57,33.7,33.22,33.36,125400.0,23.831,23.9233,23.5826,23.6819,125400.0
2010-03-09 11:00:00,33.38,33.38,33.08,33.18,199600.0,23.6961,23.6961,23.4832,23.5542,199600.0
2010-03-09 11:30:00,33.17,33.19,32.95,33.12,225600.0,23.5471,23.5613,23.3909,23.5116,225600.0
2010-03-09 12:00:00,33.12,33.26,33.12,33.2,110700.0,23.5116,23.611,23.5116,23.5684,110700.0
2010-03-09 12:30:00,33.2,33.56,33.15,33.55,110900.0,23.5684,23.8239,23.5329,23.8168,110900.0
2010-03-09 13:00:00,33.56,33.56,33.4,33.5,61300.0,23.8239,23.8239,23.7103,23.7813,61300.0
2010-03-09 13:30:00,33.52,33.52,33.17,33.27,78600.0,23.7955,23.7955,23.5471,23.6181,78600.0
2010-03-09 14:00:00,33.28,33.58,33.28,33.56,73500.0,23.6252,23.8381,23.6252,23.8239,73500.0
2010-03-09 14:30:00,33.58,33.68,33.38,33.4,108300.0,23.8381,23.9091,23.6961,23.7103,108300.0
2010-03-09 15:00:00,33.39,33.51,33.27,33.33,127900.0,23.7032,23.7884,23.6181,23.6606,127900.0
2010-03-09 15:30:00,33.33,33.37,33.13,33.18,210200.0,23.6606,23.689,23.5187,23.5542,210200.0
2010-03-10 09:30:00,33.36,33.36,32.83,33.19,115500.0,23.6819,23.6819,23.3057,23.5613,115500.0
2010-03-10 10:00:00,33.19,33.5,33.08,33.47,58500.0,23.5613,23.7813,23.4832,23.76,58500.0
2010-03-10 10:30:00,33.5,33.53,33.39,33.43,35600.0,23.7813,23.8026,23.7032,23.7316,35600.0
2010-03-10 11:00:00,33.43,33.54,33.43,33.5,41500.0,23.7316,23.8097,23.7316,23.7813,41500.0
2010-03-10 11:30:00,33.49,33.52,33.36,33.5,35800.0,23.7742,23.7955,23.6819,23.7813,35800.0
2010-03-10 12:00:00,33.5,33.51,33.23,33.23,45400.0,23.7813,23.7884,23.5897,23.5897,45400.0
2010-03-10 12:30:00,33.22,33.27,33.15,33.26,17200.0,23.5826,23.6181,23.5329,23.611,17200.0
2010-03-10 13:00:00,33.24,33.24,33.1,33.2,41900.0,23.5968,23.5968,23.4974,23.5684,41900.0
2010-03-10 13:30:00,33.2,33.23,33.08,33.16,42100.0,23.5684,23.5897,23.4832,23.54,42100.0
2010-03-10 14:00:00,33.15,33.19,32.91,32.95,40100.0,23.5329,23.5613,23.3625,23.3909,40100.0
2010-03-10 14:30:00,32.94,33.05,32.94,32.95,21300.0,23.3838,23.4619,23.3838,23.3909,21300.0
2010-03-10 15:00:00,32.95,32.98,32.71,32.71,51600.0,23.3909,23.4122,23.2205,23.2205,51600.0
2010-03-10 15:30:00,32.71,32.8,32.54,32.74,118000.0,23.2205,23.2844,23.0998,23.2418,118000.0
2010-03-11 09:30:00,32.65,32.65,32.05,32.07,55800.0,23.1779,23.1779,22.752,22.7662,55800.0
2010-03-11 10:00:00,32.11,32.52,32.1,32.52,53300.0,22.7946,23.0856,22.7875,23.0856,53300.0
2010-03-11 10:30:00,32.52,32.96,32.52,32.96,25500.0,23.0856,23.398,23.0856,23.398,25500.0
2010-03-11 11:00:00,32.96,32.96,32.55,32.55,21200.0,23.398,23.398,23.1069,23.1069,21200.0
2010-03-11 11:30:00,32.55,32.56,32.4,32.47,21300.0,23.1069,23.114,23.0004,23.0501,21300.0
2010-03-11 12:00:00,32.47,32.47,32.13,32.16,28100.0,23.0501,23.0501,22.8088,22.8301,28100.0
2010-03-11 12:30:00,32.16,32.18,32.03,32.06,32800.0,22.8301,22.8443,22.7378,22.7591,32800.0
2010-03-11 13:00:00,32.06,32.19,32.05,32.16,33000.0,22.7591,22.8514,22.752,22.8301,33000.0
2010-03-11 13:30:00,32.16,32.2,32.04,32.04,31100.0,22.8301,22.8585,22.7449,22.7449,31100.0
2010-03-11 14:00:00,32.03,32.04,31.96,31.99,37600.0,22.7378,22.7449,22.6881,22.7094,37600.0
2010-03-11 14:30:00,32.01,32.27,32.01,32.2,47600.0,22.7236,22.9082,22.7236,22.8585,47600.0
2010-03-11 15:00:00,32.21,32.66,32.2,32.66,73400.0,22.8656,23.185,22.8585,23.185,73400.0
2010-03-11 15:30:00,32.65,32.69,32.56,32.61,74200.0,23.1779,23.2063,23.114,23.1495,74200.0
2010-03-12 09:30:00,32.85,33.21,32.84,33.0,57400.0,23.3199,23.5755,23.3128,23.4264,57400.0
2010-03-12 10:00:00,33.0,33.05,32.73,32.9,79700.0,23.4264,23.4619,23.2347,23.3554,79700.0
2010-03-12 10:30:00,32.88,33.0,32.87,32.98,16600.0,23.3412,23.4264,23.3341,23.4122,16600.0
2010-03-12 11:00:00,32.97,32.98,32.86,32.96,9000.0,23.4051,23.4122,23.327,23.398,9000.0
2010-03-12 11:30:00,32.94,33.0,32.88,32.88,11700.0,23.3838,23.4264,23.3412,23.3412,11700.0
2010-03-12 12:00:00,32.89,32.92,32.86,32.88,9300.0,23.3483,23.3696,23.327,23.3412,9300.0
2010-03-12 12:30:00,32.88,32.93,32.79,32.92,10100.0,23.3412,23.3767,23.2773,23.3696,10100.0
2010-03-12 13:00:00,32.92,32.99,32.92,32.97,12200.0,23.3696,23.4193,23.3696,23.4051,12200.0
2010-03-12 13:30:00,32.97,33.1,32.96,33.08,22200.0,23.4051,23.4974,23.398,23.4832,22200.0
2010-03-12 14:00:00,33.1,33.16,33.08,33.1,30100.0,23.4974,23.54,23.4832,23.4974,30100.0
2010-03-12 14:30:00,33.1,33.24,33.1,33.24,26400.0,23.4974,23.5968,23.4974,23.5968,26400.0
2010-03-12 15:00:00,33.25,33.27,33.11,33.15,30800.0,23.6039,23.6181,23.5045,23.5329,30800.0
2010-03-12 15:30:00,33.14,33.31,33.14,33.29,55900.0,23.5258,23.6465,23.5258,23.6323,55900.0
2010-03-15 09:30:00,33.24,33.33,32.53,32.54,64600.0,23.5968,23.6606,23.0927,23.0998,64600.0
2010-03-15 10:00:00,32.53,32.61,32.44,32.6,101900.0,23.0927,23.1495,23.0288,23.1424,101900.0
2010-03-15 10:30:00,32.59,32.59,32.29,32.35,79300.0,23.1353,23.1353,22.9224,22.965,79300.0
2010-03-15 11:00:00,32.36,32.39,32.11,32.13,71300.0,22.9721,22.9934,22.7946,22.8088,71300.0
2010-03-15 11:30:00,32.13,32.23,32.04,32.09,56500.0,22.8088,22.8798,22.7449,22.7804,56500.0
2010-03-15 12:00:00,32.08,32.15,32.06,32.11,23700.0,22.7733,22.823,22.7591,22.7946,23700.0
2010-03-15 12:30:00,32.11,32.19,32.11,32.12,32500.0,22.7946,22.8514,22.7946,22.8017,32500.0
2010-03-15 13:00:00,32.11,32.11,31.76,31.77,60600.0,22.7946,22.7946,22.5461,22.5532,60600.0
2010-03-15 13:30:00,31.78,31.9,31.77,31.84,49800.0,22.5603,22.6455,22.5532,22.6029,49800.0
2010-03-15 14:00:00,31.84,31.84,31.5,31.52,65700.0,22.6029,22.6029,22.3615,22.3757,65700.0
2010-03-15 14:30:00,31.51,31.51,31.1,31.12,115000.0,22.3686,22.3686,22.0776,22.0918,115000.0
2010-03-15 15:00:00,31.13,31.33,31.12,31.28,96000.0,22.0989,22.2409,22.0918,22.2054,96000.0
2010-03-15 15:30:00,31.28,31.33,31.13,31.16,164000.0,22.2054,22.2409,22.0989,22.1202,164000.0
2010-03-16 09:30:00,31.2,31.29,30.75,31.0,82100.0,22.1486,22.2125,21.8291,22.0066,82100.0
2010-03-16 10:00:00,31.0,31.13,30.95,30.98,72200.0,22.0066,22.0989,21.9711,21.9924,72200.0
2010-03-16 10:30:00,30.97,31.26,30.97,31.26,73900.0,21.9853,22.1912,21.9853,22.1912,73900.0
2010-03-16 11:00:00,31.27,31.27,31.07,31.1,48900.0,22.1983,22.1983,22.0563,22.0776,48900.0
2010-03-16 11:30:00,31.1,31.16,31.08,31.15,32800.0,22.0776,22.1202,22.0634,22.1131,32800.0
2010-03-16 12:00:00,31.15,31.21,31.13,31.21,33600.0,22.1131,22.1557,22.0989,22.1557,33600.0
2010-03-16 12:30:00,31.2,31.2,31.07,31.15,53800.0,22.1486,22.1486,22.0563,22.1131,53800.0
2010-03-16 13:00:00,31.15,31.21,31.14,31.18,41300.0,22.1131,22.1557,22.106,22.1344,41300.0
2010-03-16 13:30:00,31.18,31.18,31.08,31.11,29300.0,22.1344,22.1344,22.0634,22.0847,29300.0
2010-03-16 14:00:00,31.11,31.22,31.08,31.17,56600.0,22.0847,22.1628,22.0634,22.1273,56600.0
2010-03-16 14:30:00,31.16,31.18,31.08,31.14,54200.0,22.1202,22.1344,22.0634,22.106,54200.0
2010-03-16 15:00:00,31.13,31.18,31.12,31.15,58200.0,22.0989,22.1344,22.0918,22.1131,58200.0
2010-03-16 15:30:00,31.15,31.19,31.14,31.18,142900.0,22.1131,22.1415,22.106,22.1344,142900.0
2010-03-17 09:30:00,31.2,31.49,31.1,31.34,22300.0,22.1486,22.3544,22.0776,22.248,22300.0
2010-03-17 10:00:00,31.36,31.4,30.98,31.17,72700.0,22.2622,22.2906,21.9924,22.1273,72700.0
2010-03-17 10:30:00,31.16,31.24,31.14,31.14,15700.0,22.1202,22.177,22.106,22.106,15700.0
2010-03-17 11:00:00,31.16,31.2,31.11,31.12,17800.0,22.1202,22.1486,22.0847,22.0918,17800.0
2010-03-17 11:30:00,31.13,31.19,31.12,31.19,17200.0,22.0989,22.1415,22.0918,22.1415,17200.0
2010-03-17 12:00:00,31.17,31.2,31.17,31.2,8100.0,22.1273,22.1486,22.1273,22.1486,8100.0
2010-03-17 12:30:00,31.19,31.19,31.04,31.09,10200.0,22.1415,22.1415,22.035,22.0705,10200.0
2010-03-17 13:00:00,31.09,31.12,31.06,31.12,15300.0,22.0705,22.0918,22.0492,22.0918,15300.0
2010-03-17 13:30:00,31.12,31.17,31.05,31.05,36900.0,22.0918,22.1273,22.0421,22.0421,36900.0
2010-03-17 14:00:00,31.06,31.06,30.86,30.94,67300.0,22.0492,22.0492,21.9072,21.964,67300.0
2010-03-17 14:30:00,30.96,31.11,30.9,31.03,40900.0,21.9782,22.0847,21.9356,22.0279,40900.0
2010-03-17 15:00:00,31.03,31.1,30.99,31.04,43600.0,22.0279,22.0776,21.9995,22.035,43600.0
2010-03-17 15:30:00,31.04,31.09,31.01,31.07,103900.0,22.035,22.0705,22.0137,22.0563,103900.0
2010-03-18 09:30:00,31.28,31.37,30.85,31.18,59000.0,22.2551,22.3191,21.9492,22.184,59000.0
2010-03-18 10:00:00,31.19,31.3,31.07,31.13,49200.0,22.1911,22.2693,22.1057,22.1484,49200.0
2010-03-18 10:30:00,31.14,31.45,31.14,31.44,30900.0,22.1555,22.3761,22.1555,22.3689,30900.0
2010-03-18 11:00:00,31.43,31.47,31.35,31.35,29600.0,22.3618,22.3903,22.3049,22.3049,29600.0
2010-03-18 11:30:00,31.36,31.36,31.23,31.27,37700.0,22.312,22.312,22.2195,22.248,37700.0
2010-03-18 12:00:00,31.26,31.26,31.11,31.2,26600.0,22.2409,22.2409,22.1342,22.1982,26600.0
2010-03-18 12:30:00,31.21,31.22,31.15,31.16,21100.0,22.2053,22.2124,22.1626,22.1697,21100.0
2010-03-18 13:00:00,31.15,31.18,31.11,31.17,18200.0,22.1626,22.184,22.1342,22.1768,18200.0
2010-03-18 13:30:00,31.16,31.27,31.15,31.27,20000.0,22.1697,22.248,22.1626,22.248,20000.0
2010-03-18 14:00:00,31.26,31.26,31.17,31.18,30200.0,22.2409,22.2409,22.1768,22.184,30200.0
2010-03-18 14:30:00,31.18,31.24,31.15,31.2,36000.0,22.184,22.2267,22.1626,22.1982,36000.0
2010-03-18 15:00:00,31.2,31.21,31.09,31.2,48200.0,22.1982,22.2053,22.1199,22.1982,48200.0
2010-03-18 15:30:00,31.21,31.27,31.2,31.22,60400.0,22.2053,22.248,22.1982,22.2124,60400.0
2010-03-19 09:30:00,31.12,31.45,31.12,31.31,100200.0,22.1413,22.3761,22.1413,22.2765,100200.0
2010-03-19 10:00:00,31.32,31.33,31.22,31.3,52000.0,22.2836,22.2907,22.2124,22.2693,52000.0
2010-03-19 10:30:00,31.3,31.32,31.2,31.21,49200.0,22.2693,22.2836,22.1982,22.2053,49200.0
2010-03-19 11:00:00,31.21,31.26,31.2,31.24,39900.0,22.2053,22.2409,22.1982,22.2267,39900.0
2010-03-19 11:30:00,31.23,31.4,31.2,31.39,30500.0,22.2195,22.3405,22.1982,22.3334,30500.0
2010-03-19 12:00:00,31.39,31.55,31.38,31.52,48100.0,22.3334,22.4472,22.3263,22.4259,48100.0
2010-03-19 12:30:00,31.52,31.65,31.51,31.65,49100.0,22.4259,22.5184,22.4188,22.5184,49100.0
2010-03-19 13:00:00,31.64,31.75,31.54,31.6,58400.0,22.5112,22.5895,22.4401,22.4828,58400.0
2010-03-19 13:30:00,31.59,31.59,31.35,31.42,26900.0,22.4757,22.4757,22.3049,22.3547,26900.0
2010-03-19 14:00:00,31.42,31.5,31.41,31.42,21300.0,22.3547,22.4116,22.3476,22.3547,21300.0
2010-03-19 14:30:00,31.45,31.5,31.43,31.44,30600.0,22.3761,22.4116,22.3618,22.3689,30600.0
2010-03-19 15:00:00,31.43,31.48,31.41,31.47,29600.0,22.3618,22.3974,22.3476,22.3903,29600.0
2010-03-19 15:30:00,31.47,31.57,31.44,31.54,142200.0,22.3903,22.4614,22.3689,22.4401,142200.0
2010-03-22 09:30:00,31.5,31.68,31.03,31.54,39900.0,22.4116,22.5397,22.0772,22.4401,39900.0
2010-03-22 10:00:00,31.53,31.7,31.27,31.7,32200.0,22.433,22.5539,22.248,22.5539,32200.0
2010-03-22 10:30:00,31.65,31.75,31.61,31.7,22800.0,22.5184,22.5895,22.4899,22.5539,22800.0
2010-03-22 11:00:00,31.7,31.79,31.7,31.74,20000.0,22.5539,22.618,22.5539,22.5824,20000.0
2010-03-22 11:30:00,31.73,31.74,31.7,31.72,20400.0,22.5753,22.5824,22.5539,22.5682,20400.0
2010-03-22 12:00:00,31.74,31.74,31.61,31.67,32000.0,22.5824,22.5824,22.4899,22.5326,32000.0
2010-03-22 12:30:00,31.67,31.68,31.57,31.63,29400.0,22.5326,22.5397,22.4614,22.5041,29400.0
2010-03-22 13:00:00,31.63,31.76,31.63,31.73,39000.0,22.5041,22.5966,22.5041,22.5753,39000.0
2010-03-22 13:30:00,31.73,31.77,31.64,31.74,34200.0,22.5753,22.6037,22.5112,22.5824,34200.0
2010-03-22 14:00:00,31.74,31.76,31.68,31.76,13500.0,22.5824,22.5966,22.5397,22.5966,13500.0
2010-03-22 14:30:00,31.76,31.81,31.74,31.75,23700.0,22.5966,22.6322,22.5824,22.5895,23700.0
2010-03-22 15:00:00,31.76,31.78,31.72,31.74,20300.0,22.5966,22.6109,22.5682,22.5824,20300.0
2010-03-22 15:30:00,31.74,31.95,31.71,31.85,79700.0,22.5824,22.7318,22.561,22.6607,79700.0
2010-03-23 09:30:00,32.06,32.68,32.06,32.37,44100.0,22.8101,23.2512,22.8101,23.0306,44100.0
2010-03-23 10:00:00,32.36,32.63,32.19,32.43,48500.0,23.0235,23.2156,22.9026,23.0733,48500.0
2010-03-23 10:30:00,32.4,32.43,32.26,32.3,16800.0,23.052,23.0733,22.9524,22.9808,16800.0
2010-03-23 11:00:00,32.32,32.46,32.22,32.3,29100.0,22.9951,23.0947,22.9239,22.9808,29100.0
2010-03-23 11:30:00,32.32,32.38,32.21,32.36,12300.0,22.9951,23.0377,22.9168,23.0235,12300.0
2010-03-23 12:00:00,32.37,32.45,32.36,32.36,9400.0,23.0306,23.0875,23.0235,23.0235,9400.0
2010-03-23 12:30:00,32.37,32.38,32.35,32.37,12100.0,23.0306,23.0377,23.0164,23.0306,12100.0
2010-03-23 13:00:00,32.37,32.5,32.36,32.48,12100.0,23.0306,23.1231,23.0235,23.1089,12100.0
2010-03-23 13:30:00,32.49,32.49,32.3,32.3,12300.0,23.116,23.116,22.9808,22.9808,12300.0
2010-03-23 14:00:00,32.32,32.41,32.3,32.37,20100.0,22.9951,23.0591,22.9808,23.0306,20100.0
2010-03-23 14:30:00,32.38,32.42,32.33,32.4,19200.0,23.0377,23.0662,23.0022,23.052,19200.0
2010-03-23 15:00:00,32.4,32.6,32.35,32.6,53900.0,23.052,23.1943,23.0164,23.1943,53900.0
2010-03-23 15:30:00,32.59,32.62,32.52,32.58,44800.0,23.1872,23.2085,23.1373,23.18,44800.0
2010-03-24 09:30:00,32.47,32.47,32.02,32.41,19700.0,23.1018,23.1018,22.7816,23.0591,19700.0
2010-03-24 10:00:00,32.36,32.37,32.07,32.07,61300.0,23.0235,23.0306,22.8172,22.8172,61300.0
2010-03-24 10:30:00,32.06,32.07,31.85,31.88,37100.0,22.8101,22.8172,22.6607,22.682,37100.0
2010-03-24 11:00:00,31.88,32.1,31.88,31.99,51300.0,22.682,22.8385,22.682,22.7603,51300.0
2010-03-24 11:30:00,32.0,32.0,31.82,31.86,46500.0,22.7674,22.7674,22.6393,22.6678,46500.0
2010-03-24 12:00:00,31.86,31.99,31.86,31.99,18000.0,22.6678,22.7603,22.6678,22.7603,18000.0
2010-03-24 12:30:00,31.98,32.0,31.92,31.98,56900.0,22.7531,22.7674,22.7105,22.7531,56900.0
2010-03-24 13:00:00,31.98,32.0,31.86,31.96,35700.0,22.7531,22.7674,22.6678,22.7389,35700.0
2010-03-24 13:30:00,31.96,31.98,31.73,31.8,12400.0,22.7389,22.7531,22.5753,22.6251,12400.0
2010-03-24 14:00:00,31.8,31.84,31.67,31.67,13300.0,22.6251,22.6535,22.5326,22.5326,13300.0
2010-03-24 14:30:00,31.67,31.75,31.58,31.65,113300.0,22.5326,22.5895,22.4686,22.5184,113300.0
2010-03-24 15:00:00,31.66,31.81,31.64,31.73,34300.0,22.5255,22.6322,22.5112,22.5753,34300.0
2010-03-24 15:30:00,31.74,31.85,31.7,31.75,81700.0,22.5824,22.6607,22.5539,22.5895,81700.0
2010-03-25 09:30:00,32.09,32.09,31.7,31.82,20000.0,22.8314,22.8314,22.5539,22.6393,20000.0
2010-03-25 10:00:00,31.77,31.77,31.59,31.65,15400.0,22.6037,22.6037,22.4757,22.5184,15400.0
2010-03-25 10:30:00,31.66,31.85,31.66,31.77,31200.0,22.5255,22.6607,22.5255,22.6037,31200.0
2010-03-25 11:00:00,31.77,31.79,31.71,31.75,31500.0,22.6037,22.618,22.561,22.5895,31500.0
2010-03-25 11:30:00,31.75,31.75,31.68,31.72,18300.0,22.5895,22.5895,22.5397,22.5682,18300.0
2010-03-25 12:00:00,31.72,31.74,31.64,31.65,29400.0,22.5682,22.5824,22.5112,22.5184,29400.0
2010-03-25 12:30:00,31.64,31.68,31.63,31.65,20800.0,22.5112,22.5397,22.5041,22.5184,20800.0
2010-03-25 13:00:00,31.64,31.64,31.55,31.6,90900.0,22.5112,22.5112,22.4472,22.4828,90900.0
2010-03-25 13:30:00,31.6,31.6,31.36,31.41,15900.0,22.4828,22.4828,22.312,22.3476,15900.0
2010-03-25 14:00:00,31.41,31.54,31.37,31.39,14200.0,22.3476,22.4401,22.3191,22.3334,14200.0
2010-03-25 14:30:00,31.37,31.47,31.33,31.35,31500.0,22.3191,22.3903,22.2907,22.3049,31500.0
2010-03-25 15:00:00,31.32,31.51,31.32,31.4,17200.0,22.2836,22.4188,22.2836,22.3405,17200.0
2010-03-25 15:30:00,31.4,31.43,31.15,31.21,73300.0,22.3405,22.3618,22.1626,22.2053,73300.0
2010-03-26 09:30:00,31.31,31.4,31.2,31.2,13700.0,22.2765,22.3405,22.1982,22.1982,13700.0
2010-03-26 10:00:00,31.22,31.44,31.2,31.34,26500.0,22.2124,22.3689,22.1982,22.2978,26500.0
2010-03-26 10:30:00,31.36,31.36,31.29,31.3,17200.0,22.312,22.312,22.2622,22.2693,17200.0
2010-03-26 11:00:00,31.29,31.36,31.29,31.32,14200.0,22.2622,22.312,22.2622,22.2836,14200.0
2010-03-26 11:30:00,31.31,31.32,31.28,31.3,32600.0,22.2765,22.2836,22.2551,22.2693,32600.0
2010-03-26 12:00:00,31.3,31.32,31.26,31.3,40400.0,22.2693,22.2836,22.2409,22.2693,40400.0
2010-03-26 12:30:00,31.29,31.32,31.26,31.28,20800.0,22.2622,22.2836,22.2409,22.2551,20800.0
2010-03-26 13:00:00,31.29,31.3,31.24,31.29,28000.0,22.2622,22.2693,22.2267,22.2622,28000.0
2010-03-26 13:30:00,31.27,31.3,31.21,31.25,22400.0,22.248,22.2693,22.2053,22.2338,22400.0
2010-03-26 14:00:00,31.23,31.36,31.18,31.3,32000.0,22.2195,22.312,22.184,22.2693,32000.0
2010-03-26 14:30:00,31.32,31.4,31.23,31.27,12700.0,22.2836,22.3405,22.2195,22.248,12700.0
2010-03-26 15:00:00,31.27,31.32,31.2,31.31,18000.0,22.248,22.2836,22.1982,22.2765,18000.0
2010-03-26 15:30:00,31.31,31.35,31.25,31.3,62600.0,22.2765,22.3049,22.2338,22.2693,62600.0
2010-03-29 09:30:00,31.43,31.43,31.08,31.1,9400.0,22.3618,22.3618,22.1128,22.127,9400.0
2010-03-29 10:00:00,31.01,31.08,30.9,30.96,21300.0,22.063,22.1128,21.9847,22.0274,21300.0
2010-03-29 10:30:00,31.01,31.05,30.87,31.03,7700.0,22.063,22.0915,21.9634,22.0772,7700.0
2010-03-29 11:00:00,31.05,31.06,30.83,30.89,29900.0,22.0915,22.0986,21.9349,21.9776,29900.0
2010-03-29 11:30:00,30.87,30.89,30.81,30.82,21500.0,21.9634,21.9776,21.9207,21.9278,21500.0
2010-03-29 12:00:00,30.82,30.87,30.79,30.83,39500.0,21.9278,21.9634,21.9065,21.9349,39500.0
2010-03-29 12:30:00,30.87,30.9,30.84,30.85,19300.0,21.9634,21.9847,21.9421,21.9492,19300.0
2010-03-29 13:00:00,30.84,30.88,30.83,30.87,36800.0,21.9421,21.9705,21.9349,21.9634,36800.0
2010-03-29 13:30:00,30.87,30.88,30.74,30.79,28700.0,21.9634,21.9705,21.8709,21.9065,28700.0
2010-03-29 14:00:00,30.78,30.91,30.76,30.77,30700.0,21.8994,21.9919,21.8851,21.8923,30700.0
2010-03-29 14:30:00,30.8,30.89,30.76,30.86,29400.0,21.9136,21.9776,21.8851,21.9563,29400.0
2010-03-29 15:00:00,30.87,30.9,30.78,30.79,51400.0,21.9634,21.9847,21.8994,21.9065,51400.0
2010-03-29 15:30:00,30.79,30.82,30.78,30.81,130200.0,21.9065,21.9278,21.8994,21.9207,130200.0
2010-03-30 09:30:00,30.75,30.8,30.56,30.57,25300.0,21.878,21.9136,21.7428,21.75,25300.0
2010-03-30 10:00:00,30.58,30.67,30.24,30.31,101400.0,21.7571,21.8211,21.5152,21.565,101400.0
2010-03-30 10:30:00,30.29,30.51,30.29,30.5,48300.0,21.5507,21.7073,21.5507,21.7002,48300.0
2010-03-30 11:00:00,30.49,30.5,30.43,30.45,39200.0,21.693,21.7002,21.6504,21.6646,39200.0
2010-03-30 11:30:00,30.44,30.46,30.22,30.3,63200.0,21.6575,21.6717,21.5009,21.5579,63200.0
2010-03-30 12:00:00,30.3,30.37,30.21,30.25,20900.0,21.5579,21.6077,21.4938,21.5223,20900.0
2010-03-30 12:30:00,30.25,30.45,30.25,30.37,19000.0,21.5223,21.6646,21.5223,21.6077,19000.0
2010-03-30 13:00:00,30.37,30.45,30.27,30.41,45200.0,21.6077,21.6646,21.5365,21.6361,45200.0
2010-03-30 13:30:00,30.41,30.5,30.37,30.44,27600.0,21.6361,21.7002,21.6077,21.6575,27600.0
2010-03-30 14:00:00,30.44,30.5,30.41,30.48,21800.0,21.6575,21.7002,21.6361,21.6859,21800.0
2010-03-30 14:30:00,30.48,30.6,30.46,30.5,32900.0,21.6859,21.7713,21.6717,21.7002,32900.0
2010-03-30 15:00:00,30.51,30.57,30.48,30.55,54000.0,21.7073,21.75,21.6859,21.7357,54000.0
2010-03-30 15:30:00,30.55,30.55,30.46,30.47,85200.0,21.7357,21.7357,21.6717,21.6788,85200.0
2010-03-31 09:30:00,30.44,30.53,30.0,30.12,35800.0,21.6575,21.7215,21.3444,21.4298,35800.0
2010-03-31 10:00:00,30.1,30.32,30.09,30.32,39200.0,21.4156,21.5721,21.4085,21.5721,39200.0
2010-03-31 10:30:00,30.31,30.36,30.18,30.28,20700.0,21.565,21.6006,21.4725,21.5436,20700.0
2010-03-31 11:00:00,30.28,30.28,30.15,30.16,15400.0,21.5436,21.5436,21.4511,21.4583,15400.0
2010-03-31 11:30:00,30.14,30.24,30.14,30.24,21200.0,21.444,21.5152,21.444,21.5152,21200.0
2010-03-31 12:00:00,30.24,30.53,30.23,30.51,18300.0,21.5152,21.7215,21.5081,21.7073,18300.0
2010-03-31 12:30:00,30.5,30.5,30.42,30.45,62200.0,21.7002,21.7002,21.6432,21.6646,62200.0
2010-03-31 13:00:00,30.44,30.45,30.42,30.45,12100.0,21.6575,21.6646,21.6432,21.6646,12100.0
2010-03-31 13:30:00,30.45,30.45,30.38,30.41,15400.0,21.6646,21.6646,21.6148,21.6361,15400.0
2010-03-31 14:00:00,30.41,30.45,30.39,30.44,35600.0,21.6361,21.6646,21.6219,21.6575,35600.0
2010-03-31 14:30:00,30.44,30.45,30.27,30.33,61500.0,21.6575,21.6646,21.5365,21.5792,61500.0
2010-03-31 15:00:00,30.33,30.34,30.19,30.27,43200.0,21.5792,21.5863,21.4796,21.5365,43200.0
2010-03-31 15:30:00,30.28,30.33,30.19,30.21,117000.0,21.5436,21.5792,21.4796,21.4938,117000.0
2010-04-01 09:30:00,30.33,30.89,30.32,30.83,68800.0,21.5792,21.9776,21.5721,21.9349,68800.0
2010-04-01 10:00:00,30.83,30.89,30.63,30.64,24300.0,21.9349,21.9776,21.7927,21.7998,24300.0
2010-04-01 10:30:00,30.64,30.67,30.51,30.52,19700.0,21.7998,21.8211,21.7073,21.7144,19700.0
2010-04-01 11:00:00,30.51,30.55,30.46,30.55,16400.0,21.7073,21.7357,21.6717,21.7357,16400.0
2010-04-01 11:30:00,30.55,30.64,30.55,30.6,30600.0,21.7357,21.7998,21.7357,21.7713,30600.0
2010-04-01 12:00:00,30.61,30.65,30.31,30.31,24500.0,21.7784,21.8069,21.565,21.565,24500.0
2010-04-01 12:30:00,30.31,30.35,30.31,30.34,12000.0,21.565,21.5934,21.565,21.5863,12000.0
2010-04-01 13:00:00,30.34,30.35,30.27,30.32,33600.0,21.5863,21.5934,21.5365,21.5721,33600.0
2010-04-01 13:30:00,30.32,30.32,30.04,30.08,58900.0,21.5721,21.5721,21.3729,21.4013,58900.0
2010-04-01 14:00:00,30.08,30.17,30.06,30.15,61100.0,21.4013,21.4654,21.3871,21.4511,61100.0
2010-04-01 14:30:00,30.15,30.32,30.09,30.32,81900.0,21.4511,21.5721,21.4085,21.5721,81900.0
2010-04-01 15:00:00,30.31,30.48,30.3,30.46,158900.0,21.565,21.6859,21.5579,21.6717,158900.0
2010-04-01 15:30:00,30.46,30.55,30.46,30.53,51600.0,21.6717,21.7357,21.6717,21.7215,51600.0
2010-04-05 09:30:00,30.5,31.14,30.36,31.14,44400.0,21.7002,22.1555,21.6006,22.1555,44400.0
2010-04-05 10:00:00,31.14,31.59,31.14,31.47,141600.0,22.1555,22.4757,22.1555,22.3903,141600.0
2010-04-05 10:30:00,31.47,31.53,31.36,31.42,47500.0,22.3903,22.433,22.312,22.3547,47500.0
2010-04-05 11:00:00,31.42,31.42,31.19,31.21,29700.0,22.3547,22.3547,22.1911,22.2053,29700.0
2010-04-05 11:30:00,31.2,31.2,30.93,31.05,49700.0,22.1982,22.1982,22.0061,22.0915,49700.0
2010-04-05 12:00:00,31.07,31.12,31.0,31.01,31100.0,22.1057,22.1413,22.0559,22.063,31100.0
2010-04-05 12:30:00,31.0,31.03,31.0,31.0,17500.0,22.0559,22.0772,22.0559,22.0559,17500.0
2010-04-05 13:00:00,31.01,31.04,31.0,31.04,23000.0,22.063,22.0844,22.0559,22.0844,23000.0
2010-04-05 13:30:00,31.06,31.08,31.0,31.05,10900.0,22.0986,22.1128,22.0559,22.0915,10900.0
2010-04-05 14:00:00,31.07,31.12,31.05,31.11,33500.0,22.1057,22.1413,22.0915,22.1342,33500.0
2010-04-05 14:30:00,31.11,31.19,31.09,31.13,39400.0,22.1342,22.1911,22.1199,22.1484,39400.0
2010-04-05 15:00:00,31.15,31.22,31.13,31.19,34100.0,22.1626,22.2124,22.1484,22.1911,34100.0
2010-04-05 15:30:00,31.17,31.2,30.99,30.99,110600.0,22.1768,22.1982,22.0488,22.0488,110600.0
2010-04-06 09:30:00,31.0,31.04,30.42,31.04,154200.0,22.0559,22.0844,21.6432,22.0844,154200.0
2010-04-06 10:00:00,31.03,31.16,31.0,31.15,36100.0,22.0772,22.1697,22.0559,22.1626,36100.0
2010-04-06 10:30:00,31.15,31.47,31.03,31.45,62100.0,22.1626,22.3903,22.0772,22.3761,62100.0
2010-04-06 11:00:00,31.46,31.87,31.39,31.86,63000.0,22.3832,22.6749,22.3334,22.6678,63000.0
2010-04-06 11:30:00,31.87,32.27,31.77,32.25,88600.0,22.6749,22.9595,22.6037,22.9452,88600.0
2010-04-06 12:00:00,32.26,32.29,32.0,32.0,57700.0,22.9524,22.9737,22.7674,22.7674,57700.0
2010-04-06 12:30:00,32.01,32.03,31.68,31.79,36100.0,22.7745,22.7887,22.5397,22.618,36100.0
2010-04-06 13:00:00,31.8,31.86,31.67,31.86,17400.0,22.6251,22.6678,22.5326,22.6678,17400.0
2010-04-06 13:30:00,31.84,31.86,31.79,31.79,8800.0,22.6535,22.6678,22.618,22.618,8800.0
2010-04-06 14:00:00,31.78,31.81,31.71,31.77,16300.0,22.6109,22.6322,22.561,22.6037,16300.0
2010-04-06 14:30:00,31.78,31.81,31.65,31.66,19900.0,22.6109,22.6322,22.5184,22.5255,19900.0
2010-04-06 15:00:00,31.65,31.68,31.46,31.46,53700.0,22.5184,22.5397,22.3832,22.3832,53700.0
2010-04-06 15:30:00,31.45,31.53,31.36,31.37,104200.0,22.3761,22.433,22.312,22.3191,104200.0
2010-04-07 09:30:00,31.26,31.47,31.06,31.35,28900.0,22.2409,22.3903,22.0986,22.3049,28900.0
2010-04-07 10:00:00,31.33,31.38,31.25,31.36,35900.0,22.2907,22.3263,22.2338,22.312,35900.0
2010-04-07 10:30:00,31.35,31.41,31.23,31.26,22900.0,22.3049,22.3476,22.2195,22.2409,22900.0
2010-04-07 11:00:00,31.3,31.41,31.25,31.34,18400.0,22.2693,22.3476,22.2338,22.2978,18400.0
2010-04-07 11:30:00,31.36,31.36,31.25,31.26,26600.0,22.312,22.312,22.2338,22.2409,26600.0
2010-04-07 12:00:00,31.26,31.31,31.2,31.2,14000.0,22.2409,22.2765,22.1982,22.1982,14000.0
2010-04-07 12:30:00,31.19,31.21,31.16,31.21,16700.0,22.1911,22.2053,22.1697,22.2053,16700.0
2010-04-07 13:00:00,31.23,31.36,31.22,31.34,19100.0,22.2195,22.312,22.2124,22.2978,19100.0
2010-04-07 13:30:00,31.34,31.4,31.28,31.39,23700.0,22.2978,22.3405,22.2551,22.3334,23700.0
2010-04-07 14:00:00,31.39,31.44,31.33,31.42,31200.0,22.3334,22.3689,22.2907,22.3547,31200.0
2010-04-07 14:30:00,31.42,31.42,31.18,31.27,34700.0,22.3547,22.3547,22.184,22.248,34700.0
2010-04-07 15:00:00,31.27,31.42,31.21,31.42,100500.0,22.248,22.3547,22.2053,22.3547,100500.0
2010-04-07 15:30:00,31.41,31.6,31.38,31.59,182100.0,22.3476,22.4828,22.3263,22.4757,182100.0
2010-04-08 09:30:00,31.52,31.54,31.21,31.21,19600.0,22.4259,22.4401,22.2053,22.2053,19600.0
2010-04-08 10:00:00,31.18,31.26,31.04,31.16,87900.0,22.184,22.2409,22.0844,22.1697,87900.0
2010-04-08 10:30:00,31.16,31.26,30.99,31.05,48100.0,22.1697,22.2409,22.0488,22.0915,48100.0
2010-04-08 11:00:00,31.04,31.15,31.02,31.02,46700.0,22.0844,22.1626,22.0701,22.0701,46700.0
2010-04-08 11:30:00,31.02,31.05,30.99,31.0,36200.0,22.0701,22.0915,22.0488,22.0559,36200.0
2010-04-08 12:00:00,31.0,31.15,31.0,31.12,34500.0,22.0559,22.1626,22.0559,22.1413,34500.0
2010-04-08 12:30:00,31.12,31.12,31.08,31.1,11700.0,22.1413,22.1413,22.1128,22.127,11700.0
2010-04-08 13:00:00,31.1,31.14,31.08,31.14,26700.0,22.127,22.1555,22.1128,22.1555,26700.0
2010-04-08 13:30:00,31.15,31.21,31.08,31.11,17700.0,22.1626,22.2053,22.1128,22.1342,17700.0
2010-04-08 14:00:00,31.12,31.17,31.11,31.16,14000.0,22.1413,22.1768,22.1342,22.1697,14000.0
2010-04-08 14:30:00,31.16,31.21,31.12,31.19,22100.0,22.1697,22.2053,22.1413,22.1911,22100.0
2010-04-08 15:00:00,31.2,31.21,31.16,31.2,41900.0,22.1982,22.2053,22.1697,22.1982,41900.0
2010-04-08 15:30:00,31.2,31.38,31.13,31.29,101600.0,22.1982,22.3263,22.1484,22.2622,101600.0
2010-04-09 09:30:00,31.41,31.52,31.22,31.5,27100.0,22.3476,22.4259,22.2124,22.4116,27100.0
2010-04-09 10:00:00,31.53,31.66,31.5,31.54,21700.0,22.433,22.5255,22.4116,22.4401,21700.0
2010-04-09 10:30:00,31.56,31.73,31.54,31.66,14400.0,22.4543,22.5753,22.4401,22.5255,14400.0
2010-04-09 11:00:00,31.68,31.89,31.67,31.86,17500.0,22.5397,22.6891,22.5326,22.6678,17500.0
2010-04-09 11:30:00,31.86,32.01,31.82,32.0,29600.0,22.6678,22.7745,22.6393,22.7674,29600.0
2010-04-09 12:00:00,32.02,32.26,32.02,32.25,25700.0,22.7816,22.9524,22.7816,22.9452,25700.0
2010-04-09 12:30:00,32.27,32.3,32.2,32.29,92700.0,22.9595,22.9808,22.9097,22.9737,92700.0
2010-04-09 13:00:00,32.29,32.34,32.25,32.33,41100.0,22.9737,23.0093,22.9452,23.0022,41100.0
2010-04-09 13:30:00,32.34,32.45,32.31,32.44,195000.0,23.0093,23.0875,22.9879,23.0804,195000.0
2010-04-09 14:00:00,32.45,32.78,32.44,32.78,85300.0,23.0875,23.3223,23.0804,23.3223,85300.0
2010-04-09 14:30:00,32.78,32.78,32.67,32.72,44800.0,23.3223,23.3223,23.2441,23.2796,44800.0
2010-04-09 15:00:00,32.72,32.72,32.58,32.69,58500.0,23.2796,23.2796,23.18,23.2583,58500.0
2010-04-09 15:30:00,32.68,32.84,32.67,32.83,130500.0,23.2512,23.365,23.2441,23.3579,130500.0
2010-04-12 09:30:00,32.78,33.87,32.78,33.63,100000.0,23.3223,24.0978,23.3223,23.9271,100000.0
2010-04-12 10:00:00,33.6,33.77,33.58,33.75,66500.0,23.9057,24.0267,23.8915,24.0125,66500.0
2010-04-12 10:30:00,33.74,33.9,33.67,33.87,36700.0,24.0054,24.1192,23.9556,24.0978,36700.0
2010-04-12 11:00:00,33.87,33.87,33.7,33.85,58100.0,24.0978,24.0978,23.9769,24.0836,58100.0
2010-04-12 11:30:00,33.85,33.93,33.81,33.89,31900.0,24.0836,24.1405,24.0552,24.1121,31900.0
2010-04-12 12:00:00,33.89,33.98,33.84,33.9,34900.0,24.1121,24.1761,24.0765,24.1192,34900.0
2010-04-12 12:30:00,33.9,33.92,33.86,33.89,24000.0,24.1192,24.1334,24.0907,24.1121,24000.0
2010-04-12 13:00:00,33.89,33.93,33.89,33.9,16800.0,24.1121,24.1405,24.1121,24.1192,16800.0
2010-04-12 13:30:00,33.9,33.92,33.75,33.82,51200.0,24.1192,24.1334,24.0125,24.0623,51200.0
2010-04-12 14:00:00,33.81,33.89,33.78,33.86,24600.0,24.0552,24.1121,24.0338,24.0907,24600.0
2010-04-12 14:30:00,33.86,33.92,33.86,33.87,39200.0,24.0907,24.1334,24.0907,24.0978,39200.0
2010-04-12 15:00:00,33.87,33.87,33.75,33.83,70400.0,24.0978,24.0978,24.0125,24.0694,70400.0
2010-04-12 15:30:00,33.83,33.95,33.82,33.93,131300.0,24.0694,24.1548,24.0623,24.1405,131300.0
2010-04-13 09:30:00,33.85,34.0,33.81,33.85,41500.0,24.0836,24.1903,24.0552,24.0836,41500.0
2010-04-13 10:00:00,33.84,33.9,33.73,33.78,46500.0,24.0765,24.1192,23.9982,24.0338,46500.0
2010-04-13 10:30:00,33.78,33.79,33.55,33.55,47300.0,24.0338,24.0409,23.8702,23.8702,47300.0
2010-04-13 11:00:00,33.54,33.61,33.39,33.47,55500.0,23.8631,23.9129,23.7563,23.8133,55500.0
2010-04-13 11:30:00,33.47,33.5,33.42,33.46,20800.0,23.8133,23.8346,23.7777,23.8061,20800.0
2010-04-13 12:00:00,33.46,33.46,33.37,33.39,14100.0,23.8061,23.8061,23.7421,23.7563,14100.0
2010-04-13 12:30:00,33.38,33.4,33.23,33.31,21800.0,23.7492,23.7635,23.6425,23.6994,21800.0
2010-04-13 13:00:00,33.33,33.39,33.23,33.23,20200.0,23.7136,23.7563,23.6425,23.6425,20200.0
2010-04-13 13:30:00,33.23,33.33,33.23,33.32,12600.0,23.6425,23.7136,23.6425,23.7065,12600.0
2010-04-13 14:00:00,33.33,33.33,33.3,33.31,20500.0,23.7136,23.7136,23.6923,23.6994,20500.0
2010-04-13 14:30:00,33.31,33.44,33.3,33.38,29300.0,23.6994,23.7919,23.6923,23.7492,29300.0
2010-04-13 15:00:00,33.37,33.37,33.3,33.3,35100.0,23.7421,23.7421,23.6923,23.6923,35100.0
2010-04-13 15:30:00,33.31,33.33,33.3,33.32,77600.0,23.6994,23.7136,23.6923,23.7065,77600.0
2010-04-14 09:30:00,33.56,34.32,33.56,34.21,59000.0,23.8773,24.418,23.8773,24.3398,59000.0
2010-04-14 10:00:00,34.19,34.21,34.02,34.21,25800.0,24.3255,24.3398,24.2046,24.3398,25800.0
2010-04-14 10:30:00,34.23,34.23,33.98,34.01,27800.0,24.354,24.354,24.1761,24.1975,27800.0
2010-04-14 11:00:00,34.07,34.17,33.95,34.15,29900.0,24.2401,24.3113,24.1548,24.2971,29900.0
2010-04-14 11:30:00,34.15,34.17,33.98,34.01,12900.0,24.2971,24.3113,24.1761,24.1975,12900.0
2010-04-14 12:00:00,34.04,34.1,33.99,34.05,11400.0,24.2188,24.2615,24.1832,24.2259,11400.0
2010-04-14 12:30:00,34.07,34.16,34.06,34.13,11600.0,24.2401,24.3042,24.233,24.2828,11600.0
2010-04-14 13:00:00,34.11,34.15,34.08,34.15,10500.0,24.2686,24.2971,24.2473,24.2971,10500.0
2010-04-14 13:30:00,34.14,34.15,34.07,34.07,12700.0,24.2899,24.2971,24.2401,24.2401,12700.0
2010-04-14 14:00:00,34.07,34.15,34.02,34.11,47900.0,24.2401,24.2971,24.2046,24.2686,47900.0
2010-04-14 14:30:00,34.11,34.15,34.1,34.15,27800.0,24.2686,24.2971,24.2615,24.2971,27800.0
2010-04-14 15:00:00,34.15,34.21,34.09,34.14,50800.0,24.2971,24.3398,24.2544,24.2899,50800.0
2010-04-14 15:30:00,34.15,34.36,34.14,34.32,46000.0,24.2971,24.4465,24.2899,24.418,46000.0
2010-04-15 09:30:00,34.18,35.09,34.07,35.07,78600.0,24.3184,24.9659,24.2401,24.9516,78600.0
2010-04-15 10:00:00,35.06,35.65,35.06,35.23,137600.0,24.9445,25.3643,24.9445,25.0655,137600.0
2010-04-15 10:30:00,35.26,35.52,35.22,35.45,40700.0,25.0868,25.2718,25.0583,25.222,40700.0
2010-04-15 11:00:00,35.45,35.49,35.1,35.1,40000.0,25.222,25.2504,24.973,24.973,40000.0
2010-04-15 11:30:00,35.11,35.16,35.07,35.11,26200.0,24.9801,25.0157,24.9516,24.9801,26200.0
2010-04-15 12:00:00,35.13,35.4,35.13,35.26,12300.0,24.9943,25.1864,24.9943,25.0868,12300.0
2010-04-15 12:30:00,35.25,35.26,35.15,35.16,13600.0,25.0797,25.0868,25.0085,25.0157,13600.0
2010-04-15 13:00:00,35.18,35.32,35.16,35.32,18600.0,25.0299,25.1295,25.0157,25.1295,18600.0
2010-04-15 13:30:00,35.31,35.46,35.29,35.45,30800.0,25.1224,25.2291,25.1081,25.222,30800.0
2010-04-15 14:00:00,35.45,35.67,35.45,35.53,48200.0,25.222,25.3785,25.222,25.2789,48200.0
2010-04-15 14:30:00,35.53,35.53,35.32,35.33,34900.0,25.2789,25.2789,25.1295,25.1366,34900.0
2010-04-15 15:00:00,35.33,35.51,35.33,35.37,42300.0,25.1366,25.2647,25.1366,25.1651,42300.0
2010-04-15 15:30:00,35.36,35.47,35.28,35.37,79700.0,25.158,25.2362,25.101,25.1651,79700.0
2010-04-16 09:30:00,35.22,35.36,34.56,34.68,42900.0,25.0583,25.158,24.5888,24.6741,42900.0
2010-04-16 10:00:00,34.65,34.94,34.65,34.79,16700.0,24.6528,24.8591,24.6528,24.7524,16700.0
2010-04-16 10:30:00,34.81,34.83,34.36,34.51,24200.0,24.7666,24.7809,24.4465,24.5532,24200.0
2010-04-16 11:00:00,34.54,34.64,34.28,34.6,21800.0,24.5745,24.6457,24.3896,24.6172,21800.0
2010-04-16 11:30:00,34.57,34.6,34.2,34.29,12500.0,24.5959,24.6172,24.3326,24.3967,12500.0
2010-04-16 12:00:00,34.27,34.48,34.21,34.46,17700.0,24.3824,24.5319,24.3398,24.5176,17700.0
2010-04-16 12:30:00,34.46,34.51,34.24,34.51,12300.0,24.5176,24.5532,24.3611,24.5532,12300.0
2010-04-16 13:00:00,34.52,34.56,34.42,34.43,17200.0,24.5603,24.5888,24.4892,24.4963,17200.0
2010-04-16 13:30:00,34.43,34.47,34.3,34.4,11000.0,24.4963,24.5247,24.4038,24.4749,11000.0
2010-04-16 14:00:00,34.4,34.66,34.4,34.56,12800.0,24.4749,24.6599,24.4749,24.5888,12800.0
2010-04-16 14:30:00,34.54,34.67,34.44,34.44,42500.0,24.5745,24.667,24.5034,24.5034,42500.0
2010-04-16 15:00:00,34.45,34.52,34.23,34.25,83300.0,24.5105,24.5603,24.354,24.3682,83300.0
2010-04-16 15:30:00,34.25,34.25,34.09,34.19,216700.0,24.3682,24.3682,24.2544,24.3255,216700.0
2010-04-19 09:30:00,33.95,34.04,33.65,33.85,52800.0,24.1548,24.2188,23.9413,24.0836,52800.0
2010-04-19 10:00:00,33.87,33.89,33.51,33.55,45600.0,24.0978,24.1121,23.8417,23.8702,45600.0
2010-04-19 10:30:00,33.55,33.61,33.36,33.5,38600.0,23.8702,23.9129,23.735,23.8346,38600.0
2010-04-19 11:00:00,33.5,33.5,33.21,33.23,20600.0,23.8346,23.8346,23.6283,23.6425,20600.0
2010-04-19 11:30:00,33.25,33.28,32.74,32.75,47000.0,23.6567,23.6781,23.2939,23.301,47000.0
2010-04-19 12:00:00,32.75,32.8,32.56,32.57,50100.0,23.301,23.3366,23.1658,23.1729,50100.0
2010-04-19 12:30:00,32.57,32.81,32.52,32.8,48700.0,23.1729,23.3437,23.1373,23.3366,48700.0
2010-04-19 13:00:00,32.82,33.15,32.82,33.0,46500.0,23.3508,23.5856,23.3508,23.4789,46500.0
2010-04-19 13:30:00,33.01,33.11,32.96,33.09,37400.0,23.486,23.5571,23.4504,23.5429,37400.0
2010-04-19 14:00:00,33.04,33.14,33.04,33.11,65500.0,23.5073,23.5785,23.5073,23.5571,65500.0
2010-04-19 14:30:00,33.12,33.44,33.11,33.28,61500.0,23.5642,23.7919,23.5571,23.6781,61500.0
2010-04-19 15:00:00,33.3,33.31,33.23,33.27,59900.0,23.6923,23.6994,23.6425,23.671,59900.0
2010-04-19 15:30:00,33.27,33.32,33.23,33.27,82900.0,23.671,23.7065,23.6425,23.671,82900.0
2010-04-20 09:30:00,33.64,34.1,33.48,33.97,52300.0,23.9342,24.2615,23.8204,24.169,52300.0
2010-04-20 10:00:00,34.0,34.01,33.43,33.47,40800.0,24.1903,24.1975,23.7848,23.8133,40800.0
2010-04-20 10:30:00,33.47,33.75,33.47,33.69,31700.0,23.8133,24.0125,23.8133,23.9698,31700.0
2010-04-20 11:00:00,33.7,33.75,33.67,33.72,17800.0,23.9769,24.0125,23.9556,23.9911,17800.0
2010-04-20 11:30:00,33.72,33.79,33.71,33.75,20800.0,23.9911,24.0409,23.984,24.0125,20800.0
2010-04-20 12:00:00,33.75,33.89,33.7,33.75,22900.0,24.0125,24.1121,23.9769,24.0125,22900.0
2010-04-20 12:30:00,33.75,33.75,33.71,33.71,16300.0,24.0125,24.0125,23.984,23.984,16300.0
2010-04-20 13:00:00,33.75,33.75,33.69,33.73,22700.0,24.0125,24.0125,23.9698,23.9982,22700.0
2010-04-20 13:30:00,33.73,33.75,33.69,33.72,67600.0,23.9982,24.0125,23.9698,23.9911,67600.0
2010-04-20 14:00:00,33.71,33.75,33.67,33.73,39100.0,23.984,24.0125,23.9556,23.9982,39100.0
2010-04-20 14:30:00,33.72,33.75,33.67,33.7,33000.0,23.9911,24.0125,23.9556,23.9769,33000.0
2010-04-20 15:00:00,33.7,33.73,33.66,33.73,58600.0,23.9769,23.9982,23.9484,23.9982,58600.0
2010-04-20 15:30:00,33.72,33.74,33.67,33.74,72600.0,23.9911,24.0054,23.9556,24.0054,72600.0
2010-04-21 09:30:00,33.81,33.97,33.67,33.81,56400.0,24.0552,24.169,23.9556,24.0552,56400.0
2010-04-21 10:00:00,33.8,33.86,33.67,33.7,31700.0,24.048,24.0907,23.9556,23.9769,31700.0
2010-04-21 10:30:00,33.68,33.85,33.64,33.74,46100.0,23.9627,24.0836,23.9342,24.0054,46100.0
2010-04-21 11:00:00,33.74,33.84,33.71,33.79,43100.0,24.0054,24.0765,23.984,24.0409,43100.0
2010-04-21 11:30:00,33.78,33.83,33.65,33.81,38400.0,24.0338,24.0694,23.9413,24.0552,38400.0
2010-04-21 12:00:00,33.82,33.83,33.75,33.78,55700.0,24.0623,24.0694,24.0125,24.0338,55700.0
2010-04-21 12:30:00,33.77,33.8,33.72,33.74,82100.0,24.0267,24.048,23.9911,24.0054,82100.0
2010-04-21 13:00:00,33.74,33.77,33.65,33.65,151300.0,24.0054,24.0267,23.9413,23.9413,151300.0
2010-04-21 13:30:00,33.65,33.8,33.63,33.69,344800.0,23.9413,24.048,23.9271,23.9698,344800.0
2010-04-21 14:00:00,33.7,33.73,33.46,33.5,73200.0,23.9769,23.9982,23.8061,23.8346,73200.0
2010-04-21 14:30:00,33.52,33.59,33.48,33.52,157600.0,23.8488,23.8986,23.8204,23.8488,157600.0
2010-04-21 15:00:00,33.52,33.6,33.47,33.51,293600.0,23.8488,23.9057,23.8133,23.8417,293600.0
2010-04-21 15:30:00,33.5,33.72,33.5,33.67,224200.0,23.8346,23.9911,23.8346,23.9556,224200.0
2010-04-22 09:30:00,33.41,33.46,32.94,33.0,51100.0,23.7706,23.8061,23.4362,23.4789,51100.0
2010-04-22 10:00:00,32.99,33.61,32.75,33.61,389100.0,23.4717,23.9129,23.301,23.9129,389100.0
2010-04-22 10:30:00,33.61,33.78,33.44,33.75,26500.0,23.9129,24.0338,23.7919,24.0125,26500.0
2010-04-22 11:00:00,33.76,33.81,33.6,33.63,23300.0,24.0196,24.0552,23.9057,23.9271,23300.0
2010-04-22 11:30:00,33.65,33.66,33.5,33.66,20100.0,23.9413,23.9484,23.8346,23.9484,20100.0
2010-04-22 12:00:00,33.64,33.8,33.6,33.75,18400.0,23.9342,24.048,23.9057,24.0125,18400.0
2010-04-22 12:30:00,33.71,33.73,33.65,33.66,19800.0,23.984,23.9982,23.9413,23.9484,19800.0
2010-04-22 13:00:00,33.66,33.91,33.64,33.91,17200.0,23.9484,24.1263,23.9342,24.1263,17200.0
2010-04-22 13:30:00,33.92,34.14,33.86,34.1,53300.0,24.1334,24.2899,24.0907,24.2615,53300.0
2010-04-22 14:00:00,34.1,34.25,34.02,34.25,41200.0,24.2615,24.3682,24.2046,24.3682,41200.0
2010-04-22 14:30:00,34.25,34.4,34.22,34.4,85000.0,24.3682,24.4749,24.3469,24.4749,85000.0
2010-04-22 15:00:00,34.4,34.49,34.29,34.49,89700.0,24.4749,24.539,24.3967,24.539,89700.0
2010-04-22 15:30:00,34.49,34.62,34.49,34.53,105300.0,24.539,24.6315,24.539,24.5674,105300.0
2010-04-23 09:30:00,34.51,34.88,34.51,34.59,29600.0,24.5532,24.8164,24.5532,24.6101,29600.0
2010-04-23 10:00:00,34.6,35.13,34.49,34.94,152100.0,24.6172,24.9943,24.539,24.8591,152100.0
2010-04-23 10:30:00,34.95,35.44,34.88,35.43,88700.0,24.8662,25.2149,24.8164,25.2078,88700.0
2010-04-23 11:00:00,35.42,35.61,35.13,35.47,95800.0,25.2006,25.3358,24.9943,25.2362,95800.0
2010-04-23 11:30:00,35.48,36.0,35.3,35.55,96300.0,25.2433,25.6133,25.1153,25.2931,96300.0
2010-04-23 12:00:00,35.54,35.64,35.25,35.29,23200.0,25.286,25.3572,25.0797,25.1081,23200.0
2010-04-23 12:30:00,35.3,35.37,35.25,35.36,17200.0,25.1153,25.1651,25.0797,25.158,17200.0
2010-04-23 13:00:00,35.35,35.39,35.24,35.39,17100.0,25.1508,25.1793,25.0726,25.1793,17100.0
2010-04-23 13:30:00,35.37,35.47,35.24,35.47,20900.0,25.1651,25.2362,25.0726,25.2362,20900.0
2010-04-23 14:00:00,35.45,35.47,35.25,35.44,88300.0,25.222,25.2362,25.0797,25.2149,88300.0
2010-04-23 14:30:00,35.45,35.82,35.41,35.79,43800.0,25.222,25.4852,25.1935,25.4639,43800.0
2010-04-23 15:00:00,35.76,35.81,35.7,35.75,106200.0,25.4425,25.4781,25.3999,25.4354,106200.0
2010-04-23 15:30:00,35.75,36.03,35.74,36.02,148800.0,25.4354,25.6346,25.4283,25.6275,148800.0
2010-04-26 09:30:00,36.04,36.84,36.04,36.19,41700.0,25.6418,26.2109,25.6418,25.7485,41700.0
2010-04-26 10:00:00,36.15,36.35,36.06,36.17,43000.0,25.72,25.8623,25.656,25.7343,43000.0
2010-04-26 10:30:00,36.17,36.28,36.08,36.08,65200.0,25.7343,25.8125,25.6702,25.6702,65200.0
2010-04-26 11:00:00,36.07,36.12,36.0,36.01,25500.0,25.6631,25.6987,25.6133,25.6204,25500.0
2010-04-26 11:30:00,36.0,36.07,35.98,36.05,21000.0,25.6133,25.6631,25.5991,25.6489,21000.0
2010-04-26 12:00:00,36.06,36.07,36.0,36.07,22900.0,25.656,25.6631,25.6133,25.6631,22900.0
2010-04-26 12:30:00,36.07,36.14,36.03,36.11,38000.0,25.6631,25.7129,25.6346,25.6916,38000.0
2010-04-26 13:00:00,36.11,36.27,36.09,36.27,30000.0,25.6916,25.8054,25.6773,25.8054,30000.0
2010-04-26 13:30:00,36.28,36.31,36.09,36.13,26700.0,25.8125,25.8339,25.6773,25.7058,26700.0
2010-04-26 14:00:00,36.15,36.29,36.13,36.25,54500.0,25.72,25.8196,25.7058,25.7912,54500.0
2010-04-26 14:30:00,36.25,36.27,36.18,36.22,47100.0,25.7912,25.8054,25.7414,25.7698,47100.0
2010-04-26 15:00:00,36.17,36.23,36.06,36.08,61700.0,25.7343,25.7769,25.656,25.6702,61700.0
2010-04-26 15:30:00,36.06,36.12,36.06,36.06,110900.0,25.656,25.6987,25.656,25.656,110900.0
2010-04-27 09:30:00,35.8,36.01,35.73,35.86,52200.0,25.471,25.6204,25.4212,25.5137,52200.0
2010-04-27 10:00:00,35.86,36.0,35.73,35.73,53800.0,25.5137,25.6133,25.4212,25.4212,53800.0
2010-04-27 10:30:00,35.74,35.8,35.6,35.61,40000.0,25.4283,25.471,25.3287,25.3358,40000.0
2010-04-27 11:00:00,35.61,35.61,35.01,35.02,35500.0,25.3358,25.3358,24.9089,24.916,35500.0
2010-04-27 11:30:00,34.99,35.12,34.7,35.12,77900.0,24.8947,24.9872,24.6884,24.9872,77900.0
2010-04-27 12:00:00,35.12,35.23,34.88,34.93,69500.0,24.9872,25.0655,24.8164,24.852,69500.0
2010-04-27 12:30:00,34.97,35.13,34.94,35.02,105900.0,24.8805,24.9943,24.8591,24.916,105900.0
2010-04-27 13:00:00,35.03,35.49,35.03,35.44,67400.0,24.9232,25.2504,24.9232,25.2149,67400.0
2010-04-27 13:30:00,35.47,35.48,35.16,35.28,57000.0,25.2362,25.2433,25.0157,25.101,57000.0
2010-04-27 14:00:00,35.27,35.4,35.25,35.35,29700.0,25.0939,25.1864,25.0797,25.1508,29700.0
2010-04-27 14:30:00,35.31,35.34,35.09,35.11,55000.0,25.1224,25.1437,24.9659,24.9801,55000.0
2010-04-27 15:00:00,35.11,35.31,35.1,35.22,51100.0,24.9801,25.1224,24.973,25.0583,51100.0
2010-04-27 15:30:00,35.21,35.22,34.72,34.99,268700.0,25.0512,25.0583,24.7026,24.8947,268700.0
2010-04-28 09:30:00,35.21,35.57,35.09,35.26,37300.0,25.0512,25.3074,24.9659,25.0868,37300.0
2010-04-28 10:00:00,35.23,35.25,35.03,35.18,74500.0,25.0655,25.0797,24.9232,25.0299,74500.0
2010-04-28 10:30:00,35.18,35.32,35.08,35.25,68500.0,25.0299,25.1295,24.9587,25.0797,68500.0
2010-04-28 11:00:00,35.25,35.26,35.12,35.21,69800.0,25.0797,25.0868,24.9872,25.0512,69800.0
2010-04-28 11:30:00,35.18,35.29,35.04,35.21,33000.0,25.0299,25.1081,24.9303,25.0512,33000.0
2010-04-28 12:00:00,35.26,35.26,34.95,35.15,26400.0,25.0868,25.0868,24.8662,25.0085,26400.0
2010-04-28 12:30:00,35.13,35.37,35.04,35.18,49100.0,24.9943,25.1651,24.9303,25.0299,49100.0
2010-04-28 13:00:00,35.13,35.23,35.12,35.14,9500.0,24.9943,25.0655,24.9872,25.0014,9500.0
2010-04-28 13:30:00,35.14,35.3,35.12,35.16,7400.0,25.0014,25.1153,24.9872,25.0157,7400.0
2010-04-28 14:00:00,35.15,35.34,35.11,35.29,13500.0,25.0085,25.1437,24.9801,25.1081,13500.0
2010-04-28 14:30:00,35.25,35.34,35.16,35.3,17100.0,25.0797,25.1437,25.0157,25.1153,17100.0
2010-04-28 15:00:00,35.33,35.37,35.13,35.17,25500.0,25.1366,25.1651,24.9943,25.0228,25500.0
2010-04-28 15:30:00,35.17,35.25,35.06,35.19,101700.0,25.0228,25.0797,24.9445,25.037,101700.0
2010-04-29 09:30:00,35.53,36.48,35.47,36.08,84500.0,25.2789,25.9548,25.2362,25.6702,84500.0
2010-04-29 10:00:00,36.08,36.15,35.88,35.95,71700.0,25.6702,25.72,25.5279,25.5777,71700.0
2010-04-29 10:30:00,35.94,36.23,35.88,36.17,28100.0,25.5706,25.7769,25.5279,25.7343,28100.0
2010-04-29 11:00:00,36.13,36.16,35.96,36.03,18100.0,25.7058,25.7271,25.5848,25.6346,18100.0
2010-04-29 11:30:00,36.04,36.11,35.96,36.1,9400.0,25.6418,25.6916,25.5848,25.6844,9400.0
2010-04-29 12:00:00,36.04,36.14,36.01,36.13,5800.0,25.6418,25.7129,25.6204,25.7058,5800.0
2010-04-29 12:30:00,36.14,36.33,36.14,36.31,6500.0,25.7129,25.8481,25.7129,25.8339,6500.0
2010-04-29 13:00:00,36.35,36.63,36.3,36.54,11300.0,25.8623,26.0615,25.8267,25.9975,11300.0
2010-04-29 13:30:00,36.53,36.6,36.43,36.59,10200.0,25.9904,26.0402,25.9192,26.0331,10200.0
2010-04-29 14:00:00,36.58,36.85,36.58,36.83,26200.0,26.026,26.2181,26.026,26.2038,26200.0
2010-04-29 14:30:00,36.83,36.84,36.48,36.53,23100.0,26.2038,26.2109,25.9548,25.9904,23100.0
2010-04-29 15:00:00,36.49,36.49,36.08,36.15,40500.0,25.9619,25.9619,25.6702,25.72,40500.0
2010-04-29 15:30:00,36.15,36.44,36.1,36.37,73200.0,25.72,25.9264,25.6844,25.8765,73200.0
2010-04-30 09:30:00,36.34,36.61,36.14,36.14,8500.0,25.8552,26.0473,25.7129,25.7129,8500.0
2010-04-30 10:00:00,36.13,36.13,35.86,35.99,34100.0,25.7058,25.7058,25.5137,25.6062,34100.0
2010-04-30 10:30:00,35.99,36.21,35.97,36.09,27500.0,25.6062,25.7627,25.592,25.6773,27500.0
2010-04-30 11:00:00,36.08,36.17,35.92,35.99,8200.0,25.6702,25.7343,25.5564,25.6062,8200.0
2010-04-30 11:30:00,35.98,36.21,35.98,36.12,9100.0,25.5991,25.7627,25.5991,25.6987,9100.0
2010-04-30 12:00:00,36.14,36.14,35.82,35.95,13600.0,25.7129,25.7129,25.4852,25.5777,13600.0
2010-04-30 12:30:00,35.96,36.01,35.84,35.85,13000.0,25.5848,25.6204,25.4995,25.5066,13000.0
2010-04-30 13:00:00,35.85,35.96,35.84,35.94,40500.0,25.5066,25.5848,25.4995,25.5706,40500.0
2010-04-30 13:30:00,35.94,36.07,35.84,35.86,52600.0,25.5706,25.6631,25.4995,25.5137,52600.0
2010-04-30 14:00:00,35.87,36.03,35.84,36.02,42000.0,25.5208,25.6346,25.4995,25.6275,42000.0
2010-04-30 14:30:00,36.03,36.07,35.79,35.81,46500.0,25.6346,25.6631,25.4639,25.4781,46500.0
2010-04-30 15:00:00,35.81,35.86,35.76,35.81,29300.0,25.4781,25.5137,25.4425,25.4781,29300.0
2010-04-30 15:30:00,35.8,35.84,35.62,35.69,131100.0,25.471,25.4995,25.3429,25.3927,131100.0
2010-05-03 09:30:00,35.96,36.34,35.89,36.15,31600.0,25.5848,25.8552,25.535,25.72,31600.0
2010-05-03 10:00:00,36.16,36.19,35.95,35.95,23000.0,25.7271,25.7485,25.5777,25.5777,23000.0
2010-05-03 10:30:00,35.96,36.02,35.81,35.92,43600.0,25.5848,25.6275,25.4781,25.5564,43600.0
2010-05-03 11:00:00,35.95,35.96,35.74,35.89,32500.0,25.5777,25.5848,25.4283,25.535,32500.0
2010-05-03 11:30:00,35.92,36.04,35.88,35.96,23000.0,25.5564,25.6418,25.5279,25.5848,23000.0
2010-05-03 12:00:00,35.96,36.07,35.78,36.07,33900.0,25.5848,25.6631,25.4568,25.6631,33900.0
2010-05-03 12:30:00,36.16,36.24,36.07,36.12,11300.0,25.7271,25.7841,25.6631,25.6987,11300.0
2010-05-03 13:00:00,36.12,36.15,36.06,36.15,10000.0,25.6987,25.72,25.656,25.72,10000.0
2010-05-03 13:30:00,36.15,36.25,36.15,36.24,8800.0,25.72,25.7912,25.72,25.7841,8800.0
2010-05-03 14:00:00,36.24,36.37,36.16,36.37,12200.0,25.7841,25.8765,25.7271,25.8765,12200.0
2010-05-03 14:30:00,36.37,36.38,36.32,36.36,9800.0,25.8765,25.8837,25.841,25.8694,9800.0
2010-05-03 15:00:00,36.35,36.35,36.05,36.1,40900.0,25.8623,25.8623,25.6489,25.6844,40900.0
2010-05-03 15:30:00,36.09,36.23,36.05,36.14,64700.0,25.6773,25.7769,25.6489,25.7129,64700.0
2010-05-04 09:30:00,35.61,35.9,34.73,35.9,114300.0,25.3358,25.5422,24.7097,25.5422,114300.0
2010-05-04 10:00:00,35.9,36.47,35.79,35.96,90600.0,25.5422,25.9477,25.4639,25.5848,90600.0
2010-05-04 10:30:00,35.94,35.94,35.44,35.66,48700.0,25.5706,25.5706,25.2149,25.3714,48700.0
2010-05-04 11:00:00,35.67,35.92,35.59,35.6,96200.0,25.3785,25.5564,25.3216,25.3287,96200.0
2010-05-04 11:30:00,35.58,35.86,35.53,35.85,52900.0,25.3145,25.5137,25.2789,25.5066,52900.0
2010-05-04 12:00:00,35.84,35.96,35.65,35.74,77600.0,25.4995,25.5848,25.3643,25.4283,77600.0
2010-05-04 12:30:00,35.75,35.75,35.5,35.67,61600.0,25.4354,25.4354,25.2576,25.3785,61600.0
2010-05-04 13:00:00,35.66,35.73,35.49,35.65,45900.0,25.3714,25.4212,25.2504,25.3643,45900.0
2010-05-04 13:30:00,35.65,35.77,35.46,35.67,79800.0,25.3643,25.4497,25.2291,25.3785,79800.0
2010-05-04 14:00:00,35.67,35.77,35.62,35.66,46400.0,25.3785,25.4497,25.3429,25.3714,46400.0
2010-05-04 14:30:00,35.65,35.73,35.55,35.68,117400.0,25.3643,25.4212,25.2931,25.3856,117400.0
2010-05-04 15:00:00,35.67,35.98,35.61,35.9,80800.0,25.3785,25.5991,25.3358,25.5422,80800.0
2010-05-04 15:30:00,35.89,35.98,35.68,35.85,91900.0,25.535,25.5991,25.3856,25.5066,91900.0
2010-05-05 09:30:00,35.74,35.97,34.69,35.3,142400.0,25.4283,25.592,24.6813,25.1153,142400.0
2010-05-05 10:00:00,35.24,35.44,35.1,35.21,102900.0,25.0726,25.2149,24.973,25.0512,102900.0
2010-05-05 10:30:00,35.2,35.4,35.11,35.38,36900.0,25.0441,25.1864,24.9801,25.1722,36900.0
2010-05-05 11:00:00,35.38,35.41,35.22,35.35,37100.0,25.1722,25.1935,25.0583,25.1508,37100.0
2010-05-05 11:30:00,35.36,35.74,35.35,35.66,25900.0,25.158,25.4283,25.1508,25.3714,25900.0
2010-05-05 12:00:00,35.7,35.72,35.26,35.29,30700.0,25.3999,25.4141,25.0868,25.1081,30700.0
2010-05-05 12:30:00,35.28,35.38,35.11,35.17,47700.0,25.101,25.1722,24.9801,25.0228,47700.0
2010-05-05 13:00:00,35.18,35.34,35.13,35.21,36300.0,25.0299,25.1437,24.9943,25.0512,36300.0
2010-05-05 13:30:00,35.22,35.3,35.08,35.13,21700.0,25.0583,25.1153,24.9587,24.9943,21700.0
2010-05-05 14:00:00,35.12,35.23,35.04,35.17,31600.0,24.9872,25.0655,24.9303,25.0228,31600.0
2010-05-05 14:30:00,35.19,35.2,34.63,34.81,53000.0,25.037,25.0441,24.6386,24.7666,53000.0
2010-05-05 15:00:00,34.8,34.89,34.7,34.76,46600.0,24.7595,24.8236,24.6884,24.7311,46600.0
2010-05-05 15:30:00,34.77,34.97,34.58,34.85,139000.0,24.7382,24.8805,24.603,24.7951,139000.0
2010-05-06 09:30:00,34.37,35.46,34.37,35.46,59200.0,24.4536,25.2291,24.4536,25.2291,59200.0
2010-05-06 10:00:00,35.4,35.65,35.3,35.31,110400.0,25.1864,25.3643,25.1153,25.1224,110400.0
2010-05-06 10:30:00,35.3,35.31,34.53,34.58,80600.0,25.1153,25.1224,24.5674,24.603,80600.0
2010-05-06 11:00:00,34.61,34.63,34.15,34.3,43000.0,24.6243,24.6386,24.2971,24.4038,43000.0
2010-05-06 11:30:00,34.3,34.31,34.14,34.22,36500.0,24.4038,24.4109,24.2899,24.3469,36500.0
2010-05-06 12:00:00,34.22,34.31,34.17,34.21,54700.0,24.3469,24.4109,24.3113,24.3398,54700.0
2010-05-06 12:30:00,34.22,34.25,34.14,34.19,41000.0,24.3469,24.3682,24.2899,24.3255,41000.0
2010-05-06 13:00:00,34.2,34.21,33.86,33.9,29400.0,24.3326,24.3398,24.0907,24.1192,29400.0
2010-05-06 13:30:00,33.91,33.96,33.62,33.66,22300.0,24.1263,24.1619,23.92,23.9484,22300.0
2010-05-06 14:00:00,33.64,33.7,33.05,33.18,94700.0,23.9342,23.9769,23.5144,23.6069,94700.0
2010-05-06 14:30:00,33.18,33.4,31.32,33.25,144300.0,23.6069,23.7635,22.2836,23.6567,144300.0
2010-05-06 15:00:00,33.1,34.07,32.74,33.2,97900.0,23.55,24.2401,23.2939,23.6212,97900.0
2010-05-06 15:30:00,33.2,34.23,33.2,33.88,152400.0,23.6212,24.354,23.6212,24.105,152400.0
2010-05-07 09:30:00,33.72,33.72,32.98,33.29,114900.0,23.9911,23.9911,23.4646,23.6852,114900.0
2010-05-07 10:00:00,33.26,33.3,31.44,31.73,153500.0,23.6638,23.6923,22.3689,22.5753,153500.0
2010-05-07 10:30:00,31.76,32.18,31.39,31.44,210900.0,22.5966,22.8954,22.3334,22.3689,210900.0
2010-05-07 11:00:00,31.44,32.23,31.42,31.59,302700.0,22.3689,22.931,22.3547,22.4757,302700.0
2010-05-07 11:30:00,31.6,31.93,31.3,31.69,97300.0,22.4828,22.7176,22.2693,22.5468,97300.0
2010-05-07 12:00:00,31.71,32.04,31.53,31.76,99100.0,22.561,22.7958,22.433,22.5966,99100.0
2010-05-07 12:30:00,31.78,31.83,31.45,31.56,71700.0,22.6109,22.6464,22.3761,22.4543,71700.0
2010-05-07 13:00:00,31.56,31.92,31.5,31.69,156900.0,22.4543,22.7105,22.4116,22.5468,156900.0
2010-05-07 13:30:00,31.7,32.09,31.7,31.92,53600.0,22.5539,22.8314,22.5539,22.7105,53600.0
2010-05-07 14:00:00,31.92,32.0,31.63,31.69,48100.0,22.7105,22.7674,22.5041,22.5468,48100.0
2010-05-07 14:30:00,31.7,31.96,31.61,31.79,55400.0,22.5539,22.7389,22.4899,22.618,55400.0
2010-05-07 15:00:00,31.75,31.84,31.6,31.7,83700.0,22.5895,22.6535,22.4828,22.5539,83700.0
2010-05-07 15:30:00,31.71,31.78,31.52,31.69,174900.0,22.561,22.6109,22.4259,22.5468,174900.0
2010-05-10 09:30:00,33.26,35.18,33.26,34.11,215300.0,23.6638,25.0299,23.6638,24.2686,215300.0
2010-05-10 10:00:00,34.1,34.12,33.37,33.41,104300.0,24.2615,24.2757,23.7421,23.7706,104300.0
2010-05-10 10:30:00,33.41,33.48,32.89,33.0,119000.0,23.7706,23.8204,23.4006,23.4789,119000.0
2010-05-10 11:00:00,33.0,33.52,32.99,33.52,61600.0,23.4789,23.8488,23.4717,23.8488,61600.0
2010-05-10 11:30:00,33.52,33.97,33.44,33.89,32500.0,23.8488,24.169,23.7919,24.1121,32500.0
2010-05-10 12:00:00,33.88,33.97,33.71,33.86,20500.0,24.105,24.169,23.984,24.0907,20500.0
2010-05-10 12:30:00,33.86,34.06,33.85,33.9,32800.0,24.0907,24.233,24.0836,24.1192,32800.0
2010-05-10 13:00:00,33.87,33.87,33.65,33.74,18100.0,24.0978,24.0978,23.9413,24.0054,18100.0
2010-05-10 13:30:00,33.76,33.91,33.66,33.66,17100.0,24.0196,24.1263,23.9484,23.9484,17100.0
2010-05-10 14:00:00,33.68,33.78,33.52,33.74,38400.0,23.9627,24.0338,23.8488,24.0054,38400.0
2010-05-10 14:30:00,33.74,33.76,33.47,33.65,58500.0,24.0054,24.0196,23.8133,23.9413,58500.0
2010-05-10 15:00:00,33.65,33.68,33.52,33.67,50200.0,23.9413,23.9627,23.8488,23.9556,50200.0
2010-05-10 15:30:00,33.66,33.7,33.52,33.69,114400.0,23.9484,23.9769,23.8488,23.9698,114400.0
2010-05-11 09:30:00,33.37,33.91,33.29,33.83,14000.0,23.7421,24.1263,23.6852,24.0694,14000.0
2010-05-11 10:00:00,33.82,33.86,33.54,33.64,8800.0,24.0623,24.0907,23.8631,23.9342,8800.0
2010-05-11 10:30:00,33.63,33.9,33.5,33.86,18900.0,23.9271,24.1192,23.8346,24.0907,18900.0
2010-05-11 11:00:00,33.75,34.09,33.74,34.08,26400.0,24.0125,24.2544,24.0054,24.2473,26400.0
2010-05-11 11:30:00,34.06,34.23,33.92,33.99,22800.0,24.233,24.354,24.1334,24.1832,22800.0
2010-05-11 12:00:00,33.98,34.3,33.98,34.19,11600.0,24.1761,24.4038,24.1761,24.3255,11600.0
2010-05-11 12:30:00,34.19,34.29,34.15,34.16,21200.0,24.3255,24.3967,24.2971,24.3042,21200.0
2010-05-11 13:00:00,34.16,34.16,34.02,34.1,21900.0,24.3042,24.3042,24.2046,24.2615,21900.0
2010-05-11 13:30:00,34.11,34.38,34.08,34.26,44900.0,24.2686,24.4607,24.2473,24.3753,44900.0
2010-05-11 14:00:00,34.27,34.31,34.06,34.07,59900.0,24.3824,24.4109,24.233,24.2401,59900.0
2010-05-11 14:30:00,34.08,34.14,33.85,33.92,49000.0,24.2473,24.2899,24.0836,24.1334,49000.0
2010-05-11 15:00:00,33.96,33.99,33.68,33.73,56000.0,24.1619,24.1832,23.9627,23.9982,56000.0
2010-05-11 15:30:00,33.74,33.94,33.71,33.78,60500.0,24.0054,24.1477,23.984,24.0338,60500.0
2010-05-12 09:30:00,33.78,34.53,33.54,34.53,32400.0,24.0338,24.5674,23.8631,24.5674,32400.0
2010-05-12 10:00:00,34.55,34.68,34.37,34.68,9400.0,24.5817,24.6741,24.4536,24.6741,9400.0
2010-05-12 10:30:00,34.72,34.72,34.45,34.61,32100.0,24.7026,24.7026,24.5105,24.6243,32100.0
2010-05-12 11:00:00,34.59,34.66,34.41,34.43,25400.0,24.6101,24.6599,24.482,24.4963,25400.0
2010-05-12 11:30:00,34.43,34.79,34.42,34.78,19900.0,24.4963,24.7524,24.4892,24.7453,19900.0
2010-05-12 12:00:00,34.78,34.97,34.77,34.95,20500.0,24.7453,24.8805,24.7382,24.8662,20500.0
2010-05-12 12:30:00,34.96,35.06,34.94,35.04,17700.0,24.8734,24.9445,24.8591,24.9303,17700.0
2010-05-12 13:00:00,35.03,35.18,34.99,35.02,17700.0,24.9232,25.0299,24.8947,24.916,17700.0
2010-05-12 13:30:00,35.0,35.18,34.94,35.1,28500.0,24.9018,25.0299,24.8591,24.973,28500.0
2010-05-12 14:00:00,35.11,35.28,34.99,35.25,32300.0,24.9801,25.101,24.8947,25.0797,32300.0
2010-05-12 14:30:00,35.24,35.44,35.24,35.36,30300.0,25.0726,25.2149,25.0726,25.158,30300.0
2010-05-12 15:00:00,35.33,35.38,35.17,35.22,44600.0,25.1366,25.1722,25.0228,25.0583,44600.0
2010-05-12 15:30:00,35.22,35.26,35.1,35.13,101400.0,25.0583,25.0868,24.973,24.9943,101400.0
2010-05-13 09:30:00,35.18,35.25,34.77,34.78,62400.0,25.0299,25.0797,24.7382,24.7453,62400.0
2010-05-13 10:00:00,34.79,35.09,34.79,35.04,129200.0,24.7524,24.9659,24.7524,24.9303,129200.0
2010-05-13 10:30:00,35.05,35.32,35.05,35.11,115500.0,24.9374,25.1295,24.9374,24.9801,115500.0
2010-05-13 11:00:00,35.12,35.16,34.84,35.15,29200.0,24.9872,25.0157,24.788,25.0085,29200.0
2010-05-13 11:30:00,35.13,35.18,35.03,35.06,14000.0,24.9943,25.0299,24.9232,24.9445,14000.0
2010-05-13 12:00:00,35.05,35.18,35.02,35.15,11000.0,24.9374,25.0299,24.916,25.0085,11000.0
2010-05-13 12:30:00,35.15,35.19,35.09,35.13,8700.0,25.0085,25.037,24.9659,24.9943,8700.0
2010-05-13 13:00:00,35.08,35.22,35.04,35.19,7600.0,24.9587,25.0583,24.9303,25.037,7600.0
2010-05-13 13:30:00,35.21,35.37,35.14,35.15,17700.0,25.0512,25.1651,25.0014,25.0085,17700.0
2010-05-13 14:00:00,35.13,35.2,35.06,35.06,13100.0,24.9943,25.0441,24.9445,24.9445,13100.0
2010-05-13 14:30:00,35.05,35.15,35.0,35.01,20300.0,24.9374,25.0085,24.9018,24.9089,20300.0
2010-05-13 15:00:00,35.04,35.13,34.79,34.86,51700.0,24.9303,24.9943,24.7524,24.8022,51700.0
2010-05-13 15:30:00,34.86,34.99,34.64,34.79,99100.0,24.8022,24.8947,24.6457,24.7524,99100.0
2010-05-14 09:30:00,34.57,34.64,34.06,34.26,41500.0,24.5959,24.6457,24.233,24.3753,41500.0
2010-05-14 10:00:00,34.18,34.26,33.98,34.02,15600.0,24.3184,24.3753,24.1761,24.2046,15600.0
2010-05-14 10:30:00,34.07,34.34,34.0,34.34,18700.0,24.2401,24.4322,24.1903,24.4322,18700.0
2010-05-14 11:00:00,34.32,34.32,33.71,33.76,41200.0,24.418,24.418,23.984,24.0196,41200.0
2010-05-14 11:30:00,33.74,33.81,33.45,33.48,27500.0,24.0054,24.0552,23.799,23.8204,27500.0
2010-05-14 12:00:00,33.48,33.68,33.22,33.6,44000.0,23.8204,23.9627,23.6354,23.9057,44000.0
2010-05-14 12:30:00,33.61,33.94,33.61,33.91,53200.0,23.9129,24.1477,23.9129,24.1263,53200.0
2010-05-14 13:00:00,33.91,34.06,33.84,33.88,38100.0,24.1263,24.233,24.0765,24.105,38100.0
2010-05-14 13:30:00,33.86,33.87,33.54,33.74,35600.0,24.0907,24.0978,23.8631,24.0054,35600.0
2010-05-14 14:00:00,33.7,33.71,33.51,33.65,17600.0,23.9769,23.984,23.8417,23.9413,17600.0
2010-05-14 14:30:00,33.64,33.7,33.44,33.47,32400.0,23.9342,23.9769,23.7919,23.8133,32400.0
2010-05-14 15:00:00,33.45,33.5,33.31,33.33,61500.0,23.799,23.8346,23.6994,23.7136,61500.0
2010-05-14 15:30:00,33.34,33.72,33.25,33.7,124900.0,23.7208,23.9911,23.6567,23.9769,124900.0
2010-05-17 09:30:00,33.77,34.41,33.77,33.94,16200.0,24.0267,24.482,24.0267,24.1477,16200.0
2010-05-17 10:00:00,33.95,34.11,33.85,34.01,38700.0,24.1548,24.2686,24.0836,24.1975,38700.0
2010-05-17 10:30:00,34.03,34.09,33.76,33.96,63200.0,24.2117,24.2544,24.0196,24.1619,63200.0
2010-05-17 11:00:00,33.94,33.95,33.37,33.42,31000.0,24.1477,24.1548,23.7421,23.7777,31000.0
2010-05-17 11:30:00,33.45,33.61,33.28,33.31,15100.0,23.799,23.9129,23.6781,23.6994,15100.0
2010-05-17 12:00:00,33.3,33.3,32.8,33.13,40300.0,23.6923,23.6923,23.3366,23.5714,40300.0
2010-05-17 12:30:00,33.13,33.31,33.12,33.25,22100.0,23.5714,23.6994,23.5642,23.6567,22100.0
2010-05-17 13:00:00,33.22,33.31,33.17,33.27,33200.0,23.6354,23.6994,23.5998,23.671,33200.0
2010-05-17 13:30:00,33.28,33.36,33.12,33.2,22400.0,23.6781,23.735,23.5642,23.6212,22400.0
2010-05-17 14:00:00,33.23,33.35,33.17,33.26,18100.0,23.6425,23.7279,23.5998,23.6638,18100.0
2010-05-17 14:30:00,33.25,33.49,33.21,33.48,39900.0,23.6567,23.8275,23.6283,23.8204,39900.0
2010-05-17 15:00:00,33.48,33.65,33.33,33.41,27900.0,23.8204,23.9413,23.7136,23.7706,27900.0
2010-05-17 15:30:00,33.42,33.75,33.42,33.64,91300.0,23.7777,24.0125,23.7777,23.9342,91300.0
2010-05-18 09:30:00,33.99,34.37,33.73,34.22,32600.0,24.1832,24.4536,23.9982,24.3469,32600.0
2010-05-18 10:00:00,34.24,34.39,34.04,34.08,18800.0,24.3611,24.4678,24.2188,24.2473,18800.0
2010-05-18 10:30:00,34.09,34.11,33.54,33.79,20300.0,24.2544,24.2686,23.8631,24.0409,20300.0
2010-05-18 11:00:00,33.79,34.21,33.74,34.17,20100.0,24.0409,24.3398,24.0054,24.3113,20100.0
2010-05-18 11:30:00,34.16,34.19,33.75,33.85,11100.0,24.3042,24.3255,24.0125,24.0836,11100.0
2010-05-18 12:00:00,33.88,34.01,33.68,33.99,12700.0,24.105,24.1975,23.9627,24.1832,12700.0
2010-05-18 12:30:00,33.96,34.17,33.91,33.91,9300.0,24.1619,24.3113,24.1263,24.1263,9300.0
2010-05-18 13:00:00,33.89,33.96,33.6,33.79,11700.0,24.1121,24.1619,23.9057,24.0409,11700.0
2010-05-18 13:30:00,33.78,33.78,33.53,33.53,12200.0,24.0338,24.0338,23.8559,23.8559,12200.0
2010-05-18 14:00:00,33.53,33.68,33.38,33.49,22600.0,23.8559,23.9627,23.7492,23.8275,22600.0
2010-05-18 14:30:00,33.49,33.49,33.03,33.07,23600.0,23.8275,23.8275,23.5002,23.5287,23600.0
2010-05-18 15:00:00,33.07,33.29,32.95,33.02,21100.0,23.5287,23.6852,23.4433,23.4931,21100.0
2010-05-18 15:30:00,33.01,33.34,33.0,33.26,112300.0,23.486,23.7208,23.4789,23.6638,112300.0
2010-05-19 09:30:00,33.24,33.66,33.05,33.27,29400.0,23.6496,23.9484,23.5144,23.671,29400.0
2010-05-19 10:00:00,33.3,33.33,33.0,33.06,97300.0,23.6923,23.7136,23.4789,23.5215,97300.0
2010-05-19 10:30:00,33.06,33.27,32.98,33.21,68400.0,23.5215,23.671,23.4646,23.6283,68400.0
2010-05-19 11:00:00,33.19,33.28,33.1,33.1,95000.0,23.614,23.6781,23.55,23.55,95000.0
2010-05-19 11:30:00,33.1,33.12,32.8,32.9,76400.0,23.55,23.5642,23.3366,23.4077,76400.0
2010-05-19 12:00:00,32.89,33.25,32.81,33.21,43700.0,23.4006,23.6567,23.3437,23.6283,43700.0
2010-05-19 12:30:00,33.18,33.34,32.97,33.34,15500.0,23.6069,23.7208,23.4575,23.7208,15500.0
2010-05-19 13:00:00,33.32,33.44,33.1,33.27,20500.0,23.7065,23.7919,23.55,23.671,20500.0
2010-05-19 13:30:00,33.25,33.49,33.17,33.31,15200.0,23.6567,23.8275,23.5998,23.6994,15200.0
2010-05-19 14:00:00,33.33,33.39,33.04,33.18,53100.0,23.7136,23.7563,23.5073,23.6069,53100.0
2010-05-19 14:30:00,33.25,33.39,33.12,33.25,26600.0,23.6567,23.7563,23.5642,23.6567,26600.0
2010-05-19 15:00:00,33.25,33.29,33.08,33.27,62300.0,23.6567,23.6852,23.5358,23.671,62300.0
2010-05-19 15:30:00,33.31,33.38,33.11,33.25,291000.0,23.6994,23.7492,23.5571,23.6567,291000.0
2010-05-20 09:30:00,32.36,32.61,32.24,32.35,98500.0,23.0235,23.2014,22.9381,23.0164,98500.0
2010-05-20 10:00:00,32.35,32.55,32.22,32.34,140600.0,23.0164,23.1587,22.9239,23.0093,140600.0
2010-05-20 10:30:00,32.35,32.39,32.06,32.15,95800.0,23.0164,23.0449,22.8101,22.8741,95800.0
2010-05-20 11:00:00,32.15,32.34,32.15,32.28,66200.0,22.8741,23.0093,22.8741,22.9666,66200.0
2010-05-20 11:30:00,32.27,32.28,31.85,31.85,113900.0,22.9595,22.9666,22.6607,22.6607,113900.0
2010-05-20 12:00:00,31.85,31.89,31.42,31.42,134400.0,22.6607,22.6891,22.3547,22.3547,134400.0
2010-05-20 12:30:00,31.42,31.43,30.63,30.71,212100.0,22.3547,22.3618,21.7927,21.8496,212100.0
2010-05-20 13:00:00,30.68,31.19,30.68,31.15,132000.0,21.8282,22.1911,21.8282,22.1626,132000.0
2010-05-20 13:30:00,31.16,31.41,31.15,31.27,150700.0,22.1697,22.3476,22.1626,22.248,150700.0
2010-05-20 14:00:00,31.27,31.44,31.2,31.37,182100.0,22.248,22.3689,22.1982,22.3191,182100.0
2010-05-20 14:30:00,31.4,31.84,31.32,31.36,135300.0,22.3405,22.6535,22.2836,22.312,135300.0
2010-05-20 15:00:00,31.37,31.52,31.23,31.3,100000.0,22.3191,22.4259,22.2195,22.2693,100000.0
2010-05-20 15:30:00,31.3,31.36,30.63,30.67,283300.0,22.2693,22.312,21.7927,21.8211,283300.0
2010-05-21 09:30:00,30.07,30.61,29.48,30.33,104700.0,21.3942,21.7784,20.9744,21.5792,104700.0
2010-05-21 10:00:00,30.32,30.56,30.07,30.1,174500.0,21.5721,21.7428,21.3942,21.4156,174500.0
2010-05-21 10:30:00,30.1,30.36,30.03,30.28,115900.0,21.4156,21.6006,21.3658,21.5436,115900.0
2010-05-21 11:00:00,30.25,30.46,30.17,30.26,121400.0,21.5223,21.6717,21.4654,21.5294,121400.0
2010-05-21 11:30:00,30.27,30.35,29.95,29.97,166600.0,21.5365,21.5934,21.3088,21.3231,166600.0
2010-05-21 12:00:00,29.98,30.03,29.72,29.78,170500.0,21.3302,21.3658,21.1452,21.1879,170500.0
2010-05-21 12:30:00,29.8,30.09,29.75,29.93,103900.0,21.2021,21.4085,21.1665,21.2946,103900.0
2010-05-21 13:00:00,29.94,30.05,29.81,29.86,78300.0,21.3017,21.38,21.2092,21.2448,78300.0
2010-05-21 13:30:00,29.9,30.03,29.89,29.99,54800.0,21.2733,21.3658,21.2662,21.3373,54800.0
2010-05-21 14:00:00,30.0,30.08,29.83,29.85,79200.0,21.3444,21.4013,21.2235,21.2377,79200.0
2010-05-21 14:30:00,29.86,29.89,29.48,29.59,81100.0,21.2448,21.2662,20.9744,21.0527,81100.0
2010-05-21 15:00:00,29.57,29.97,29.57,29.88,120000.0,21.0385,21.3231,21.0385,21.259,120000.0
2010-05-21 15:30:00,29.88,30.08,29.82,30.07,293900.0,21.259,21.4013,21.2164,21.3942,293900.0
2010-05-24 09:30:00,29.86,30.06,29.54,29.69,57100.0,21.2448,21.3871,21.0171,21.1239,57100.0
2010-05-24 10:00:00,29.72,29.99,29.69,29.94,82100.0,21.1452,21.3373,21.1239,21.3017,82100.0
2010-05-24 10:30:00,29.97,30.05,29.92,30.01,56700.0,21.3231,21.38,21.2875,21.3515,56700.0
2010-05-24 11:00:00,30.0,30.0,29.51,29.66,78100.0,21.3444,21.3444,20.9958,21.1025,78100.0
2010-05-24 11:30:00,29.69,29.97,29.64,29.93,30300.0,21.1239,21.3231,21.0883,21.2946,30300.0
2010-05-24 12:00:00,29.93,30.02,29.88,29.89,45100.0,21.2946,21.3586,21.259,21.2662,45100.0
2010-05-24 12:30:00,29.89,29.94,29.83,29.92,28000.0,21.2662,21.3017,21.2235,21.2875,28000.0
2010-05-24 13:00:00,29.92,29.96,29.85,29.9,32200.0,21.2875,21.316,21.2377,21.2733,32200.0
2010-05-24 13:30:00,29.91,29.94,29.74,29.74,45800.0,21.2804,21.3017,21.1594,21.1594,45800.0
2010-05-24 14:00:00,29.74,29.92,29.74,29.86,69100.0,21.1594,21.2875,21.1594,21.2448,69100.0
2010-05-24 14:30:00,29.86,29.9,29.56,29.7,57400.0,21.2448,21.2733,21.0314,21.131,57400.0
2010-05-24 15:00:00,29.71,29.72,29.54,29.57,70700.0,21.1381,21.1452,21.0171,21.0385,70700.0
2010-05-24 15:30:00,29.57,29.74,29.29,29.36,159900.0,21.0385,21.1594,20.8393,20.8891,159900.0
2010-05-25 09:30:00,28.48,28.83,27.18,27.91,332700.0,20.263,20.512,19.338,19.8574,332700.0
2010-05-25 10:00:00,27.92,28.08,27.47,27.48,170500.0,19.8645,19.9784,19.5444,19.5515,170500.0
2010-05-25 10:30:00,27.46,27.61,27.4,27.49,126200.0,19.5373,19.644,19.4946,19.5586,126200.0
2010-05-25 11:00:00,27.51,27.62,27.45,27.59,201400.0,19.5728,19.6511,19.5301,19.6297,201400.0
2010-05-25 11:30:00,27.59,27.77,27.5,27.73,129100.0,19.6297,19.7578,19.5657,19.7294,129100.0
2010-05-25 12:00:00,27.72,27.9,27.71,27.75,130800.0,19.7222,19.8503,19.7151,19.7436,130800.0
2010-05-25 12:30:00,27.74,27.8,27.55,27.67,59200.0,19.7365,19.7792,19.6013,19.6867,59200.0
2010-05-25 13:00:00,27.67,27.71,27.48,27.6,36100.0,19.6867,19.7151,19.5515,19.6369,36100.0
2010-05-25 13:30:00,27.59,27.61,27.4,27.46,166500.0,19.6297,19.644,19.4946,19.5373,166500.0
2010-05-25 14:00:00,27.43,27.5,27.37,27.4,202700.0,19.5159,19.5657,19.4732,19.4946,202700.0
2010-05-25 14:30:00,27.4,27.85,27.4,27.79,189600.0,19.4946,19.8147,19.4946,19.772,189600.0
2010-05-25 15:00:00,27.79,28.67,27.74,28.53,197800.0,19.772,20.3981,19.7365,20.2985,197800.0
2010-05-25 15:30:00,28.52,28.59,28.28,28.55,518300.0,20.2914,20.3412,20.1207,20.3128,518300.0
2010-05-26 09:30:00,28.66,29.44,28.66,29.2,140600.0,20.391,20.946,20.391,20.7752,140600.0
2010-05-26 10:00:00,29.25,29.35,29.01,29.03,54100.0,20.8108,20.882,20.6401,20.6543,54100.0
2010-05-26 10:30:00,29.04,29.31,28.89,28.96,25700.0,20.6614,20.8535,20.5547,20.6045,25700.0
2010-05-26 11:00:00,28.94,28.95,28.61,28.65,40100.0,20.5902,20.5974,20.3555,20.3839,40100.0
2010-05-26 11:30:00,28.64,28.84,28.57,28.74,34400.0,20.3768,20.5191,20.327,20.448,34400.0
2010-05-26 12:00:00,28.74,28.96,28.74,28.84,42800.0,20.448,20.6045,20.448,20.5191,42800.0
2010-05-26 12:30:00,28.85,29.01,28.78,28.86,55900.0,20.5262,20.6401,20.4764,20.5333,55900.0
2010-05-26 13:00:00,28.87,28.88,28.73,28.74,28000.0,20.5404,20.5476,20.4408,20.448,28000.0
2010-05-26 13:30:00,28.77,28.88,28.74,28.85,67300.0,20.4693,20.5476,20.448,20.5262,67300.0
2010-05-26 14:00:00,28.85,28.93,28.8,28.91,58000.0,20.5262,20.5831,20.4906,20.5689,58000.0
2010-05-26 14:30:00,28.92,28.96,28.64,28.79,37000.0,20.576,20.6045,20.3768,20.4835,37000.0
2010-05-26 15:00:00,28.77,28.88,28.24,28.4,50900.0,20.4693,20.5476,20.0922,20.206,50900.0
2010-05-26 15:30:00,28.4,28.63,28.32,28.48,156800.0,20.206,20.3697,20.1491,20.263,156800.0
2010-05-27 09:30:00,29.17,29.24,28.68,28.97,38800.0,20.7539,20.8037,20.4053,20.6116,38800.0
2010-05-27 10:00:00,28.94,29.05,28.75,29.02,22300.0,20.5902,20.6685,20.4551,20.6472,22300.0
2010-05-27 10:30:00,29.01,29.11,28.9,28.97,30100.0,20.6401,20.7112,20.5618,20.6116,30100.0
2010-05-27 11:00:00,28.95,29.13,28.94,29.11,32200.0,20.5974,20.7254,20.5902,20.7112,32200.0
2010-05-27 11:30:00,29.09,29.14,29.03,29.1,37400.0,20.697,20.7325,20.6543,20.7041,37400.0
2010-05-27 12:00:00,29.09,29.44,29.05,29.4,40000.0,20.697,20.946,20.6685,20.9175,40000.0
2010-05-27 12:30:00,29.41,29.56,29.34,29.52,32700.0,20.9246,21.0314,20.8748,21.0029,32700.0
2010-05-27 13:00:00,29.53,29.71,29.41,29.7,48800.0,21.01,21.1381,20.9246,21.131,48800.0
2010-05-27 13:30:00,29.71,29.79,29.47,29.5,54900.0,21.1381,21.195,20.9673,20.9887,54900.0
2010-05-27 14:00:00,29.5,29.56,29.46,29.53,62800.0,20.9887,21.0314,20.9602,21.01,62800.0
2010-05-27 14:30:00,29.54,29.75,29.54,29.68,33700.0,21.0171,21.1665,21.0171,21.1167,33700.0
2010-05-27 15:00:00,29.67,29.7,29.55,29.58,62500.0,21.1096,21.131,21.0243,21.0456,62500.0
2010-05-27 15:30:00,29.58,29.75,29.52,29.73,212000.0,21.0456,21.1665,21.0029,21.1523,212000.0
2010-05-28 09:30:00,29.62,29.64,29.42,29.56,19200.0,21.0741,21.0883,20.9318,21.0314,19200.0
2010-05-28 10:00:00,29.58,29.92,29.58,29.72,16600.0,21.0456,21.2875,21.0456,21.1452,16600.0
2010-05-28 10:30:00,29.72,29.78,29.42,29.43,17100.0,21.1452,21.1879,20.9318,20.9389,17100.0
2010-05-28 11:00:00,29.46,29.48,29.32,29.4,27600.0,20.9602,20.9744,20.8606,20.9175,27600.0
2010-05-28 11:30:00,29.4,29.54,29.35,29.37,19900.0,20.9175,21.0171,20.882,20.8962,19900.0
2010-05-28 12:00:00,29.37,29.63,29.36,29.6,15200.0,20.8962,21.0812,20.8891,21.0598,15200.0
2010-05-28 12:30:00,29.59,29.6,29.16,29.3,37100.0,21.0527,21.0598,20.7468,20.8464,37100.0
2010-05-28 13:00:00,29.34,29.4,29.31,29.37,10500.0,20.8748,20.9175,20.8535,20.8962,10500.0
2010-05-28 13:30:00,29.35,29.38,29.21,29.21,13400.0,20.882,20.9033,20.7823,20.7823,13400.0
2010-05-28 14:00:00,29.22,29.23,29.06,29.22,15100.0,20.7895,20.7966,20.6756,20.7895,15100.0
2010-05-28 14:30:00,29.23,29.36,29.17,29.17,68000.0,20.7966,20.8891,20.7539,20.7539,68000.0
2010-05-28 15:00:00,29.18,29.36,29.18,29.28,45600.0,20.761,20.8891,20.761,20.8322,45600.0
2010-05-28 15:30:00,29.29,29.39,29.09,29.15,83100.0,20.8393,20.9104,20.697,20.7397,83100.0
2010-06-01 09:30:00,28.85,29.06,28.64,28.92,21800.0,20.5262,20.6756,20.3768,20.576,21800.0
2010-06-01 10:00:00,28.9,29.32,28.9,29.22,42000.0,20.5618,20.8606,20.5618,20.7895,42000.0
2010-06-01 10:30:00,29.25,29.35,28.95,28.98,44700.0,20.8108,20.882,20.5974,20.6187,44700.0
2010-06-01 11:00:00,28.97,28.98,28.7,28.82,26000.0,20.6116,20.6187,20.4195,20.5049,26000.0
2010-06-01 11:30:00,28.81,28.87,28.45,28.45,20700.0,20.4978,20.5404,20.2416,20.2416,20700.0
2010-06-01 12:00:00,28.45,28.65,28.44,28.65,23200.0,20.2416,20.3839,20.2345,20.3839,23200.0
2010-06-01 12:30:00,28.66,28.75,28.44,28.44,54900.0,20.391,20.4551,20.2345,20.2345,54900.0
2010-06-01 13:00:00,28.45,28.71,28.44,28.64,45400.0,20.2416,20.4266,20.2345,20.3768,45400.0
2010-06-01 13:30:00,28.66,28.68,28.43,28.43,58400.0,20.391,20.4053,20.2274,20.2274,58400.0
2010-06-01 14:00:00,28.42,28.67,28.35,28.66,28200.0,20.2203,20.3981,20.1705,20.391,28200.0
2010-06-01 14:30:00,28.68,28.73,28.53,28.65,26300.0,20.4053,20.4408,20.2985,20.3839,26300.0
2010-06-01 15:00:00,28.66,28.69,28.28,28.35,60600.0,20.391,20.4124,20.1207,20.1705,60600.0
2010-06-01 15:30:00,28.34,28.49,28.01,28.17,168900.0,20.1634,20.2701,19.9286,20.0424,168900.0
2010-06-02 09:30:00,28.36,28.81,28.34,28.57,48000.0,20.1776,20.4978,20.1634,20.327,48000.0
2010-06-02 10:00:00,28.59,28.63,28.31,28.37,36800.0,20.3412,20.3697,20.142,20.1847,36800.0
2010-06-02 10:30:00,28.36,28.46,28.27,28.39,7300.0,20.1776,20.2487,20.1136,20.1989,7300.0
2010-06-02 11:00:00,28.44,28.54,28.4,28.45,13600.0,20.2345,20.3057,20.206,20.2416,13600.0
2010-06-02 11:30:00,28.44,28.55,28.42,28.49,11200.0,20.2345,20.3128,20.2203,20.2701,11200.0
2010-06-02 12:00:00,28.51,28.65,28.48,28.59,11700.0,20.2843,20.3839,20.263,20.3412,11700.0
2010-06-02 12:30:00,28.58,28.58,28.43,28.51,11800.0,20.3341,20.3341,20.2274,20.2843,11800.0
2010-06-02 13:00:00,28.52,28.55,28.44,28.52,10400.0,20.2914,20.3128,20.2345,20.2914,10400.0
2010-06-02 13:30:00,28.52,28.59,28.49,28.52,23300.0,20.2914,20.3412,20.2701,20.2914,23300.0
2010-06-02 14:00:00,28.52,28.58,28.49,28.57,52300.0,20.2914,20.3341,20.2701,20.327,52300.0
2010-06-02 14:30:00,28.55,28.79,28.52,28.73,33600.0,20.3128,20.4835,20.2914,20.4408,33600.0
2010-06-02 15:00:00,28.71,29.05,28.68,29.05,57000.0,20.4266,20.6685,20.4053,20.6685,57000.0
2010-06-02 15:30:00,29.04,29.05,28.83,29.0,100000.0,20.6614,20.6685,20.512,20.6329,100000.0
2010-06-03 09:30:00,28.86,29.69,28.86,29.68,51500.0,20.5333,21.1239,20.5333,21.1167,51500.0
2010-06-03 10:00:00,29.69,29.86,29.49,29.59,34700.0,21.1239,21.2448,20.9816,21.0527,34700.0
2010-06-03 10:30:00,29.57,29.69,29.52,29.6,35200.0,21.0385,21.1239,21.0029,21.0598,35200.0
2010-06-03 11:00:00,29.63,29.64,29.53,29.53,32100.0,21.0812,21.0883,21.01,21.01,32100.0
2010-06-03 11:30:00,29.52,29.63,29.52,29.6,25700.0,21.0029,21.0812,21.0029,21.0598,25700.0
2010-06-03 12:00:00,29.6,29.6,29.25,29.26,39700.0,21.0598,21.0598,20.8108,20.8179,39700.0
2010-06-03 12:30:00,29.25,29.3,29.1,29.1,76300.0,20.8108,20.8464,20.7041,20.7041,76300.0
2010-06-03 13:00:00,29.1,29.27,29.06,29.1,19800.0,20.7041,20.825,20.6756,20.7041,19800.0
2010-06-03 13:30:00,29.13,29.34,29.08,29.31,34100.0,20.7254,20.8748,20.6899,20.8535,34100.0
2010-06-03 14:00:00,29.31,29.57,29.3,29.56,28100.0,20.8535,21.0385,20.8464,21.0314,28100.0
2010-06-03 14:30:00,29.54,29.67,29.53,29.61,18700.0,21.0171,21.1096,21.01,21.0669,18700.0
2010-06-03 15:00:00,29.62,29.71,29.5,29.69,38200.0,21.0741,21.1381,20.9887,21.1239,38200.0
2010-06-03 15:30:00,29.69,29.69,29.47,29.62,69300.0,21.1239,21.1239,20.9673,21.0741,69300.0
2010-06-04 09:30:00,28.91,29.21,28.75,29.0,53500.0,20.5689,20.7823,20.4551,20.6329,53500.0
2010-06-04 10:00:00,29.0,29.11,28.95,29.02,63200.0,20.6329,20.7112,20.5974,20.6472,63200.0
2010-06-04 10:30:00,29.01,29.05,28.9,28.9,49000.0,20.6401,20.6685,20.5618,20.5618,49000.0
2010-06-04 11:00:00,28.91,28.95,28.7,28.7,63200.0,20.5689,20.5974,20.4195,20.4195,63200.0
2010-06-04 11:30:00,28.69,28.76,28.65,28.68,36300.0,20.4124,20.4622,20.3839,20.4053,36300.0
2010-06-04 12:00:00,28.65,28.84,28.48,28.83,79200.0,20.3839,20.5191,20.263,20.512,79200.0
2010-06-04 12:30:00,28.82,28.87,28.65,28.65,58300.0,20.5049,20.5404,20.3839,20.3839,58300.0
2010-06-04 13:00:00,28.65,28.65,28.41,28.45,14500.0,20.3839,20.3839,20.2132,20.2416,14500.0
2010-06-04 13:30:00,28.44,28.49,28.33,28.38,50900.0,20.2345,20.2701,20.1562,20.1918,50900.0
2010-06-04 14:00:00,28.4,28.55,28.24,28.27,75700.0,20.206,20.3128,20.0922,20.1136,75700.0
2010-06-04 14:30:00,28.27,28.35,28.01,28.03,40700.0,20.1136,20.1705,19.9286,19.9428,40700.0
2010-06-04 15:00:00,28.04,28.31,28.04,28.19,90200.0,19.9499,20.142,19.9499,20.0566,90200.0
2010-06-04 15:30:00,28.19,28.51,28.11,28.41,275400.0,20.0566,20.2843,19.9997,20.2132,275400.0
2010-06-07 09:30:00,28.5,28.99,28.33,28.9,45300.0,20.2772,20.6258,20.1562,20.5618,45300.0
2010-06-07 10:00:00,28.86,29.0,28.76,28.78,29300.0,20.5333,20.6329,20.4622,20.4764,29300.0
2010-06-07 10:30:00,28.77,28.79,28.12,28.12,61000.0,20.4693,20.4835,20.0068,20.0068,61000.0
2010-06-07 11:00:00,28.11,28.2,27.72,27.85,42600.0,19.9997,20.0638,19.7222,19.8147,42600.0
2010-06-07 11:30:00,27.86,28.13,27.84,28.13,23700.0,19.8218,20.0139,19.8076,20.0139,23700.0
2010-06-07 12:00:00,28.13,28.33,28.09,28.16,19000.0,20.0139,20.1562,19.9855,20.0353,19000.0
2010-06-07 12:30:00,28.14,28.39,28.14,28.31,34300.0,20.0211,20.1989,20.0211,20.142,34300.0
2010-06-07 13:00:00,28.3,28.32,28.18,28.23,29100.0,20.1349,20.1491,20.0495,20.0851,29100.0
2010-06-07 13:30:00,28.24,28.34,28.06,28.11,31800.0,20.0922,20.1634,19.9641,19.9997,31800.0
2010-06-07 14:00:00,28.09,28.16,28.05,28.12,27600.0,19.9855,20.0353,19.957,20.0068,27600.0
2010-06-07 14:30:00,28.16,28.16,27.8,27.89,34000.0,20.0353,20.0353,19.7792,19.8432,34000.0
2010-06-07 15:00:00,27.89,28.08,27.6,27.65,43200.0,19.8432,19.9784,19.6369,19.6724,43200.0
2010-06-07 15:30:00,27.64,27.71,27.5,27.55,113500.0,19.6653,19.7151,19.5657,19.6013,113500.0
2010-06-08 09:30:00,27.7,28.25,27.66,27.79,74800.0,19.708,20.0993,19.6796,19.772,74800.0
2010-06-08 10:00:00,27.75,27.89,27.51,27.57,67600.0,19.7436,19.8432,19.5728,19.6155,67600.0
2010-06-08 10:30:00,27.6,27.72,27.36,27.69,66100.0,19.6369,19.7222,19.4661,19.7009,66100.0
2010-06-08 11:00:00,27.69,27.77,27.42,27.67,45500.0,19.7009,19.7578,19.5088,19.6867,45500.0
2010-06-08 11:30:00,27.66,28.0,27.65,27.92,20400.0,19.6796,19.9215,19.6724,19.8645,20400.0
2010-06-08 12:00:00,27.96,27.96,27.62,27.73,16100.0,19.893,19.893,19.6511,19.7294,16100.0
2010-06-08 12:30:00,27.74,27.98,27.73,27.98,20300.0,19.7365,19.9072,19.7294,19.9072,20300.0
2010-06-08 13:00:00,27.99,27.99,27.9,27.94,43500.0,19.9143,19.9143,19.8503,19.8788,43500.0
2010-06-08 13:30:00,27.95,27.97,27.63,27.72,38100.0,19.8859,19.9001,19.6582,19.7222,38100.0
2010-06-08 14:00:00,27.72,27.92,27.64,27.87,36500.0,19.7222,19.8645,19.6653,19.829,36500.0
2010-06-08 14:30:00,27.87,28.08,27.77,27.78,29200.0,19.829,19.9784,19.7578,19.7649,29200.0
2010-06-08 15:00:00,27.81,27.81,27.58,27.73,55900.0,19.7863,19.7863,19.6226,19.7294,55900.0
2010-06-08 15:30:00,27.75,28.09,27.75,27.95,113500.0,19.7436,19.9855,19.7436,19.8859,113500.0
2010-06-09 09:30:00,28.29,28.68,28.15,28.58,51100.0,20.1278,20.4053,20.0282,20.3341,51100.0
2010-06-09 10:00:00,28.61,28.8,28.5,28.7,73800.0,20.3555,20.4906,20.2772,20.4195,73800.0
2010-06-09 10:30:00,28.69,28.96,28.57,28.95,40400.0,20.4124,20.6045,20.327,20.5974,40400.0
2010-06-09 11:00:00,28.97,29.35,28.88,29.31,15400.0,20.6116,20.882,20.5476,20.8535,15400.0
2010-06-09 11:30:00,29.33,29.48,29.03,29.16,35900.0,20.8677,20.9744,20.6543,20.7468,35900.0
2010-06-09 12:00:00,29.16,29.16,28.82,28.95,42100.0,20.7468,20.7468,20.5049,20.5974,42100.0
2010-06-09 12:30:00,28.9,28.9,28.7,28.73,34100.0,20.5618,20.5618,20.4195,20.4408,34100.0
2010-06-09 13:00:00,28.74,28.81,28.63,28.64,29600.0,20.448,20.4978,20.3697,20.3768,29600.0
2010-06-09 13:30:00,28.66,28.69,28.41,28.47,39700.0,20.391,20.4124,20.2132,20.2559,39700.0
2010-06-09 14:00:00,28.54,28.55,28.34,28.48,30700.0,20.3057,20.3128,20.1634,20.263,30700.0
2010-06-09 14:30:00,28.49,28.72,28.42,28.44,71500.0,20.2701,20.4337,20.2203,20.2345,71500.0
2010-06-09 15:00:00,28.39,28.41,27.93,28.27,95700.0,20.1989,20.2132,19.8717,20.1136,95700.0
2010-06-09 15:30:00,28.28,28.34,27.83,28.05,107600.0,20.1207,20.1634,19.8005,19.957,107600.0
2010-06-10 09:30:00,28.54,28.72,28.38,28.59,17000.0,20.3057,20.4337,20.1918,20.3412,17000.0
2010-06-10 10:00:00,28.64,28.7,28.38,28.43,33000.0,20.3768,20.4195,20.1918,20.2274,33000.0
2010-06-10 10:30:00,28.45,28.54,28.31,28.44,30000.0,20.2416,20.3057,20.142,20.2345,30000.0
2010-06-10 11:00:00,28.43,28.55,28.38,28.38,17100.0,20.2274,20.3128,20.1918,20.1918,17100.0
2010-06-10 11:30:00,28.37,28.39,28.31,28.33,18100.0,20.1847,20.1989,20.142,20.1562,18100.0
2010-06-10 12:00:00,28.35,28.37,27.28,27.33,397700.0,20.1705,20.1847,19.4092,19.4448,397700.0
2010-06-10 12:30:00,27.34,27.34,20.74,24.58,2559100.0,19.4519,19.4519,14.7561,17.4882,2559100.0
2010-06-10 13:00:00,24.6,26.0,24.36,25.66,1189900.0,17.5024,18.4985,17.3317,18.2566,1189900.0
2010-06-10 13:30:00,25.66,26.42,25.61,25.89,565900.0,18.2566,18.7973,18.221,18.4202,565900.0
2010-06-10 14:00:00,25.86,26.22,25.86,26.08,189000.0,18.3989,18.655,18.3989,18.5554,189000.0
2010-06-10 14:30:00,26.1,26.37,26.05,26.18,119600.0,18.5696,18.7617,18.5341,18.6266,119600.0
2010-06-10 15:00:00,26.22,26.58,26.22,26.35,242700.0,18.655,18.9112,18.655,18.7475,242700.0
2010-06-10 15:30:00,26.33,26.39,25.99,26.26,550300.0,18.7333,18.776,18.4914,18.6835,550300.0
2010-06-11 09:30:00,25.17,26.43,24.38,25.97,407900.0,17.908,18.8044,17.3459,18.4772,407900.0
2010-06-11 10:00:00,25.98,26.34,25.69,26.19,222500.0,18.4843,18.7404,18.2779,18.6337,222500.0
2010-06-11 10:30:00,26.2,26.28,25.84,25.85,104800.0,18.6408,18.6977,18.3847,18.3918,104800.0
2010-06-11 11:00:00,25.85,26.03,25.79,25.9,136400.0,18.3918,18.5198,18.3491,18.4273,136400.0
2010-06-11 11:30:00,25.92,25.99,25.81,25.88,108400.0,18.4416,18.4914,18.3633,18.4131,108400.0
2010-06-11 12:00:00,25.87,25.99,25.65,25.7,131000.0,18.406,18.4914,18.2495,18.2851,131000.0
2010-06-11 12:30:00,25.69,25.72,25.45,25.62,264400.0,18.2779,18.2993,18.1072,18.2281,264400.0
2010-06-11 13:00:00,25.62,25.63,25.44,25.55,188700.0,18.2281,18.2352,18.1001,18.1783,188700.0
2010-06-11 13:30:00,25.56,25.73,25.56,25.6,89500.0,18.1854,18.3064,18.1854,18.2139,89500.0
2010-06-11 14:00:00,25.6,25.68,25.43,25.48,94600.0,18.2139,18.2708,18.093,18.1285,94600.0
2010-06-11 14:30:00,25.47,25.52,25.32,25.36,158300.0,18.1214,18.157,18.0147,18.0431,158300.0
2010-06-11 15:00:00,25.36,25.44,25.34,25.36,181800.0,18.0431,18.1001,18.0289,18.0431,181800.0
2010-06-11 15:30:00,25.36,25.63,25.36,25.56,470200.0,18.0431,18.2352,18.0431,18.1854,470200.0
2010-06-14 09:30:00,25.8,26.3,25.8,26.29,71200.0,18.3562,18.7119,18.3562,18.7048,71200.0
2010-06-14 10:00:00,26.28,27.07,26.23,26.91,156100.0,18.6977,19.2598,18.6621,19.1459,156100.0
2010-06-14 10:30:00,26.91,27.4,26.8,27.37,107900.0,19.1459,19.4946,19.0677,19.4732,107900.0
2010-06-14 11:00:00,27.36,27.62,27.15,27.15,96100.0,19.4661,19.6511,19.3167,19.3167,96100.0
2010-06-14 11:30:00,27.13,27.23,27.02,27.03,69500.0,19.3025,19.3736,19.2242,19.2313,69500.0
2010-06-14 12:00:00,27.03,27.09,26.93,27.0,72900.0,19.2313,19.274,19.1602,19.21,72900.0
2010-06-14 12:30:00,27.03,27.04,26.91,26.91,57500.0,19.2313,19.2384,19.1459,19.1459,57500.0
2010-06-14 13:00:00,26.92,27.0,26.84,26.97,50900.0,19.1531,19.21,19.0961,19.1886,50900.0
2010-06-14 13:30:00,26.97,26.99,26.66,26.76,144000.0,19.1886,19.2029,18.9681,19.0392,144000.0
2010-06-14 14:00:00,26.75,26.9,26.72,26.9,74700.0,19.0321,19.1388,19.0108,19.1388,74700.0
2010-06-14 14:30:00,26.88,26.98,26.8,26.98,48000.0,19.1246,19.1957,19.0677,19.1957,48000.0
2010-06-14 15:00:00,26.97,27.02,26.85,26.95,91500.0,19.1886,19.2242,19.1033,19.1744,91500.0
2010-06-14 15:30:00,26.96,26.96,26.74,26.82,158700.0,19.1815,19.1815,19.025,19.0819,158700.0
2010-06-15 09:30:00,26.83,27.07,26.5,26.78,70000.0,19.089,19.2598,18.8542,19.0534,70000.0
2010-06-15 10:00:00,26.75,26.77,26.42,26.71,43000.0,19.0321,19.0463,18.7973,19.0036,43000.0
2010-06-15 10:30:00,26.7,26.84,26.6,26.78,44300.0,18.9965,19.0961,18.9254,19.0534,44300.0
2010-06-15 11:00:00,26.78,26.83,26.45,26.48,99900.0,19.0534,19.089,18.8187,18.84,99900.0
2010-06-15 11:30:00,26.48,26.51,26.29,26.46,25300.0,18.84,18.8614,18.7048,18.8258,25300.0
2010-06-15 12:00:00,26.47,26.57,26.42,26.43,18200.0,18.8329,18.904,18.7973,18.8044,18200.0
2010-06-15 12:30:00,26.41,26.41,26.22,26.36,34100.0,18.7902,18.7902,18.655,18.7546,34100.0
2010-06-15 13:00:00,26.36,26.36,26.15,26.28,168100.0,18.7546,18.7546,18.6052,18.6977,168100.0
2010-06-15 13:30:00,26.27,26.35,26.23,26.32,29000.0,18.6906,18.7475,18.6621,18.7262,29000.0
2010-06-15 14:00:00,26.33,26.47,26.3,26.45,50700.0,18.7333,18.8329,18.7119,18.8187,50700.0
2010-06-15 14:30:00,26.45,26.47,26.26,26.28,49500.0,18.8187,18.8329,18.6835,18.6977,49500.0
2010-06-15 15:00:00,26.28,26.3,26.22,26.28,48100.0,18.6977,18.7119,18.655,18.6977,48100.0
2010-06-15 15:30:00,26.28,26.39,26.16,26.28,304000.0,18.6977,18.776,18.6123,18.6977,304000.0
2010-06-16 09:30:00,26.04,26.15,25.77,26.06,46900.0,18.527,18.6052,18.3349,18.5412,46900.0
2010-06-16 10:00:00,26.1,26.14,25.93,25.98,142300.0,18.5696,18.5981,18.4487,18.4843,142300.0
2010-06-16 10:30:00,25.96,25.97,25.74,25.87,67900.0,18.47,18.4772,18.3135,18.406,67900.0
2010-06-16 11:00:00,25.87,26.16,25.8,26.05,75900.0,18.406,18.6123,18.3562,18.5341,75900.0
2010-06-16 11:30:00,26.06,26.07,25.88,25.98,20600.0,18.5412,18.5483,18.4131,18.4843,20600.0
2010-06-16 12:00:00,25.99,26.14,25.99,26.06,23100.0,18.4914,18.5981,18.4914,18.5412,23100.0
2010-06-16 12:30:00,26.07,26.1,25.93,25.95,26500.0,18.5483,18.5696,18.4487,18.4629,26500.0
2010-06-16 13:00:00,25.94,26.0,25.85,25.87,35200.0,18.4558,18.4985,18.3918,18.406,35200.0
2010-06-16 13:30:00,25.88,25.93,25.85,25.92,23800.0,18.4131,18.4487,18.3918,18.4416,23800.0
2010-06-16 14:00:00,25.93,26.0,25.92,25.97,35800.0,18.4487,18.4985,18.4416,18.4772,35800.0
2010-06-16 14:30:00,25.96,26.0,25.85,25.87,43500.0,18.47,18.4985,18.3918,18.406,43500.0
2010-06-16 15:00:00,25.87,25.87,25.58,25.61,65000.0,18.406,18.406,18.1997,18.221,65000.0
2010-06-16 15:30:00,25.61,25.69,25.56,25.66,183000.0,18.221,18.2779,18.1854,18.2566,183000.0
2010-06-17 09:30:00,25.92,26.33,25.76,26.1,42600.0,18.4416,18.7333,18.3277,18.5696,42600.0
2010-06-17 10:00:00,26.08,26.12,25.59,25.68,35700.0,18.5554,18.5839,18.2068,18.2708,35700.0
2010-06-17 10:30:00,25.67,25.74,25.58,25.74,32700.0,18.2637,18.3135,18.1997,18.3135,32700.0
2010-06-17 11:00:00,25.72,25.95,25.69,25.87,21300.0,18.2993,18.4629,18.2779,18.406,21300.0
2010-06-17 11:30:00,25.88,26.0,25.87,25.98,15500.0,18.4131,18.4985,18.406,18.4843,15500.0
2010-06-17 12:00:00,25.95,25.96,25.58,25.6,50500.0,18.4629,18.47,18.1997,18.2139,50500.0
2010-06-17 12:30:00,25.62,25.72,25.61,25.63,23300.0,18.2281,18.2993,18.221,18.2352,23300.0
2010-06-17 13:00:00,25.63,25.65,25.53,25.62,36200.0,18.2352,18.2495,18.1641,18.2281,36200.0
2010-06-17 13:30:00,25.62,25.73,25.52,25.7,64400.0,18.2281,18.3064,18.157,18.2851,64400.0
2010-06-17 14:00:00,25.7,25.76,25.66,25.68,62700.0,18.2851,18.3277,18.2566,18.2708,62700.0
2010-06-17 14:30:00,25.68,25.75,25.5,25.55,57100.0,18.2708,18.3206,18.1428,18.1783,57100.0
2010-06-17 15:00:00,25.56,25.61,25.46,25.52,82200.0,18.1854,18.221,18.1143,18.157,82200.0
2010-06-17 15:30:00,25.52,25.7,25.52,25.59,178600.0,18.157,18.2851,18.157,18.2068,178600.0
2010-06-18 09:30:00,25.55,25.66,25.39,25.41,62800.0,18.1783,18.2566,18.0645,18.0787,62800.0
2010-06-18 10:00:00,25.43,25.55,25.42,25.49,30500.0,18.093,18.1783,18.0858,18.1356,30500.0
2010-06-18 10:30:00,25.49,25.61,25.47,25.47,24400.0,18.1356,18.221,18.1214,18.1214,24400.0
2010-06-18 11:00:00,25.47,25.57,25.43,25.45,23600.0,18.1214,18.1926,18.093,18.1072,23600.0
2010-06-18 11:30:00,25.44,25.55,25.38,25.52,31000.0,18.1001,18.1783,18.0574,18.157,31000.0
2010-06-18 12:00:00,25.53,25.6,25.5,25.5,42800.0,18.1641,18.2139,18.1428,18.1428,42800.0
2010-06-18 12:30:00,25.49,25.52,25.41,25.45,21300.0,18.1356,18.157,18.0787,18.1072,21300.0
2010-06-18 13:00:00,25.47,25.54,25.47,25.48,20200.0,18.1214,18.1712,18.1214,18.1285,20200.0
2010-06-18 13:30:00,25.48,25.58,25.48,25.49,18500.0,18.1285,18.1997,18.1285,18.1356,18500.0
2010-06-18 14:00:00,25.5,25.54,25.48,25.5,19800.0,18.1428,18.1712,18.1285,18.1428,19800.0
2010-06-18 14:30:00,25.5,25.54,25.43,25.53,35000.0,18.1428,18.1712,18.093,18.1641,35000.0
2010-06-18 15:00:00,25.53,25.56,25.46,25.56,55300.0,18.1641,18.1854,18.1143,18.1854,55300.0
2010-06-18 15:30:00,25.57,25.6,25.5,25.55,131500.0,18.1926,18.2139,18.1428,18.1783,131500.0
2010-06-21 09:30:00,25.93,26.36,25.87,26.15,58900.0,18.4487,18.7546,18.406,18.6052,58900.0
2010-06-21 10:00:00,26.14,26.15,25.75,25.76,70300.0,18.5981,18.6052,18.3206,18.3277,70300.0
2010-06-21 10:30:00,25.73,25.88,25.73,25.85,32300.0,18.3064,18.4131,18.3064,18.3918,32300.0
2010-06-21 11:00:00,25.86,25.92,25.81,25.91,21900.0,18.3989,18.4416,18.3633,18.4345,21900.0
2010-06-21 11:30:00,25.9,25.93,25.83,25.83,15200.0,18.4273,18.4487,18.3775,18.3775,15200.0
2010-06-21 12:00:00,25.83,25.85,25.6,25.61,10600.0,18.3775,18.3918,18.2139,18.221,10600.0
2010-06-21 12:30:00,25.62,25.64,25.56,25.6,11800.0,18.2281,18.2424,18.1854,18.2139,11800.0
2010-06-21 13:00:00,25.6,25.68,25.58,25.66,8000.0,18.2139,18.2708,18.1997,18.2566,8000.0
2010-06-21 13:30:00,25.67,25.68,25.55,25.56,14700.0,18.2637,18.2708,18.1783,18.1854,14700.0
2010-06-21 14:00:00,25.55,25.72,25.55,25.66,13900.0,18.1783,18.2993,18.1783,18.2566,13900.0
2010-06-21 14:30:00,25.67,25.69,25.46,25.48,18600.0,18.2637,18.2779,18.1143,18.1285,18600.0
2010-06-21 15:00:00,25.5,25.52,25.24,25.26,41300.0,18.1428,18.157,17.9578,17.972,41300.0
2010-06-21 15:30:00,25.26,25.3,25.07,25.18,84600.0,17.972,18.0005,17.8368,17.9151,84600.0
2010-06-22 09:30:00,25.13,25.34,24.99,25.26,64000.0,17.8795,18.0289,17.7799,17.972,64000.0
2010-06-22 10:00:00,25.25,25.28,25.07,25.17,49800.0,17.9649,17.9862,17.8368,17.908,49800.0
2010-06-22 10:30:00,25.17,25.25,24.99,25.16,45500.0,17.908,17.9649,17.7799,17.9009,45500.0
2010-06-22 11:00:00,25.18,25.18,24.99,25.06,87200.0,17.9151,17.9151,17.7799,17.8297,87200.0
2010-06-22 11:30:00,25.04,25.41,25.0,25.21,62200.0,17.8155,18.0787,17.787,17.9364,62200.0
2010-06-22 12:00:00,25.22,25.23,25.07,25.08,36800.0,17.9435,17.9507,17.8368,17.8439,36800.0
2010-06-22 12:30:00,25.08,25.19,24.99,25.19,34900.0,17.8439,17.9222,17.7799,17.9222,34900.0
2010-06-22 13:00:00,25.18,25.19,25.03,25.03,18900.0,17.9151,17.9222,17.8084,17.8084,18900.0
2010-06-22 13:30:00,25.03,25.2,24.99,25.02,55500.0,17.8084,17.9293,17.7799,17.8012,55500.0
2010-06-22 14:00:00,25.02,25.04,24.95,24.98,58100.0,17.8012,17.8155,17.7514,17.7728,58100.0
2010-06-22 14:30:00,24.97,25.02,24.77,24.8,101800.0,17.7657,17.8012,17.6234,17.6447,101800.0
2010-06-22 15:00:00,24.8,24.94,24.77,24.86,116100.0,17.6447,17.7443,17.6234,17.6874,116100.0
2010-06-22 15:30:00,24.84,25.06,24.78,25.01,292200.0,17.6732,17.8297,17.6305,17.7941,292200.0
2010-06-23 09:30:00,24.9,25.06,24.73,24.98,66000.0,17.7159,17.8297,17.5949,17.7728,66000.0
2010-06-23 10:00:00,24.92,25.02,24.57,24.58,56000.0,17.7301,17.8012,17.4811,17.4882,56000.0
2010-06-23 10:30:00,24.6,25.03,24.6,24.97,39500.0,17.5024,17.8084,17.5024,17.7657,39500.0
2010-06-23 11:00:00,24.86,24.86,24.66,24.79,25500.0,17.6874,17.6874,17.5451,17.6376,25500.0
2010-06-23 11:30:00,24.79,24.86,24.67,24.84,28500.0,17.6376,17.6874,17.5522,17.6732,28500.0
2010-06-23 12:00:00,24.8,24.84,24.75,24.79,36800.0,17.6447,17.6732,17.6091,17.6376,36800.0
2010-06-23 12:30:00,24.76,24.92,24.72,24.88,39600.0,17.6163,17.7301,17.5878,17.7016,39600.0
2010-06-23 13:00:00,24.89,25.02,24.89,25.02,23500.0,17.7088,17.8012,17.7088,17.8012,23500.0
2010-06-23 13:30:00,25.01,25.05,24.95,25.02,32800.0,17.7941,17.8226,17.7514,17.8012,32800.0
2010-06-23 14:00:00,25.01,25.03,24.81,24.95,18800.0,17.7941,17.8084,17.6518,17.7514,18800.0
2010-06-23 14:30:00,24.95,25.11,24.69,24.74,40100.0,17.7514,17.8653,17.5665,17.602,40100.0
2010-06-23 15:00:00,24.76,24.83,24.62,24.69,32000.0,17.6163,17.6661,17.5167,17.5665,32000.0
2010-06-23 15:30:00,24.7,24.79,24.65,24.75,124000.0,17.5736,17.6376,17.538,17.6091,124000.0
2010-06-24 09:30:00,24.48,24.74,24.0,24.01,67400.0,17.4675,17.653,17.125,17.1321,67400.0
2010-06-24 10:00:00,24.02,24.62,24.02,24.48,37100.0,17.1393,17.5674,17.1393,17.4675,37100.0
2010-06-24 10:30:00,24.47,24.52,24.09,24.27,45200.0,17.4604,17.496,17.1892,17.3177,45200.0
2010-06-24 11:00:00,24.25,24.25,24.09,24.17,24100.0,17.3034,17.3034,17.1892,17.2463,24100.0
2010-06-24 11:30:00,24.2,24.35,24.16,24.23,23200.0,17.2677,17.3747,17.2392,17.2891,23200.0
2010-06-24 12:00:00,24.25,24.42,24.22,24.26,14800.0,17.3034,17.4247,17.282,17.3105,14800.0
2010-06-24 12:30:00,24.27,24.35,24.21,24.35,34800.0,17.3177,17.3747,17.2749,17.3747,34800.0
2010-06-24 13:00:00,24.35,24.42,24.3,24.31,27700.0,17.3747,17.4247,17.3391,17.3462,27700.0
2010-06-24 13:30:00,24.3,24.56,24.29,24.56,14300.0,17.3391,17.5246,17.3319,17.5246,14300.0
2010-06-24 14:00:00,24.54,24.54,24.4,24.44,31600.0,17.5103,17.5103,17.4104,17.439,31600.0
2010-06-24 14:30:00,24.43,24.44,24.25,24.29,41800.0,17.4318,17.439,17.3034,17.3319,41800.0
2010-06-24 15:00:00,24.28,24.32,24.08,24.2,39600.0,17.3248,17.3533,17.1821,17.2677,39600.0
2010-06-24 15:30:00,24.2,24.24,24.09,24.15,68700.0,17.2677,17.2963,17.1892,17.232,68700.0
2010-06-25 09:30:00,24.14,24.2,23.88,24.13,24500.0,17.2249,17.2677,17.0394,17.2178,24500.0
2010-06-25 10:00:00,24.13,24.25,23.91,24.04,13900.0,17.2178,17.3034,17.0608,17.1535,13900.0
2010-06-25 10:30:00,24.04,24.17,23.87,23.92,24400.0,17.1535,17.2463,17.0322,17.0679,24400.0
2010-06-25 11:00:00,23.96,24.02,23.92,24.0,15000.0,17.0965,17.1393,17.0679,17.125,15000.0
2010-06-25 11:30:00,24.01,24.08,23.9,23.99,31700.0,17.1321,17.1821,17.0537,17.1179,31700.0
2010-06-25 12:00:00,23.99,24.03,23.94,23.99,27100.0,17.1179,17.1464,17.0822,17.1179,27100.0
2010-06-25 12:30:00,24.0,24.05,23.88,23.89,42500.0,17.125,17.1607,17.0394,17.0465,42500.0
2010-06-25 13:00:00,23.9,24.09,23.85,24.05,42300.0,17.0537,17.1892,17.018,17.1607,42300.0
2010-06-25 13:30:00,24.06,24.43,24.06,24.43,60400.0,17.1678,17.4318,17.1678,17.4318,60400.0
2010-06-25 14:00:00,24.42,24.58,24.35,24.52,64100.0,17.4247,17.5389,17.3747,17.496,64100.0
2010-06-25 14:30:00,24.51,24.68,24.48,24.65,37700.0,17.4889,17.6102,17.4675,17.5888,37700.0
2010-06-25 15:00:00,24.65,24.65,24.35,24.41,42400.0,17.5888,17.5888,17.3747,17.4176,42400.0
2010-06-25 15:30:00,24.42,24.55,24.14,24.48,175700.0,17.4247,17.5175,17.2249,17.4675,175700.0
2010-06-28 09:30:00,24.56,24.8,24.41,24.58,31800.0,17.5246,17.6958,17.4176,17.5389,31800.0
2010-06-28 10:00:00,24.57,24.62,24.38,24.51,69400.0,17.5317,17.5674,17.3962,17.4889,69400.0
2010-06-28 10:30:00,24.51,24.65,24.39,24.65,14200.0,17.4889,17.5888,17.4033,17.5888,14200.0
2010-06-28 11:00:00,24.64,24.79,24.64,24.78,36000.0,17.5817,17.6887,17.5817,17.6816,36000.0
2010-06-28 11:30:00,24.82,24.86,24.6,24.63,45900.0,17.7101,17.7387,17.5531,17.5745,45900.0
2010-06-28 12:00:00,24.65,24.65,24.34,24.46,32800.0,17.5888,17.5888,17.3676,17.4532,32800.0
2010-06-28 12:30:00,24.45,24.46,24.17,24.3,51100.0,17.4461,17.4532,17.2463,17.3391,51100.0
2010-06-28 13:00:00,24.3,24.31,24.17,24.17,29700.0,17.3391,17.3462,17.2463,17.2463,29700.0
2010-06-28 13:30:00,24.17,24.22,24.12,24.2,28200.0,17.2463,17.282,17.2106,17.2677,28200.0
2010-06-28 14:00:00,24.21,24.22,24.14,24.15,18400.0,17.2749,17.282,17.2249,17.232,18400.0
2010-06-28 14:30:00,24.14,24.21,24.12,24.17,28400.0,17.2249,17.2749,17.2106,17.2463,28400.0
2010-06-28 15:00:00,24.18,24.23,24.12,24.16,47000.0,17.2534,17.2891,17.2106,17.2392,47000.0
2010-06-28 15:30:00,24.16,24.26,24.15,24.19,135900.0,17.2392,17.3105,17.232,17.2606,135900.0
2010-06-29 09:30:00,23.73,23.84,23.29,23.54,52700.0,16.9324,17.0108,16.6184,16.7968,52700.0
2010-06-29 10:00:00,23.53,23.53,23.2,23.25,62900.0,16.7896,16.7896,16.5542,16.5899,62900.0
2010-06-29 10:30:00,23.25,23.72,23.24,23.63,51300.0,16.5899,16.9252,16.5827,16.861,51300.0
2010-06-29 11:00:00,23.62,23.74,23.5,23.7,49100.0,16.8539,16.9395,16.7682,16.9109,49100.0
2010-06-29 11:30:00,23.7,23.77,23.68,23.75,34300.0,16.9109,16.9609,16.8967,16.9466,34300.0
2010-06-29 12:00:00,23.75,23.77,23.66,23.7,56700.0,16.9466,16.9609,16.8824,16.9109,56700.0
2010-06-29 12:30:00,23.7,23.8,23.67,23.78,59400.0,16.9109,16.9823,16.8895,16.968,59400.0
2010-06-29 13:00:00,23.78,24.0,23.75,23.9,153600.0,16.968,17.125,16.9466,17.0537,153600.0
2010-06-29 13:30:00,23.9,23.91,23.75,23.83,60700.0,17.0537,17.0608,16.9466,17.0037,60700.0
2010-06-29 14:00:00,23.84,24.0,23.78,23.93,58600.0,17.0108,17.125,16.968,17.0751,58600.0
2010-06-29 14:30:00,23.93,23.93,23.76,23.78,79600.0,17.0751,17.0751,16.9538,16.968,79600.0
2010-06-29 15:00:00,23.78,23.84,23.65,23.67,100100.0,16.968,17.0108,16.8753,16.8895,100100.0
2010-06-29 15:30:00,23.66,23.81,23.64,23.77,216900.0,16.8824,16.9894,16.8681,16.9609,216900.0
2010-06-30 09:30:00,23.75,24.31,23.75,24.24,99600.0,16.9466,17.3462,16.9466,17.2963,99600.0
2010-06-30 10:00:00,24.24,24.49,24.2,24.41,124200.0,17.2963,17.4746,17.2677,17.4176,124200.0
2010-06-30 10:30:00,24.42,24.74,24.41,24.47,63600.0,17.4247,17.653,17.4176,17.4604,63600.0
2010-06-30 11:00:00,24.45,24.49,24.15,24.17,87000.0,17.4461,17.4746,17.232,17.2463,87000.0
2010-06-30 11:30:00,24.17,24.58,24.17,24.48,42500.0,17.2463,17.5389,17.2463,17.4675,42500.0
2010-06-30 12:00:00,24.47,24.56,24.38,24.4,46500.0,17.4604,17.5246,17.3962,17.4104,46500.0
2010-06-30 12:30:00,24.4,24.41,24.29,24.36,54100.0,17.4104,17.4176,17.3319,17.3819,54100.0
2010-06-30 13:00:00,24.35,24.36,24.17,24.17,33800.0,17.3747,17.3819,17.2463,17.2463,33800.0
2010-06-30 13:30:00,24.17,24.21,24.07,24.17,35500.0,17.2463,17.2749,17.175,17.2463,35500.0
2010-06-30 14:00:00,24.16,24.2,23.98,24.02,40300.0,17.2392,17.2677,17.1107,17.1393,40300.0
2010-06-30 14:30:00,24.02,24.13,23.99,24.02,44000.0,17.1393,17.2178,17.1179,17.1393,44000.0
2010-06-30 15:00:00,24.0,24.07,23.96,23.97,93100.0,17.125,17.175,17.0965,17.1036,93100.0
2010-06-30 15:30:00,23.98,24.0,23.66,23.76,318400.0,17.1107,17.125,16.8824,16.9538,318400.0
2010-07-01 09:30:00,23.75,23.82,23.35,23.64,40700.0,16.9466,16.9966,16.6612,16.8681,40700.0
2010-07-01 10:00:00,23.65,23.65,23.4,23.5,79800.0,16.8753,16.8753,16.6969,16.7682,79800.0
2010-07-01 10:30:00,23.48,23.52,23.09,23.19,72400.0,16.754,16.7825,16.4757,16.547,72400.0
2010-07-01 11:00:00,23.15,23.38,22.94,23.38,54900.0,16.5185,16.6826,16.3687,16.6826,54900.0
2010-07-01 11:30:00,23.42,23.42,23.23,23.25,18100.0,16.7112,16.7112,16.5756,16.5899,18100.0
2010-07-01 12:00:00,23.23,23.24,23.09,23.16,22900.0,16.5756,16.5827,16.4757,16.5256,22900.0
2010-07-01 12:30:00,23.17,23.55,23.16,23.38,21800.0,16.5328,16.8039,16.5256,16.6826,21800.0
2010-07-01 13:00:00,23.38,23.5,23.33,23.47,20100.0,16.6826,16.7682,16.6469,16.7468,20100.0
2010-07-01 13:30:00,23.43,23.58,23.43,23.58,22400.0,16.7183,16.8253,16.7183,16.8253,22400.0
2010-07-01 14:00:00,23.54,23.66,23.48,23.5,20200.0,16.7968,16.8824,16.754,16.7682,20200.0
2010-07-01 14:30:00,23.5,23.5,23.29,23.41,68300.0,16.7682,16.7682,16.6184,16.704,68300.0
2010-07-01 15:00:00,23.42,23.56,23.37,23.54,49100.0,16.7112,16.811,16.6755,16.7968,49100.0
2010-07-01 15:30:00,23.52,23.6,23.39,23.54,97300.0,16.7825,16.8396,16.6897,16.7968,97300.0
2010-07-02 09:30:00,24.11,25.76,24.02,25.66,423900.0,17.2035,18.3808,17.1393,18.3095,423900.0
2010-07-02 10:00:00,25.67,25.99,25.09,25.72,251200.0,18.3166,18.545,17.9028,18.3523,251200.0
2010-07-02 10:30:00,25.72,26.41,25.55,25.82,237500.0,18.3523,18.8446,18.231,18.4237,237500.0
2010-07-02 11:00:00,25.79,25.83,25.39,25.65,122500.0,18.4022,18.4308,18.1168,18.3024,122500.0
2010-07-02 11:30:00,25.65,25.81,25.29,25.46,150500.0,18.3024,18.4165,18.0455,18.1668,150500.0
2010-07-02 12:00:00,25.47,25.6,25.4,25.59,88300.0,18.1739,18.2667,18.124,18.2595,88300.0
2010-07-02 12:30:00,25.58,25.64,25.5,25.53,69000.0,18.2524,18.2952,18.1953,18.2167,69000.0
2010-07-02 13:00:00,25.54,25.58,25.39,25.49,50400.0,18.2239,18.2524,18.1168,18.1882,50400.0
2010-07-02 13:30:00,25.49,25.6,25.46,25.59,51300.0,18.1882,18.2667,18.1668,18.2595,51300.0
2010-07-02 14:00:00,25.58,25.71,25.53,25.69,52100.0,18.2524,18.3452,18.2167,18.3309,52100.0
2010-07-02 14:30:00,25.69,26.04,25.64,26.02,110300.0,18.3309,18.5806,18.2952,18.5664,110300.0
2010-07-02 15:00:00,26.0,26.28,25.9,26.18,159400.0,18.5521,18.7519,18.4807,18.6805,159400.0
2010-07-02 15:30:00,26.18,26.44,26.1,26.21,228300.0,18.6805,18.8661,18.6234,18.7019,228300.0
2010-07-06 09:30:00,27.38,27.43,26.59,26.84,100400.0,19.5368,19.5725,18.9731,19.1515,100400.0
2010-07-06 10:00:00,26.82,27.18,26.74,27.16,91900.0,19.1372,19.3941,19.0801,19.3798,91900.0
2010-07-06 10:30:00,27.15,27.2,27.03,27.05,77900.0,19.3727,19.4083,19.287,19.3013,77900.0
2010-07-06 11:00:00,27.04,27.2,26.94,27.0,77200.0,19.2942,19.4083,19.2228,19.2656,77200.0
2010-07-06 11:30:00,26.99,27.19,26.82,26.82,41900.0,19.2585,19.4012,19.1372,19.1372,41900.0
2010-07-06 12:00:00,26.81,27.01,26.74,26.9,48300.0,19.1301,19.2728,19.0801,19.1943,48300.0
2010-07-06 12:30:00,26.88,26.95,26.5,26.51,47600.0,19.18,19.23,18.9089,18.916,47600.0
2010-07-06 13:00:00,26.52,26.59,26.31,26.39,39200.0,18.9231,18.9731,18.7733,18.8304,39200.0
2010-07-06 13:30:00,26.39,26.4,26.05,26.09,30600.0,18.8304,18.8375,18.5878,18.6163,30600.0
2010-07-06 14:00:00,26.1,26.13,25.81,25.99,50100.0,18.6234,18.6449,18.4165,18.545,50100.0
2010-07-06 14:30:00,26.01,26.1,25.78,25.78,56900.0,18.5592,18.6234,18.3951,18.3951,56900.0
2010-07-06 15:00:00,25.79,25.92,25.48,25.52,104200.0,18.4022,18.495,18.181,18.2096,104200.0
2010-07-06 15:30:00,25.52,25.78,25.49,25.69,200900.0,18.2096,18.3951,18.1882,18.3309,200900.0
2010-07-07 09:30:00,25.7,26.47,25.48,26.33,77400.0,18.338,18.8875,18.181,18.7876,77400.0
2010-07-07 10:00:00,26.36,26.76,26.34,26.61,84100.0,18.809,19.0944,18.7947,18.9874,84100.0
2010-07-07 10:30:00,26.62,26.94,26.58,26.91,50700.0,18.9945,19.2228,18.9659,19.2014,50700.0
2010-07-07 11:00:00,26.9,26.92,26.38,26.48,57800.0,19.1943,19.2086,18.8232,18.8946,57800.0
2010-07-07 11:30:00,26.51,26.55,26.35,26.5,48000.0,18.916,18.9445,18.8018,18.9089,48000.0
2010-07-07 12:00:00,26.49,26.74,26.47,26.74,30400.0,18.9017,19.0801,18.8875,19.0801,30400.0
2010-07-07 12:30:00,26.76,26.82,26.73,26.75,44900.0,19.0944,19.1372,19.073,19.0872,44900.0
2010-07-07 13:00:00,26.75,26.94,26.75,26.93,26400.0,19.0872,19.2228,19.0872,19.2157,26400.0
2010-07-07 13:30:00,26.92,27.0,26.83,26.98,33100.0,19.2086,19.2656,19.1443,19.2514,33100.0
2010-07-07 14:00:00,26.99,27.06,26.92,27.05,37000.0,19.2585,19.3084,19.2086,19.3013,37000.0
2010-07-07 14:30:00,27.07,27.24,26.97,27.23,57900.0,19.3156,19.4369,19.2442,19.4297,57900.0
2010-07-07 15:00:00,27.23,27.25,27.07,27.14,63600.0,19.4297,19.444,19.3156,19.3655,63600.0
2010-07-07 15:30:00,27.15,27.36,27.14,27.35,136800.0,19.3727,19.5225,19.3655,19.5154,136800.0
2010-07-08 09:30:00,27.7,28.25,27.41,27.92,57500.0,19.7651,20.1576,19.5582,19.9221,57500.0
2010-07-08 10:00:00,27.95,28.05,27.87,27.97,45300.0,19.9435,20.0149,19.8864,19.9578,45300.0
2010-07-08 10:30:00,27.98,27.98,27.5,27.54,35900.0,19.9649,19.9649,19.6224,19.6509,35900.0
2010-07-08 11:00:00,27.52,27.52,27.35,27.38,22700.0,19.6367,19.6367,19.5154,19.5368,22700.0
2010-07-08 11:30:00,27.38,27.42,27.2,27.25,45700.0,19.5368,19.5653,19.4083,19.444,45700.0
2010-07-08 12:00:00,27.25,27.43,27.23,27.38,24600.0,19.444,19.5725,19.4297,19.5368,24600.0
2010-07-08 12:30:00,27.35,27.35,27.22,27.22,18200.0,19.5154,19.5154,19.4226,19.4226,18200.0
2010-07-08 13:00:00,27.2,27.52,27.2,27.45,23300.0,19.4083,19.6367,19.4083,19.5867,23300.0
2010-07-08 13:30:00,27.42,27.5,27.29,27.31,20300.0,19.5653,19.6224,19.4726,19.4868,20300.0
2010-07-08 14:00:00,27.31,27.4,27.08,27.12,31500.0,19.4868,19.5511,19.3227,19.3513,31500.0
2010-07-08 14:30:00,27.12,27.24,27.03,27.24,57000.0,19.3513,19.4369,19.287,19.4369,57000.0
2010-07-08 15:00:00,27.23,27.28,27.08,27.27,55700.0,19.4297,19.4654,19.3227,19.4583,55700.0
2010-07-08 15:30:00,27.3,27.55,27.3,27.54,134400.0,19.4797,19.6581,19.4797,19.6509,134400.0
2010-07-09 09:30:00,27.56,27.68,27.37,27.67,37400.0,19.6652,19.7508,19.5296,19.7437,37400.0
2010-07-09 10:00:00,27.68,27.98,27.52,27.84,27000.0,19.7508,19.9649,19.6367,19.865,27000.0
2010-07-09 10:30:00,27.8,27.92,27.7,27.71,11600.0,19.8365,19.9221,19.7651,19.7722,11600.0
2010-07-09 11:00:00,27.72,27.78,27.65,27.73,15300.0,19.7794,19.8222,19.7294,19.7865,15300.0
2010-07-09 11:30:00,27.75,28.0,27.74,27.87,24500.0,19.8008,19.9792,19.7937,19.8864,24500.0
2010-07-09 12:00:00,27.8,27.91,27.78,27.89,11500.0,19.8365,19.915,19.8222,19.9007,11500.0
2010-07-09 12:30:00,27.86,27.86,27.7,27.75,8100.0,19.8793,19.8793,19.7651,19.8008,8100.0
2010-07-09 13:00:00,27.74,27.88,27.73,27.8,10700.0,19.7937,19.8936,19.7865,19.8365,10700.0
2010-07-09 13:30:00,27.81,27.96,27.8,27.9,13700.0,19.8436,19.9506,19.8365,19.9078,13700.0
2010-07-09 14:00:00,27.9,27.9,27.78,27.83,12700.0,19.9078,19.9078,19.8222,19.8579,12700.0
2010-07-09 14:30:00,27.83,27.96,27.79,27.92,44800.0,19.8579,19.9506,19.8293,19.9221,44800.0
2010-07-09 15:00:00,27.95,27.99,27.86,27.86,37300.0,19.9435,19.972,19.8793,19.8793,37300.0
2010-07-09 15:30:00,27.88,28.02,27.85,27.98,75300.0,19.8936,19.9934,19.8721,19.9649,75300.0
2010-07-12 09:30:00,27.79,28.15,27.59,27.98,19500.0,19.8293,20.0862,19.6866,19.9649,19500.0
2010-07-12 10:00:00,28.03,28.03,27.58,27.62,20300.0,20.0006,20.0006,19.6795,19.708,20300.0
2010-07-12 10:30:00,27.63,27.73,27.57,27.7,30300.0,19.7152,19.7865,19.6724,19.7651,30300.0
2010-07-12 11:00:00,27.7,27.81,27.55,27.78,31900.0,19.7651,19.8436,19.6581,19.8222,31900.0
2010-07-12 11:30:00,27.76,27.83,27.67,27.67,24800.0,19.8079,19.8579,19.7437,19.7437,24800.0
2010-07-12 12:00:00,27.68,27.76,27.62,27.62,17600.0,19.7508,19.8079,19.708,19.708,17600.0
2010-07-12 12:30:00,27.6,27.71,27.53,27.54,10100.0,19.6938,19.7722,19.6438,19.6509,10100.0
2010-07-12 13:00:00,27.54,27.87,27.48,27.84,10600.0,19.6509,19.8864,19.6081,19.865,10600.0
2010-07-12 13:30:00,27.85,28.0,27.83,27.96,9100.0,19.8721,19.9792,19.8579,19.9506,9100.0
2010-07-12 14:00:00,27.96,28.01,27.87,27.87,15400.0,19.9506,19.9863,19.8864,19.8864,15400.0
2010-07-12 14:30:00,27.86,27.92,27.78,27.85,24700.0,19.8793,19.9221,19.8222,19.8721,24700.0
2010-07-12 15:00:00,27.86,27.9,27.76,27.9,44000.0,19.8793,19.9078,19.8079,19.9078,44000.0
2010-07-12 15:30:00,27.89,28.02,27.74,27.8,100000.0,19.9007,19.9934,19.7937,19.8365,100000.0
2010-07-13 09:30:00,28.25,28.87,28.25,28.86,27400.0,20.1576,20.6,20.1576,20.5928,27400.0
2010-07-13 10:00:00,28.88,29.17,28.81,29.06,37300.0,20.6071,20.814,20.5571,20.7355,37300.0
2010-07-13 10:30:00,29.06,29.08,28.82,28.82,19000.0,20.7355,20.7498,20.5643,20.5643,19000.0
2010-07-13 11:00:00,28.81,28.95,28.79,28.95,19900.0,20.5571,20.657,20.5429,20.657,19900.0
2010-07-13 11:30:00,28.94,29.0,28.82,28.89,37900.0,20.6499,20.6927,20.5643,20.6142,37900.0
2010-07-13 12:00:00,28.89,29.21,28.89,29.2,29900.0,20.6142,20.8426,20.6142,20.8354,29900.0
2010-07-13 12:30:00,29.2,29.41,29.18,29.18,25700.0,20.8354,20.9853,20.8212,20.8212,25700.0
2010-07-13 13:00:00,29.17,29.19,28.96,28.98,17100.0,20.814,20.8283,20.6642,20.6784,17100.0
2010-07-13 13:30:00,28.99,29.04,28.9,28.94,18000.0,20.6856,20.7213,20.6214,20.6499,18000.0
2010-07-13 14:00:00,28.93,29.0,28.9,28.91,23000.0,20.6428,20.6927,20.6214,20.6285,23000.0
2010-07-13 14:30:00,28.93,28.97,28.86,28.97,33300.0,20.6428,20.6713,20.5928,20.6713,33300.0
2010-07-13 15:00:00,28.98,29.27,28.98,29.27,35000.0,20.6784,20.8854,20.6784,20.8854,35000.0
2010-07-13 15:30:00,29.27,29.27,29.06,29.12,65600.0,20.8854,20.8854,20.7355,20.7783,65600.0
2010-07-14 09:30:00,28.95,29.12,28.58,28.7,16800.0,20.657,20.7783,20.393,20.4787,16800.0
2010-07-14 10:00:00,28.68,28.88,28.6,28.84,11900.0,20.4644,20.6071,20.4073,20.5786,11900.0
2010-07-14 10:30:00,28.84,28.88,28.66,28.69,11600.0,20.5786,20.6071,20.4501,20.4715,11600.0
2010-07-14 11:00:00,28.75,28.78,28.63,28.68,28700.0,20.5143,20.5357,20.4287,20.4644,28700.0
2010-07-14 11:30:00,28.66,28.72,28.52,28.52,49100.0,20.4501,20.4929,20.3502,20.3502,49100.0
2010-07-14 12:00:00,28.52,28.61,28.32,28.38,70500.0,20.3502,20.4144,20.2075,20.2503,70500.0
2010-07-14 12:30:00,28.38,28.68,28.38,28.57,17200.0,20.2503,20.4644,20.2503,20.3859,17200.0
2010-07-14 13:00:00,28.59,28.7,28.53,28.69,15200.0,20.4002,20.4787,20.3574,20.4715,15200.0
2010-07-14 13:30:00,28.7,28.72,28.58,28.62,46500.0,20.4787,20.4929,20.393,20.4216,46500.0
2010-07-14 14:00:00,28.61,28.65,28.5,28.58,59600.0,20.4144,20.443,20.3359,20.393,59600.0
2010-07-14 14:30:00,28.59,28.89,28.58,28.89,36700.0,20.4002,20.6142,20.393,20.6142,36700.0
2010-07-14 15:00:00,28.88,29.05,28.85,28.99,24000.0,20.6071,20.7284,20.5857,20.6856,24000.0
2010-07-14 15:30:00,28.98,29.02,28.8,29.01,58400.0,20.6784,20.707,20.55,20.6999,58400.0
2010-07-15 09:30:00,29.05,29.05,28.58,28.59,15100.0,20.7284,20.7284,20.393,20.4002,15100.0
2010-07-15 10:00:00,28.61,28.61,28.15,28.36,10000.0,20.4144,20.4144,20.0862,20.2361,10000.0
2010-07-15 10:30:00,28.33,28.37,28.26,28.29,7100.0,20.2146,20.2432,20.1647,20.1861,7100.0
2010-07-15 11:00:00,28.29,28.37,28.22,28.35,14200.0,20.1861,20.2432,20.1362,20.2289,14200.0
2010-07-15 11:30:00,28.39,28.49,28.24,28.24,11800.0,20.2575,20.3288,20.1504,20.1504,11800.0
2010-07-15 12:00:00,28.24,28.27,28.05,28.05,10600.0,20.1504,20.1718,20.0149,20.0149,10600.0
2010-07-15 12:30:00,28.05,28.31,28.05,28.25,25600.0,20.0149,20.2004,20.0149,20.1576,25600.0
2010-07-15 13:00:00,28.26,28.52,28.26,28.46,15800.0,20.1647,20.3502,20.1647,20.3074,15800.0
2010-07-15 13:30:00,28.49,28.56,28.47,28.5,34400.0,20.3288,20.3788,20.3145,20.3359,34400.0
2010-07-15 14:00:00,28.51,28.58,28.43,28.48,28500.0,20.3431,20.393,20.286,20.3217,28500.0
2010-07-15 14:30:00,28.48,28.51,28.19,28.19,62100.0,20.3217,20.3431,20.1147,20.1147,62100.0
2010-07-15 15:00:00,28.16,28.22,27.95,28.04,55300.0,20.0933,20.1362,19.9435,20.0077,55300.0
2010-07-15 15:30:00,28.04,28.38,28.04,28.29,128600.0,20.0077,20.2503,20.0077,20.1861,128600.0
2010-07-16 09:30:00,28.05,28.05,27.32,27.47,54000.0,20.0149,20.0149,19.494,19.601,54000.0
2010-07-16 10:00:00,27.47,27.58,27.21,27.48,28900.0,19.601,19.6795,19.4155,19.6081,28900.0
2010-07-16 10:30:00,27.45,27.57,27.34,27.49,27900.0,19.5867,19.6724,19.5082,19.6153,27900.0
2010-07-16 11:00:00,27.5,27.53,27.22,27.28,21000.0,19.6224,19.6438,19.4226,19.4654,21000.0
2010-07-16 11:30:00,27.27,27.28,27.08,27.1,26700.0,19.4583,19.4654,19.3227,19.337,26700.0
2010-07-16 12:00:00,27.09,27.15,26.93,27.01,32800.0,19.3299,19.3727,19.2157,19.2728,32800.0
2010-07-16 12:30:00,27.0,27.08,26.91,26.98,26200.0,19.2656,19.3227,19.2014,19.2514,26200.0
2010-07-16 13:00:00,26.98,27.06,26.91,26.95,28900.0,19.2514,19.3084,19.2014,19.23,28900.0
2010-07-16 13:30:00,26.94,27.02,26.81,26.88,32300.0,19.2228,19.2799,19.1301,19.18,32300.0
2010-07-16 14:00:00,26.88,26.95,26.85,26.89,16700.0,19.18,19.23,19.1586,19.1871,16700.0
2010-07-16 14:30:00,26.91,26.97,26.88,26.92,24800.0,19.2014,19.2442,19.18,19.2086,24800.0
2010-07-16 15:00:00,26.95,26.96,26.83,26.89,36200.0,19.23,19.2371,19.1443,19.1871,36200.0
2010-07-16 15:30:00,26.89,26.97,26.81,26.87,62200.0,19.1871,19.2442,19.1301,19.1729,62200.0
2010-07-19 09:30:00,26.9,27.43,26.9,27.32,47900.0,19.1943,19.5725,19.1943,19.494,47900.0
2010-07-19 10:00:00,27.31,27.31,27.07,27.12,41000.0,19.4868,19.4868,19.3156,19.3513,41000.0
2010-07-19 10:30:00,27.11,27.25,26.96,27.24,40700.0,19.3441,19.444,19.2371,19.4369,40700.0
2010-07-19 11:00:00,27.24,27.33,27.22,27.25,14100.0,19.4369,19.5011,19.4226,19.444,14100.0
2010-07-19 11:30:00,27.23,27.42,27.15,27.42,25000.0,19.4297,19.5653,19.3727,19.5653,25000.0
2010-07-19 12:00:00,27.41,27.41,27.11,27.27,14500.0,19.5582,19.5582,19.3441,19.4583,14500.0
2010-07-19 12:30:00,27.27,27.47,27.22,27.39,12200.0,19.4583,19.601,19.4226,19.5439,12200.0
2010-07-19 13:00:00,27.37,27.37,27.19,27.21,14700.0,19.5296,19.5296,19.4012,19.4155,14700.0
2010-07-19 13:30:00,27.22,27.29,27.14,27.19,14100.0,19.4226,19.4726,19.3655,19.4012,14100.0
2010-07-19 14:00:00,27.19,27.3,27.19,27.23,6600.0,19.4012,19.4797,19.4012,19.4297,6600.0
2010-07-19 14:30:00,27.22,27.39,27.19,27.28,26800.0,19.4226,19.5439,19.4012,19.4654,26800.0
2010-07-19 15:00:00,27.28,27.38,27.1,27.13,30300.0,19.4654,19.5368,19.337,19.3584,30300.0
2010-07-19 15:30:00,27.13,27.29,27.05,27.21,68400.0,19.3584,19.4726,19.3013,19.4155,68400.0
2010-07-20 09:30:00,26.58,27.33,26.57,27.25,32900.0,18.9659,19.5011,18.9588,19.444,32900.0
2010-07-20 10:00:00,27.24,27.38,26.94,27.32,32000.0,19.4369,19.5368,19.2228,19.494,32000.0
2010-07-20 10:30:00,27.29,27.51,27.22,27.32,28700.0,19.4726,19.6295,19.4226,19.494,28700.0
2010-07-20 11:00:00,27.34,27.61,27.34,27.55,21100.0,19.5082,19.7009,19.5082,19.6581,21100.0
2010-07-20 11:30:00,27.59,27.59,27.28,27.28,22800.0,19.6866,19.6866,19.4654,19.4654,22800.0
2010-07-20 12:00:00,27.3,27.39,27.23,27.29,17900.0,19.4797,19.5439,19.4297,19.4726,17900.0
2010-07-20 12:30:00,27.31,27.32,27.23,27.3,18200.0,19.4868,19.494,19.4297,19.4797,18200.0
2010-07-20 13:00:00,27.31,27.42,27.23,27.36,10600.0,19.4868,19.5653,19.4297,19.5225,10600.0
2010-07-20 13:30:00,27.41,27.81,27.38,27.74,21200.0,19.5582,19.8436,19.5368,19.7937,21200.0
2010-07-20 14:00:00,27.74,27.75,27.45,27.56,17400.0,19.7937,19.8008,19.5867,19.6652,17400.0
2010-07-20 14:30:00,27.56,27.65,27.44,27.44,26500.0,19.6652,19.7294,19.5796,19.5796,26500.0
2010-07-20 15:00:00,27.46,27.72,27.46,27.71,17000.0,19.5939,19.7794,19.5939,19.7722,17000.0
2010-07-20 15:30:00,27.71,28.02,27.71,27.84,79400.0,19.7722,19.9934,19.7722,19.865,79400.0
2010-07-21 09:30:00,27.96,28.04,27.51,27.59,21800.0,19.9506,20.0077,19.6295,19.6866,21800.0
2010-07-21 10:00:00,27.59,27.8,27.39,27.8,19300.0,19.6866,19.8365,19.5439,19.8365,19300.0
2010-07-21 10:30:00,27.79,27.79,27.44,27.51,13500.0,19.8293,19.8293,19.5796,19.6295,13500.0
2010-07-21 11:00:00,27.52,27.56,27.15,27.31,41600.0,19.6367,19.6652,19.3727,19.4868,41600.0
2010-07-21 11:30:00,27.3,27.4,27.2,27.36,17400.0,19.4797,19.5511,19.4083,19.5225,17400.0
2010-07-21 12:00:00,27.38,27.43,27.18,27.28,17400.0,19.5368,19.5725,19.3941,19.4654,17400.0
2010-07-21 12:30:00,27.3,27.39,27.26,27.26,13600.0,19.4797,19.5439,19.4512,19.4512,13600.0
2010-07-21 13:00:00,27.25,27.37,27.21,27.31,17400.0,19.444,19.5296,19.4155,19.4868,17400.0
2010-07-21 13:30:00,27.35,27.42,27.3,27.36,16800.0,19.5154,19.5653,19.4797,19.5225,16800.0
2010-07-21 14:00:00,27.35,27.35,26.89,27.04,30100.0,19.5154,19.5154,19.1871,19.2942,30100.0
2010-07-21 14:30:00,27.03,27.16,26.78,26.82,18300.0,19.287,19.3798,19.1087,19.1372,18300.0
2010-07-21 15:00:00,26.82,27.11,26.8,26.91,29400.0,19.1372,19.3441,19.1229,19.2014,29400.0
2010-07-21 15:30:00,26.91,27.01,26.81,26.87,54000.0,19.2014,19.2728,19.1301,19.1729,54000.0
2010-07-22 09:30:00,27.12,27.5,27.04,27.5,38000.0,19.3513,19.6224,19.2942,19.6224,38000.0
2010-07-22 10:00:00,27.49,27.71,27.48,27.69,37600.0,19.6153,19.7722,19.6081,19.758,37600.0
2010-07-22 10:30:00,27.7,27.72,27.6,27.61,36800.0,19.7651,19.7794,19.6938,19.7009,36800.0
2010-07-22 11:00:00,27.61,27.64,27.45,27.61,44800.0,19.7009,19.7223,19.5867,19.7009,44800.0
2010-07-22 11:30:00,27.6,27.62,27.52,27.59,18600.0,19.6938,19.708,19.6367,19.6866,18600.0
2010-07-22 12:00:00,27.6,27.62,27.52,27.56,8900.0,19.6938,19.708,19.6367,19.6652,8900.0
2010-07-22 12:30:00,27.59,27.61,27.56,27.59,12900.0,19.6866,19.7009,19.6652,19.6866,12900.0
2010-07-22 13:00:00,27.6,27.69,27.6,27.62,8600.0,19.6938,19.758,19.6938,19.708,8600.0
2010-07-22 13:30:00,27.63,27.68,27.6,27.61,10500.0,19.7152,19.7508,19.6938,19.7009,10500.0
2010-07-22 14:00:00,27.62,27.85,27.6,27.85,9400.0,19.708,19.8721,19.6938,19.8721,9400.0
2010-07-22 14:30:00,27.84,27.86,27.72,27.81,13900.0,19.865,19.8793,19.7794,19.8436,13900.0
2010-07-22 15:00:00,27.8,27.95,27.77,27.91,36400.0,19.8365,19.9435,19.8151,19.915,36400.0
2010-07-22 15:30:00,27.91,27.92,27.65,27.82,50600.0,19.915,19.9221,19.7294,19.8507,50600.0
2010-07-23 09:30:00,27.66,28.18,27.6,27.97,22100.0,19.7366,20.1076,19.6938,19.9578,22100.0
2010-07-23 10:00:00,27.98,28.3,27.95,28.26,23500.0,19.9649,20.1932,19.9435,20.1647,23500.0
2010-07-23 10:30:00,28.33,28.47,28.33,28.45,6400.0,20.2146,20.3145,20.2146,20.3003,6400.0
2010-07-23 11:00:00,28.35,28.4,28.14,28.24,9100.0,20.2289,20.2646,20.0791,20.1504,9100.0
2010-07-23 11:30:00,28.26,28.32,28.17,28.23,6900.0,20.1647,20.2075,20.1005,20.1433,6900.0
2010-07-23 12:00:00,28.28,28.33,28.17,28.29,9100.0,20.179,20.2146,20.1005,20.1861,9100.0
2010-07-23 12:30:00,28.3,28.31,27.97,28.01,34700.0,20.1932,20.2004,19.9578,19.9863,34700.0
2010-07-23 13:00:00,28.05,28.1,27.92,28.1,46700.0,20.0149,20.0505,19.9221,20.0505,46700.0
2010-07-23 13:30:00,28.1,28.2,28.04,28.07,44000.0,20.0505,20.1219,20.0077,20.0291,44000.0
2010-07-23 14:00:00,28.08,28.2,28.06,28.12,17600.0,20.0363,20.1219,20.022,20.0648,17600.0
2010-07-23 14:30:00,28.12,28.26,28.06,28.2,19100.0,20.0648,20.1647,20.022,20.1219,19100.0
2010-07-23 15:00:00,28.18,28.3,28.15,28.25,19900.0,20.1076,20.1932,20.0862,20.1576,19900.0
2010-07-23 15:30:00,28.26,28.35,28.14,28.29,59800.0,20.1647,20.2289,20.0791,20.1861,59800.0
2010-07-26 09:30:00,28.38,28.71,28.34,28.65,12600.0,20.2503,20.4858,20.2218,20.443,12600.0
2010-07-26 10:00:00,28.69,29.0,28.69,28.84,12800.0,20.4715,20.6927,20.4715,20.5786,12800.0
2010-07-26 10:30:00,28.83,29.09,28.7,29.06,17600.0,20.5714,20.7569,20.4787,20.7355,17600.0
2010-07-26 11:00:00,29.09,29.12,29.04,29.08,8600.0,20.7569,20.7783,20.7213,20.7498,8600.0
2010-07-26 11:30:00,29.09,29.18,29.08,29.17,13100.0,20.7569,20.8212,20.7498,20.814,13100.0
2010-07-26 12:00:00,29.2,29.2,29.06,29.08,9100.0,20.8354,20.8354,20.7355,20.7498,9100.0
2010-07-26 12:30:00,29.08,29.16,29.04,29.16,9600.0,20.7498,20.8069,20.7213,20.8069,9600.0
2010-07-26 13:00:00,29.15,29.15,29.08,29.12,22400.0,20.7997,20.7997,20.7498,20.7783,22400.0
2010-07-26 13:30:00,29.12,29.31,29.11,29.26,24900.0,20.7783,20.9139,20.7712,20.8782,24900.0
2010-07-26 14:00:00,29.26,29.33,29.05,29.1,19800.0,20.8782,20.9282,20.7284,20.7641,19800.0
2010-07-26 14:30:00,29.08,29.12,29.05,29.1,15700.0,20.7498,20.7783,20.7284,20.7641,15700.0
2010-07-26 15:00:00,29.09,29.18,29.07,29.15,21900.0,20.7569,20.8212,20.7427,20.7997,21900.0
2010-07-26 15:30:00,29.15,29.24,29.1,29.18,49200.0,20.7997,20.864,20.7641,20.8212,49200.0
2010-07-27 09:30:00,29.28,29.43,29.28,29.36,14600.0,20.8925,20.9995,20.8925,20.9496,14600.0
2010-07-27 10:00:00,29.31,29.53,29.09,29.32,20500.0,20.9139,21.0709,20.7569,20.9211,20500.0
2010-07-27 10:30:00,29.31,29.31,29.1,29.1,10500.0,20.9139,20.9139,20.7641,20.7641,10500.0
2010-07-27 11:00:00,29.1,29.11,28.74,28.8,10200.0,20.7641,20.7712,20.5072,20.55,10200.0
2010-07-27 11:30:00,28.8,28.89,28.79,28.82,5200.0,20.55,20.6142,20.5429,20.5643,5200.0
2010-07-27 12:00:00,28.82,28.84,28.7,28.81,8700.0,20.5643,20.5786,20.4787,20.5571,8700.0
2010-07-27 12:30:00,28.81,28.82,28.5,28.56,30900.0,20.5571,20.5643,20.3359,20.3788,30900.0
2010-07-27 13:00:00,28.55,28.58,28.23,28.23,24200.0,20.3716,20.393,20.1433,20.1433,24200.0
2010-07-27 13:30:00,28.25,28.28,28.1,28.15,41500.0,20.1576,20.179,20.0505,20.0862,41500.0
2010-07-27 14:00:00,28.15,28.2,28.03,28.1,35000.0,20.0862,20.1219,20.0006,20.0505,35000.0
2010-07-27 14:30:00,28.12,28.17,28.03,28.14,45400.0,20.0648,20.1005,20.0006,20.0791,45400.0
2010-07-27 15:00:00,28.12,28.36,28.08,28.35,34200.0,20.0648,20.2361,20.0363,20.2289,34200.0
2010-07-27 15:30:00,28.35,28.35,28.12,28.18,67600.0,20.2289,20.2289,20.0648,20.1076,67600.0
2010-07-28 09:30:00,27.99,28.3,27.81,28.21,16300.0,19.972,20.1932,19.8436,20.129,16300.0
2010-07-28 10:00:00,28.24,28.33,28.15,28.21,18600.0,20.1504,20.2146,20.0862,20.129,18600.0
2010-07-28 10:30:00,28.22,28.34,28.16,28.33,17600.0,20.1362,20.2218,20.0933,20.2146,17600.0
2010-07-28 11:00:00,28.32,28.33,28.18,28.25,14000.0,20.2075,20.2146,20.1076,20.1576,14000.0
2010-07-28 11:30:00,28.23,28.29,28.08,28.16,15000.0,20.1433,20.1861,20.0363,20.0933,15000.0
2010-07-28 12:00:00,28.18,28.18,28.08,28.1,7100.0,20.1076,20.1076,20.0363,20.0505,7100.0
2010-07-28 12:30:00,28.08,28.14,28.0,28.11,3900.0,20.0363,20.0791,19.9792,20.0577,3900.0
2010-07-28 13:00:00,28.16,28.2,28.02,28.02,2700.0,20.0933,20.1219,19.9934,19.9934,2700.0
2010-07-28 13:30:00,28.05,28.05,27.87,27.91,4300.0,20.0149,20.0149,19.8864,19.915,4300.0
2010-07-28 14:00:00,27.91,28.02,27.74,27.77,14100.0,19.915,19.9934,19.7937,19.8151,14100.0
2010-07-28 14:30:00,27.8,27.84,27.68,27.68,8100.0,19.8365,19.865,19.7508,19.7508,8100.0
2010-07-28 15:00:00,27.69,27.73,27.51,27.65,27000.0,19.758,19.7865,19.6295,19.7294,27000.0
2010-07-28 15:30:00,27.65,27.73,27.56,27.58,60100.0,19.7294,19.7865,19.6652,19.6795,60100.0
2010-07-29 09:30:00,27.76,27.91,27.71,27.8,5000.0,19.8079,19.915,19.7722,19.8365,5000.0
2010-07-29 10:00:00,27.85,27.89,27.71,27.74,10000.0,19.8721,19.9007,19.7722,19.7937,10000.0
2010-07-29 10:30:00,27.67,27.78,27.64,27.74,14300.0,19.7437,19.8222,19.7223,19.7937,14300.0
2010-07-29 11:00:00,27.74,27.75,27.43,27.46,18900.0,19.7937,19.8008,19.5725,19.5939,18900.0
2010-07-29 11:30:00,27.42,27.47,27.3,27.34,8900.0,19.5653,19.601,19.4797,19.5082,8900.0
2010-07-29 12:00:00,27.35,27.35,27.15,27.2,16800.0,19.5154,19.5154,19.3727,19.4083,16800.0
2010-07-29 12:30:00,27.19,27.25,27.15,27.22,18000.0,19.4012,19.444,19.3727,19.4226,18000.0
2010-07-29 13:00:00,27.22,27.37,27.22,27.35,11500.0,19.4226,19.5296,19.4226,19.5154,11500.0
2010-07-29 13:30:00,27.38,27.65,27.36,27.59,22400.0,19.5368,19.7294,19.5225,19.6866,22400.0
2010-07-29 14:00:00,27.61,27.74,27.49,27.72,12800.0,19.7009,19.7937,19.6153,19.7794,12800.0
2010-07-29 14:30:00,27.73,27.92,27.71,27.85,14600.0,19.7865,19.9221,19.7722,19.8721,14600.0
2010-07-29 15:00:00,27.85,27.9,27.75,27.84,31900.0,19.8721,19.9078,19.8008,19.865,31900.0
2010-07-29 15:30:00,27.82,27.84,27.59,27.64,65200.0,19.8507,19.865,19.6866,19.7223,65200.0
2010-07-30 09:30:00,27.27,27.82,26.87,27.7,18100.0,19.4583,19.8507,19.1729,19.7651,18100.0
2010-07-30 10:00:00,27.74,27.84,27.52,27.77,14700.0,19.7937,19.865,19.6367,19.8151,14700.0
2010-07-30 10:30:00,27.86,28.06,27.85,28.05,14600.0,19.8793,20.022,19.8721,20.0149,14600.0
2010-07-30 11:00:00,28.05,28.05,27.79,27.82,5500.0,20.0149,20.0149,19.8293,19.8507,5500.0
2010-07-30 11:30:00,27.83,27.92,27.75,27.75,8900.0,19.8579,19.9221,19.8008,19.8008,8900.0
2010-07-30 12:00:00,27.78,27.85,27.66,27.76,13500.0,19.8222,19.8721,19.7366,19.8079,13500.0
2010-07-30 12:30:00,27.72,27.8,27.67,27.77,4800.0,19.7794,19.8365,19.7437,19.8151,4800.0
2010-07-30 13:00:00,27.73,27.76,27.55,27.6,4900.0,19.7865,19.8079,19.6581,19.6938,4900.0
2010-07-30 13:30:00,27.62,27.65,27.44,27.47,12000.0,19.708,19.7294,19.5796,19.601,12000.0
2010-07-30 14:00:00,27.52,27.75,27.45,27.75,21700.0,19.6367,19.8008,19.5867,19.8008,21700.0
2010-07-30 14:30:00,27.73,27.81,27.67,27.7,15100.0,19.7865,19.8436,19.7437,19.7651,15100.0
2010-07-30 15:00:00,27.72,28.0,27.67,27.93,17700.0,19.7794,19.9792,19.7437,19.9292,17700.0
2010-07-30 15:30:00,27.94,27.97,27.8,27.8,40500.0,19.9364,19.9578,19.8365,19.8365,40500.0
2010-08-02 09:30:00,28.4,28.55,28.26,28.42,28200.0,20.2646,20.3716,20.1647,20.2789,28200.0
2010-08-02 10:00:00,28.46,28.94,28.46,28.86,25900.0,20.3074,20.6499,20.3074,20.5928,25900.0
2010-08-02 10:30:00,28.87,29.13,28.83,29.12,19500.0,20.6,20.7855,20.5714,20.7783,19500.0
2010-08-02 11:00:00,29.1,29.11,28.9,28.95,19300.0,20.7641,20.7712,20.6214,20.657,19300.0
2010-08-02 11:30:00,28.95,28.98,28.91,28.96,14500.0,20.657,20.6784,20.6285,20.6642,14500.0
2010-08-02 12:00:00,28.96,28.98,28.87,28.92,19800.0,20.6642,20.6784,20.6,20.6356,19800.0
2010-08-02 12:30:00,28.91,29.06,28.86,29.01,36600.0,20.6285,20.7355,20.5928,20.6999,36600.0
2010-08-02 13:00:00,28.99,29.04,28.99,29.01,6200.0,20.6856,20.7213,20.6856,20.6999,6200.0
2010-08-02 13:30:00,28.95,29.04,28.94,29.0,14800.0,20.657,20.7213,20.6499,20.6927,14800.0
2010-08-02 14:00:00,29.0,29.04,28.97,29.01,15900.0,20.6927,20.7213,20.6713,20.6999,15900.0
2010-08-02 14:30:00,29.02,29.13,28.99,29.13,19000.0,20.707,20.7855,20.6856,20.7855,19000.0
2010-08-02 15:00:00,29.15,29.26,29.1,29.23,109500.0,20.7997,20.8782,20.7641,20.8568,109500.0
2010-08-02 15:30:00,29.23,29.25,29.12,29.2,80300.0,20.8568,20.8711,20.7783,20.8354,80300.0
2010-08-03 09:30:00,29.06,29.1,28.63,28.64,53500.0,20.7355,20.7641,20.4287,20.4358,53500.0
2010-08-03 10:00:00,28.62,28.62,28.31,28.47,35800.0,20.4216,20.4216,20.2004,20.3145,35800.0
2010-08-03 10:30:00,28.44,28.67,28.44,28.67,9900.0,20.2931,20.4572,20.2931,20.4572,9900.0
2010-08-03 11:00:00,28.68,28.76,28.61,28.68,11400.0,20.4644,20.5215,20.4144,20.4644,11400.0
2010-08-03 11:30:00,28.68,28.77,28.57,28.59,21300.0,20.4644,20.5286,20.3859,20.4002,21300.0
2010-08-03 12:00:00,28.59,28.59,28.35,28.42,34200.0,20.4002,20.4002,20.2289,20.2789,34200.0
2010-08-03 12:30:00,28.45,28.59,28.4,28.58,11500.0,20.3003,20.4002,20.2646,20.393,11500.0
2010-08-03 13:00:00,28.57,28.6,28.44,28.6,13200.0,20.3859,20.4073,20.2931,20.4073,13200.0
2010-08-03 13:30:00,28.59,28.59,28.48,28.48,4700.0,20.4002,20.4002,20.3217,20.3217,4700.0
2010-08-03 14:00:00,28.47,28.47,28.36,28.41,11900.0,20.3145,20.3145,20.2361,20.2717,11900.0
2010-08-03 14:30:00,28.43,28.45,28.37,28.41,29200.0,20.286,20.3003,20.2432,20.2717,29200.0
2010-08-03 15:00:00,28.42,28.44,28.29,28.31,26900.0,20.2789,20.2931,20.1861,20.2004,26900.0
2010-08-03 15:30:00,28.32,28.35,28.21,28.32,57600.0,20.2075,20.2289,20.129,20.2075,57600.0
2010-08-04 09:30:00,28.33,28.47,28.11,28.21,9000.0,20.2146,20.3145,20.0577,20.129,9000.0
2010-08-04 10:00:00,28.22,29.25,28.22,28.58,196400.0,20.1362,20.8711,20.1362,20.393,196400.0
2010-08-04 10:30:00,28.59,28.61,28.26,28.3,55000.0,20.4002,20.4144,20.1647,20.1932,55000.0
2010-08-04 11:00:00,28.3,28.34,27.93,27.97,87900.0,20.1932,20.2218,19.9292,19.9578,87900.0
2010-08-04 11:30:00,27.97,28.0,27.82,27.83,24400.0,19.9578,19.9792,19.8507,19.8579,24400.0
2010-08-04 12:00:00,27.83,27.9,27.74,27.74,24900.0,19.8579,19.9078,19.7937,19.7937,24900.0
2010-08-04 12:30:00,27.76,27.78,27.58,27.61,24100.0,19.8079,19.8222,19.6795,19.7009,24100.0
2010-08-04 13:00:00,27.58,27.64,27.37,27.44,68200.0,19.6795,19.7223,19.5296,19.5796,68200.0
2010-08-04 13:30:00,27.43,27.56,27.4,27.51,19800.0,19.5725,19.6652,19.5511,19.6295,19800.0
2010-08-04 14:00:00,27.52,27.65,27.48,27.51,33100.0,19.6367,19.7294,19.6081,19.6295,33100.0
2010-08-04 14:30:00,27.5,27.54,27.43,27.46,41400.0,19.6224,19.6509,19.5725,19.5939,41400.0
2010-08-04 15:00:00,27.47,27.52,27.46,27.5,54400.0,19.601,19.6367,19.5939,19.6224,54400.0
2010-08-04 15:30:00,27.52,27.76,27.49,27.59,164500.0,19.6367,19.8079,19.6153,19.6866,164500.0
2010-08-05 09:30:00,27.47,27.56,27.32,27.35,20900.0,19.601,19.6652,19.494,19.5154,20900.0
2010-08-05 10:00:00,27.34,27.4,27.18,27.33,17600.0,19.5082,19.5511,19.3941,19.5011,17600.0
2010-08-05 10:30:00,27.35,27.36,26.99,27.05,23800.0,19.5154,19.5225,19.2585,19.3013,23800.0
2010-08-05 11:00:00,27.03,27.14,26.9,27.1,16900.0,19.287,19.3655,19.1943,19.337,16900.0
2010-08-05 11:30:00,27.12,27.12,26.93,27.03,22100.0,19.3513,19.3513,19.2157,19.287,22100.0
2010-08-05 12:00:00,27.03,27.05,26.92,27.03,14500.0,19.287,19.3013,19.2086,19.287,14500.0
2010-08-05 12:30:00,27.06,27.1,26.98,27.03,20000.0,19.3084,19.337,19.2514,19.287,20000.0
2010-08-05 13:00:00,27.05,27.05,26.95,27.0,8400.0,19.3013,19.3013,19.23,19.2656,8400.0
2010-08-05 13:30:00,27.0,27.17,26.98,27.12,19900.0,19.2656,19.3869,19.2514,19.3513,19900.0
2010-08-05 14:00:00,27.15,27.26,27.07,27.16,33300.0,19.3727,19.4512,19.3156,19.3798,33300.0
2010-08-05 14:30:00,27.17,27.18,27.0,27.16,25700.0,19.3869,19.3941,19.2656,19.3798,25700.0
2010-08-05 15:00:00,27.15,27.27,27.13,27.15,34300.0,19.3727,19.4583,19.3584,19.3727,34300.0
2010-08-05 15:30:00,27.15,27.16,27.0,27.05,73700.0,19.3727,19.3798,19.2656,19.3013,73700.0
2010-08-06 09:30:00,26.9,27.09,26.65,26.95,33600.0,19.1943,19.3299,19.0159,19.23,33600.0
2010-08-06 10:00:00,27.01,27.02,26.79,26.82,25600.0,19.2728,19.2799,19.1158,19.1372,25600.0
2010-08-06 10:30:00,26.84,26.9,26.45,26.45,22700.0,19.1515,19.1943,18.8732,18.8732,22700.0
2010-08-06 11:00:00,26.46,26.72,26.43,26.65,7300.0,18.8803,19.0658,18.8589,19.0159,7300.0
2010-08-06 11:30:00,26.67,26.84,26.67,26.82,10000.0,19.0302,19.1515,19.0302,19.1372,10000.0
2010-08-06 12:00:00,26.76,26.77,26.55,26.6,21800.0,19.0944,19.1015,18.9445,18.9802,21800.0
2010-08-06 12:30:00,26.61,26.62,26.47,26.52,13600.0,18.9874,18.9945,18.8875,18.9231,13600.0
2010-08-06 13:00:00,26.53,26.62,26.49,26.55,18100.0,18.9303,18.9945,18.9017,18.9445,18100.0
2010-08-06 13:30:00,26.54,26.61,26.49,26.61,9100.0,18.9374,18.9874,18.9017,18.9874,9100.0
2010-08-06 14:00:00,26.6,26.61,26.42,26.44,27500.0,18.9802,18.9874,18.8518,18.8661,27500.0
2010-08-06 14:30:00,26.42,26.57,26.4,26.5,38100.0,18.8518,18.9588,18.8375,18.9089,38100.0
2010-08-06 15:00:00,26.52,26.68,26.52,26.6,39400.0,18.9231,19.0373,18.9231,18.9802,39400.0
2010-08-06 15:30:00,26.6,26.72,26.56,26.64,83800.0,18.9802,19.0658,18.9517,19.0088,83800.0
2010-08-09 09:30:00,26.86,26.97,26.58,26.59,5400.0,19.1657,19.2442,18.9659,18.9731,5400.0
2010-08-09 10:00:00,26.59,26.65,26.47,26.5,25900.0,18.9731,19.0159,18.8875,18.9089,25900.0
2010-08-09 10:30:00,26.51,26.56,26.46,26.5,15200.0,18.916,18.9517,18.8803,18.9089,15200.0
2010-08-09 11:00:00,26.5,26.63,26.46,26.52,19000.0,18.9089,19.0016,18.8803,18.9231,19000.0
2010-08-09 11:30:00,26.53,26.65,26.51,26.55,15400.0,18.9303,19.0159,18.916,18.9445,15400.0
2010-08-09 12:00:00,26.53,26.56,26.26,26.32,35400.0,18.9303,18.9517,18.7376,18.7804,35400.0
2010-08-09 12:30:00,26.33,26.41,26.15,26.25,35600.0,18.7876,18.8446,18.6591,18.7305,35600.0
2010-08-09 13:00:00,26.26,26.29,26.16,26.16,34200.0,18.7376,18.759,18.6663,18.6663,34200.0
2010-08-09 13:30:00,26.16,26.16,26.05,26.12,33700.0,18.6663,18.6663,18.5878,18.6377,33700.0
2010-08-09 14:00:00,26.14,26.29,26.13,26.25,39900.0,18.652,18.759,18.6449,18.7305,39900.0
2010-08-09 14:30:00,26.25,26.56,26.25,26.54,59900.0,18.7305,18.9517,18.7305,18.9374,59900.0
2010-08-09 15:00:00,26.54,26.58,26.48,26.51,50400.0,18.9374,18.9659,18.8946,18.916,50400.0
2010-08-09 15:30:00,26.51,26.68,26.48,26.65,92300.0,18.916,19.0373,18.8946,19.0159,92300.0
2010-08-10 09:30:00,26.33,26.49,26.22,26.34,12900.0,18.7876,18.9017,18.7091,18.7947,12900.0
2010-08-10 10:00:00,26.33,26.41,26.25,26.39,14200.0,18.7876,18.8446,18.7305,18.8304,14200.0
2010-08-10 10:30:00,26.32,26.4,26.27,26.35,14900.0,18.7804,18.8375,18.7447,18.8018,14900.0
2010-08-10 11:00:00,26.35,26.45,26.24,26.24,15700.0,18.8018,18.8732,18.7233,18.7233,15700.0
2010-08-10 11:30:00,26.24,26.28,26.22,26.23,14900.0,18.7233,18.7519,18.7091,18.7162,14900.0
2010-08-10 12:00:00,26.22,26.22,26.09,26.1,13700.0,18.7091,18.7091,18.6163,18.6234,13700.0
2010-08-10 12:30:00,26.1,26.14,26.0,26.08,12700.0,18.6234,18.652,18.5521,18.6092,12700.0
2010-08-10 13:00:00,26.09,26.12,25.95,25.95,35400.0,18.6163,18.6377,18.5164,18.5164,35400.0
2010-08-10 13:30:00,25.95,25.97,25.9,25.92,37800.0,18.5164,18.5307,18.4807,18.495,37800.0
2010-08-10 14:00:00,25.92,26.09,25.8,25.88,34200.0,18.495,18.6163,18.4094,18.4665,34200.0
2010-08-10 14:30:00,25.92,26.19,25.92,26.12,38200.0,18.495,18.6877,18.495,18.6377,38200.0
2010-08-10 15:00:00,26.14,26.46,26.14,26.45,55300.0,18.652,18.8803,18.652,18.8732,55300.0
2010-08-10 15:30:00,26.46,26.64,26.37,26.5,94600.0,18.8803,19.0088,18.8161,18.9089,94600.0
2010-08-11 09:30:00,26.03,26.11,25.51,25.86,43300.0,18.5735,18.6306,18.2025,18.4522,43300.0
2010-08-11 10:00:00,25.93,26.12,25.89,26.0,23200.0,18.5021,18.6377,18.4736,18.5521,23200.0
2010-08-11 10:30:00,26.0,26.11,25.78,25.85,37600.0,18.5521,18.6306,18.3951,18.4451,37600.0
2010-08-11 11:00:00,25.84,26.06,25.79,26.02,38200.0,18.4379,18.5949,18.4022,18.5664,38200.0
2010-08-11 11:30:00,26.02,26.12,25.98,26.12,20000.0,18.5664,18.6377,18.5378,18.6377,20000.0
2010-08-11 12:00:00,26.13,26.33,26.09,26.31,49600.0,18.6449,18.7876,18.6163,18.7733,49600.0
2010-08-11 12:30:00,26.33,26.35,26.07,26.08,11500.0,18.7876,18.8018,18.602,18.6092,11500.0
2010-08-11 13:00:00,26.07,26.35,26.05,26.33,27300.0,18.602,18.8018,18.5878,18.7876,27300.0
2010-08-11 13:30:00,26.34,26.34,26.1,26.11,31400.0,18.7947,18.7947,18.6234,18.6306,31400.0
2010-08-11 14:00:00,26.11,26.17,26.1,26.13,33300.0,18.6306,18.6734,18.6234,18.6449,33300.0
2010-08-11 14:30:00,26.13,26.14,25.91,25.94,24400.0,18.6449,18.652,18.4879,18.5093,24400.0
2010-08-11 15:00:00,25.94,25.98,25.82,25.89,74300.0,18.5093,18.5378,18.4237,18.4736,74300.0
2010-08-11 15:30:00,25.88,26.0,25.87,25.92,99500.0,18.4665,18.5521,18.4593,18.495,99500.0
2010-08-12 09:30:00,25.5,25.79,25.47,25.76,37200.0,18.1953,18.4022,18.1739,18.3808,37200.0
2010-08-12 10:00:00,25.7,25.7,25.41,25.46,18200.0,18.338,18.338,18.1311,18.1668,18200.0
2010-08-12 10:30:00,25.47,25.87,25.45,25.84,20000.0,18.1739,18.4593,18.1596,18.4379,20000.0
2010-08-12 11:00:00,25.84,26.16,25.82,26.15,13600.0,18.4379,18.6663,18.4237,18.6591,13600.0
2010-08-12 11:30:00,26.12,26.12,25.92,26.09,21100.0,18.6377,18.6377,18.495,18.6163,21100.0
2010-08-12 12:00:00,26.09,26.21,26.02,26.21,23400.0,18.6163,18.7019,18.5664,18.7019,23400.0
2010-08-12 12:30:00,26.21,26.28,26.14,26.28,14300.0,18.7019,18.7519,18.652,18.7519,14300.0
2010-08-12 13:00:00,26.29,26.34,26.15,26.15,11800.0,18.759,18.7947,18.6591,18.6591,11800.0
2010-08-12 13:30:00,26.15,26.15,25.91,25.93,14800.0,18.6591,18.6591,18.4879,18.5021,14800.0
2010-08-12 14:00:00,25.92,26.06,25.87,26.01,18800.0,18.495,18.5949,18.4593,18.5592,18800.0
2010-08-12 14:30:00,26.03,26.03,25.85,25.91,19300.0,18.5735,18.5735,18.4451,18.4879,19300.0
2010-08-12 15:00:00,25.91,26.0,25.87,25.94,23100.0,18.4879,18.5521,18.4593,18.5093,23100.0
2010-08-12 15:30:00,25.95,26.0,25.78,25.89,46700.0,18.5164,18.5521,18.3951,18.4736,46700.0
2010-08-13 09:30:00,25.79,26.06,25.63,26.05,14400.0,18.4022,18.5949,18.2881,18.5878,14400.0
2010-08-13 10:00:00,26.01,26.01,25.76,25.76,13600.0,18.5592,18.5592,18.3808,18.3808,13600.0
2010-08-13 10:30:00,25.78,25.79,25.39,25.44,55000.0,18.3951,18.4022,18.1168,18.1525,55000.0
2010-08-13 11:00:00,25.44,25.44,25.31,25.34,45300.0,18.1525,18.1525,18.0597,18.0812,45300.0
2010-08-13 11:30:00,25.33,25.38,25.19,25.2,44800.0,18.074,18.1097,17.9741,17.9813,44800.0
2010-08-13 12:00:00,25.19,25.27,25.11,25.17,18600.0,17.9741,18.0312,17.917,17.9599,18600.0
2010-08-13 12:30:00,25.18,25.21,25.12,25.2,13000.0,17.967,17.9884,17.9242,17.9813,13000.0
2010-08-13 13:00:00,25.23,25.25,25.12,25.19,11600.0,18.0027,18.0169,17.9242,17.9741,11600.0
2010-08-13 13:30:00,25.19,25.29,25.11,25.16,16800.0,17.9741,18.0455,17.917,17.9527,16800.0
2010-08-13 14:00:00,25.17,25.17,25.02,25.03,17200.0,17.9599,17.9599,17.8528,17.86,17200.0
2010-08-13 14:30:00,25.04,25.1,24.98,25.02,23700.0,17.8671,17.9099,17.8243,17.8528,23700.0
2010-08-13 15:00:00,25.03,25.07,24.97,25.0,42300.0,17.86,17.8885,17.8171,17.8385,42300.0
2010-08-13 15:30:00,25.0,25.13,24.92,25.02,102700.0,17.8385,17.9313,17.7815,17.8528,102700.0
2010-08-16 09:30:00,24.93,24.97,24.84,24.96,11500.0,17.7886,17.8171,17.7244,17.81,11500.0
2010-08-16 10:00:00,24.92,25.34,24.89,25.25,23800.0,17.7815,18.0812,17.7601,18.0169,23800.0
2010-08-16 10:30:00,25.27,25.3,25.24,25.3,4000.0,18.0312,18.0526,18.0098,18.0526,4000.0
2010-08-16 11:00:00,25.3,25.36,25.21,25.3,21900.0,18.0526,18.0954,17.9884,18.0526,21900.0
2010-08-16 11:30:00,25.29,25.42,25.28,25.33,12400.0,18.0455,18.1382,18.0383,18.074,12400.0
2010-08-16 12:00:00,25.33,25.34,25.23,25.32,6000.0,18.074,18.0812,18.0027,18.0669,6000.0
2010-08-16 12:30:00,25.33,25.42,25.33,25.34,4700.0,18.074,18.1382,18.074,18.0812,4700.0
2010-08-16 13:00:00,25.36,25.41,25.34,25.39,3400.0,18.0954,18.1311,18.0812,18.1168,3400.0
2010-08-16 13:30:00,25.42,25.42,25.24,25.28,14700.0,18.1382,18.1382,18.0098,18.0383,14700.0
2010-08-16 14:00:00,25.27,25.33,25.23,25.33,12400.0,18.0312,18.074,18.0027,18.074,12400.0
2010-08-16 14:30:00,25.31,25.33,25.22,25.26,15100.0,18.0597,18.074,17.9955,18.0241,15100.0
2010-08-16 15:00:00,25.25,25.28,25.02,25.12,41600.0,18.0169,18.0383,17.8528,17.9242,41600.0
2010-08-16 15:30:00,25.13,25.2,25.08,25.14,46300.0,17.9313,17.9813,17.8956,17.9384,46300.0
2010-08-17 09:30:00,25.36,25.64,25.06,25.19,41800.0,18.0954,18.2952,17.8814,17.9741,41800.0
2010-08-17 10:00:00,25.19,25.3,25.14,25.16,33000.0,17.9741,18.0526,17.9384,17.9527,33000.0
2010-08-17 10:30:00,25.16,25.16,24.99,24.99,29200.0,17.9527,17.9527,17.8314,17.8314,29200.0
2010-08-17 11:00:00,25.0,25.07,24.97,24.97,73700.0,17.8385,17.8885,17.8171,17.8171,73700.0
2010-08-17 11:30:00,24.97,25.03,24.95,25.0,38500.0,17.8171,17.86,17.8029,17.8385,38500.0
2010-08-17 12:00:00,25.0,25.0,24.97,24.99,9000.0,17.8385,17.8385,17.8171,17.8314,9000.0
2010-08-17 12:30:00,24.98,25.03,24.97,24.97,19600.0,17.8243,17.86,17.8171,17.8171,19600.0
2010-08-17 13:00:00,24.98,25.04,24.97,24.99,16800.0,17.8243,17.8671,17.8171,17.8314,16800.0
2010-08-17 13:30:00,25.0,25.05,24.95,24.97,16900.0,17.8385,17.8742,17.8029,17.8171,16900.0
2010-08-17 14:00:00,24.98,25.02,24.94,24.95,83000.0,17.8243,17.8528,17.7957,17.8029,83000.0
2010-08-17 14:30:00,24.97,25.0,24.95,24.95,19100.0,17.8171,17.8385,17.8029,17.8029,19100.0
2010-08-17 15:00:00,24.97,24.99,24.91,24.99,40100.0,17.8171,17.8314,17.7743,17.8314,40100.0
2010-08-17 15:30:00,24.99,24.99,24.88,24.9,67300.0,17.8314,17.8314,17.7529,17.7672,67300.0
2010-08-18 09:30:00,24.85,24.99,24.38,24.41,57700.0,17.7315,17.8314,17.3962,17.4176,57700.0
2010-08-18 10:00:00,24.42,24.5,24.32,24.35,33200.0,17.4247,17.4818,17.3533,17.3747,33200.0
2010-08-18 10:30:00,24.37,24.46,24.22,24.3,45200.0,17.389,17.4532,17.282,17.3391,45200.0
2010-08-18 11:00:00,24.3,24.4,24.3,24.39,37700.0,17.3391,17.4104,17.3391,17.4033,37700.0
2010-08-18 11:30:00,24.39,24.56,24.38,24.56,30900.0,17.4033,17.5246,17.3962,17.5246,30900.0
2010-08-18 12:00:00,24.57,24.61,24.42,24.48,45400.0,17.5317,17.5603,17.4247,17.4675,45400.0
2010-08-18 12:30:00,24.48,24.62,24.48,24.56,54400.0,17.4675,17.5674,17.4675,17.5246,54400.0
2010-08-18 13:00:00,24.56,24.63,24.51,24.59,39300.0,17.5246,17.5745,17.4889,17.546,39300.0
2010-08-18 13:30:00,24.6,24.62,24.49,24.6,66200.0,17.5531,17.5674,17.4746,17.5531,66200.0
2010-08-18 14:00:00,24.6,24.71,24.6,24.62,142300.0,17.5531,17.6316,17.5531,17.5674,142300.0
2010-08-18 14:30:00,24.61,24.76,24.59,24.75,47500.0,17.5603,17.6673,17.546,17.6602,47500.0
2010-08-18 15:00:00,24.76,24.76,24.56,24.65,66500.0,17.6673,17.6673,17.5246,17.5888,66500.0
2010-08-18 15:30:00,24.66,24.68,24.56,24.59,67100.0,17.5959,17.6102,17.5246,17.546,67100.0
2010-08-19 09:30:00,24.52,24.63,24.1,24.1,60200.0,17.496,17.5745,17.1964,17.1964,60200.0
2010-08-19 10:00:00,24.09,24.34,23.94,24.22,33800.0,17.1892,17.3676,17.0822,17.282,33800.0
2010-08-19 10:30:00,24.21,24.3,24.15,24.3,27500.0,17.2749,17.3391,17.232,17.3391,27500.0
2010-08-19 11:00:00,24.3,24.33,24.17,24.19,21300.0,17.3391,17.3605,17.2463,17.2606,21300.0
2010-08-19 11:30:00,24.19,24.19,23.95,23.96,16500.0,17.2606,17.2606,17.0893,17.0965,16500.0
2010-08-19 12:00:00,24.01,24.14,23.97,24.14,22000.0,17.1321,17.2249,17.1036,17.2249,22000.0
2010-08-19 12:30:00,24.14,24.25,24.07,24.23,38000.0,17.2249,17.3034,17.175,17.2891,38000.0
2010-08-19 13:00:00,24.24,24.27,24.2,24.22,10100.0,17.2963,17.3177,17.2677,17.282,10100.0
2010-08-19 13:30:00,24.22,24.22,24.15,24.2,14600.0,17.282,17.282,17.232,17.2677,14600.0
2010-08-19 14:00:00,24.21,24.32,24.18,24.26,20400.0,17.2749,17.3533,17.2534,17.3105,20400.0
2010-08-19 14:30:00,24.26,24.32,24.21,24.23,33800.0,17.3105,17.3533,17.2749,17.2891,33800.0
2010-08-19 15:00:00,24.21,24.35,24.16,24.26,46400.0,17.2749,17.3747,17.2392,17.3105,46400.0
2010-08-19 15:30:00,24.25,24.34,24.15,24.16,139500.0,17.3034,17.3676,17.232,17.2392,139500.0
2010-08-20 09:30:00,24.16,24.19,23.89,24.0,58300.0,17.2392,17.2606,17.0465,17.125,58300.0
2010-08-20 10:00:00,24.04,24.2,24.04,24.16,32900.0,17.1535,17.2677,17.1535,17.2392,32900.0
2010-08-20 10:30:00,24.16,24.28,24.12,24.12,85400.0,17.2392,17.3248,17.2106,17.2106,85400.0
2010-08-20 11:00:00,24.11,24.14,24.08,24.12,15100.0,17.2035,17.2249,17.1821,17.2106,15100.0
2010-08-20 11:30:00,24.11,24.15,24.05,24.07,26300.0,17.2035,17.232,17.1607,17.175,26300.0
2010-08-20 12:00:00,24.08,24.17,24.05,24.12,54700.0,17.1821,17.2463,17.1607,17.2106,54700.0
2010-08-20 12:30:00,24.13,24.26,24.09,24.26,26900.0,17.2178,17.3105,17.1892,17.3105,26900.0
2010-08-20 13:00:00,24.28,24.53,24.28,24.47,28500.0,17.3248,17.5032,17.3248,17.4604,28500.0
2010-08-20 13:30:00,24.48,24.49,24.45,24.46,37700.0,17.4675,17.4746,17.4461,17.4532,37700.0
2010-08-20 14:00:00,24.47,24.5,24.4,24.42,32900.0,17.4604,17.4818,17.4104,17.4247,32900.0
2010-08-20 14:30:00,24.42,24.57,24.41,24.47,41500.0,17.4247,17.5317,17.4176,17.4604,41500.0
2010-08-20 15:00:00,24.48,25.12,24.44,25.01,334800.0,17.4675,17.9242,17.439,17.8457,334800.0
2010-08-20 15:30:00,25.01,25.01,24.71,24.74,161400.0,17.8457,17.8457,17.6316,17.653,161400.0
2010-08-23 09:30:00,24.8,24.81,24.57,24.59,25600.0,17.6958,17.703,17.5317,17.546,25600.0
2010-08-23 10:00:00,24.59,24.59,24.49,24.54,46300.0,17.546,17.546,17.4746,17.5103,46300.0
2010-08-23 10:30:00,24.55,24.62,24.45,24.55,102100.0,17.5175,17.5674,17.4461,17.5175,102100.0
2010-08-23 11:00:00,24.54,24.58,24.32,24.43,48200.0,17.5103,17.5389,17.3533,17.4318,48200.0
2010-08-23 11:30:00,24.42,24.54,24.42,24.5,31100.0,17.4247,17.5103,17.4247,17.4818,31100.0
2010-08-23 12:00:00,24.48,24.53,24.45,24.49,12600.0,17.4675,17.5032,17.4461,17.4746,12600.0
2010-08-23 12:30:00,24.48,24.52,24.46,24.48,18100.0,17.4675,17.496,17.4532,17.4675,18100.0
2010-08-23 13:00:00,24.46,24.46,24.32,24.35,22300.0,17.4532,17.4532,17.3533,17.3747,22300.0
2010-08-23 13:30:00,24.35,24.4,24.28,24.31,15000.0,17.3747,17.4104,17.3248,17.3462,15000.0
2010-08-23 14:00:00,24.32,24.44,24.28,24.35,12600.0,17.3533,17.439,17.3248,17.3747,12600.0
2010-08-23 14:30:00,24.36,24.4,24.31,24.33,9800.0,17.3819,17.4104,17.3462,17.3605,9800.0
2010-08-23 15:00:00,24.33,24.35,24.23,24.25,32400.0,17.3605,17.3747,17.2891,17.3034,32400.0
2010-08-23 15:30:00,24.26,24.28,24.18,24.19,57200.0,17.3105,17.3248,17.2534,17.2606,57200.0
2010-08-24 09:30:00,23.8,23.85,23.49,23.5,19800.0,16.9823,17.018,16.7611,16.7682,19800.0
2010-08-24 10:00:00,23.5,23.58,23.41,23.5,28700.0,16.7682,16.8253,16.704,16.7682,28700.0
2010-08-24 10:30:00,23.47,23.5,23.38,23.49,13300.0,16.7468,16.7682,16.6826,16.7611,13300.0
2010-08-24 11:00:00,23.5,23.54,23.46,23.52,24400.0,16.7682,16.7968,16.7397,16.7825,24400.0
2010-08-24 11:30:00,23.5,23.59,23.49,23.52,24500.0,16.7682,16.8325,16.7611,16.7825,24500.0
2010-08-24 12:00:00,23.53,23.53,23.44,23.44,32800.0,16.7896,16.7896,16.7254,16.7254,32800.0
2010-08-24 12:30:00,23.44,23.45,23.3,23.31,12300.0,16.7254,16.7326,16.6255,16.6327,12300.0
2010-08-24 13:00:00,23.31,23.34,23.27,23.34,13800.0,16.6327,16.6541,16.6041,16.6541,13800.0
2010-08-24 13:30:00,23.35,23.36,23.22,23.27,9900.0,16.6612,16.6683,16.5684,16.6041,9900.0
2010-08-24 14:00:00,23.25,23.35,23.18,23.27,23900.0,16.5899,16.6612,16.5399,16.6041,23900.0
2010-08-24 14:30:00,23.25,23.42,23.25,23.38,10300.0,16.5899,16.7112,16.5899,16.6826,10300.0
2010-08-24 15:00:00,23.39,23.5,23.34,23.39,25500.0,16.6897,16.7682,16.6541,16.6897,25500.0
2010-08-24 15:30:00,23.36,23.44,23.18,23.21,51300.0,16.6683,16.7254,16.5399,16.5613,51300.0
2010-08-25 09:30:00,23.05,23.06,22.5,22.65,51900.0,16.4471,16.4543,16.0547,16.1617,51900.0
2010-08-25 10:00:00,22.6,23.02,22.55,22.84,27100.0,16.126,16.4257,16.0904,16.2973,27100.0
2010-08-25 10:30:00,22.86,22.95,22.65,22.94,16900.0,16.3116,16.3758,16.1617,16.3687,16900.0
2010-08-25 11:00:00,22.94,23.05,22.85,23.01,15000.0,16.3687,16.4471,16.3044,16.4186,15000.0
2010-08-25 11:30:00,22.99,22.99,22.86,22.89,9900.0,16.4043,16.4043,16.3116,16.333,9900.0
2010-08-25 12:00:00,22.86,22.91,22.77,22.79,8900.0,16.3116,16.3472,16.2474,16.2616,8900.0
2010-08-25 12:30:00,22.79,22.9,22.77,22.86,12500.0,16.2616,16.3401,16.2474,16.3116,12500.0
2010-08-25 13:00:00,22.85,23.0,22.83,22.98,17700.0,16.3044,16.4115,16.2902,16.3972,17700.0
2010-08-25 13:30:00,22.96,23.13,22.96,23.07,9800.0,16.3829,16.5042,16.3829,16.4614,9800.0
2010-08-25 14:00:00,23.08,23.14,23.05,23.12,20000.0,16.4685,16.5114,16.4471,16.4971,20000.0
2010-08-25 14:30:00,23.14,23.29,23.12,23.29,15400.0,16.5114,16.6184,16.4971,16.6184,15400.0
2010-08-25 15:00:00,23.3,23.35,23.2,23.22,36900.0,16.6255,16.6612,16.5542,16.5684,36900.0
2010-08-25 15:30:00,23.21,23.44,23.21,23.35,88900.0,16.5613,16.7254,16.5613,16.6612,88900.0
2010-08-26 09:30:00,23.4,23.68,23.37,23.65,19000.0,16.6969,16.8967,16.6755,16.8753,19000.0
2010-08-26 10:00:00,23.63,23.67,23.47,23.5,56300.0,16.861,16.8895,16.7468,16.7682,56300.0
2010-08-26 10:30:00,23.52,23.69,23.5,23.59,9600.0,16.7825,16.9038,16.7682,16.8325,9600.0
2010-08-26 11:00:00,23.62,23.71,23.53,23.64,7600.0,16.8539,16.9181,16.7896,16.8681,7600.0
2010-08-26 11:30:00,23.64,23.71,23.56,23.66,46000.0,16.8681,16.9181,16.811,16.8824,46000.0
2010-08-26 12:00:00,23.65,23.78,23.55,23.78,6900.0,16.8753,16.968,16.8039,16.968,6900.0
2010-08-26 12:30:00,23.77,23.79,23.71,23.78,9800.0,16.9609,16.9752,16.9181,16.968,9800.0
2010-08-26 13:00:00,23.79,23.81,23.74,23.81,4700.0,16.9752,16.9894,16.9395,16.9894,4700.0
2010-08-26 13:30:00,23.82,23.85,23.71,23.73,4800.0,16.9966,17.018,16.9181,16.9324,4800.0
2010-08-26 14:00:00,23.73,23.73,23.55,23.57,10500.0,16.9324,16.9324,16.8039,16.8182,10500.0
2010-08-26 14:30:00,23.57,23.59,23.5,23.52,16300.0,16.8182,16.8325,16.7682,16.7825,16300.0
2010-08-26 15:00:00,23.51,23.7,23.51,23.69,40700.0,16.7754,16.9109,16.7754,16.9038,40700.0
2010-08-26 15:30:00,23.68,23.82,23.58,23.6,89900.0,16.8967,16.9966,16.8253,16.8396,89900.0
2010-08-27 09:30:00,23.86,23.94,23.68,23.72,9100.0,17.0251,17.0822,16.8967,16.9252,9100.0
2010-08-27 10:00:00,23.71,24.07,23.59,23.96,16100.0,16.9181,17.175,16.8325,17.0965,16100.0
2010-08-27 10:30:00,23.97,24.03,23.83,23.89,26300.0,17.1036,17.1464,17.0037,17.0465,26300.0
2010-08-27 11:00:00,23.89,24.17,23.84,24.12,19200.0,17.0465,17.2463,17.0108,17.2106,19200.0
2010-08-27 11:30:00,24.13,24.13,24.0,24.0,10200.0,17.2178,17.2178,17.125,17.125,10200.0
2010-08-27 12:00:00,24.02,24.12,24.0,24.09,22600.0,17.1393,17.2106,17.125,17.1892,22600.0
2010-08-27 12:30:00,24.06,24.09,23.93,23.96,11100.0,17.1678,17.1892,17.0751,17.0965,11100.0
2010-08-27 13:00:00,23.93,24.05,23.91,24.05,10500.0,17.0751,17.1607,17.0608,17.1607,10500.0
2010-08-27 13:30:00,24.04,24.11,24.02,24.1,15700.0,17.1535,17.2035,17.1393,17.1964,15700.0
2010-08-27 14:00:00,24.1,24.29,24.02,24.29,19400.0,17.1964,17.3319,17.1393,17.3319,19400.0
2010-08-27 14:30:00,24.31,24.32,24.17,24.23,12100.0,17.3462,17.3533,17.2463,17.2891,12100.0
2010-08-27 15:00:00,24.23,24.28,24.15,24.27,32200.0,17.2891,17.3248,17.232,17.3177,32200.0
2010-08-27 15:30:00,24.29,24.31,24.21,24.25,37400.0,17.3319,17.3462,17.2749,17.3034,37400.0
2010-08-30 09:30:00,24.11,24.2,23.78,24.2,25900.0,17.2035,17.2677,16.968,17.2677,25900.0
2010-08-30 10:00:00,24.17,24.17,23.91,24.01,26100.0,17.2463,17.2463,17.0608,17.1321,26100.0
2010-08-30 10:30:00,24.0,24.18,24.0,24.15,19900.0,17.125,17.2534,17.125,17.232,19900.0
2010-08-30 11:00:00,24.09,24.09,23.9,24.01,14000.0,17.1892,17.1892,17.0537,17.1321,14000.0
2010-08-30 11:30:00,24.0,24.0,23.79,23.93,21100.0,17.125,17.125,16.9752,17.0751,21100.0
2010-08-30 12:00:00,23.93,24.0,23.91,23.98,11400.0,17.0751,17.125,17.0608,17.1107,11400.0
2010-08-30 12:30:00,23.99,24.05,23.98,24.01,9900.0,17.1179,17.1607,17.1107,17.1321,9900.0
2010-08-30 13:00:00,24.0,24.11,23.93,23.93,15400.0,17.125,17.2035,17.0751,17.0751,15400.0
2010-08-30 13:30:00,23.9,23.9,23.74,23.75,5700.0,17.0537,17.0537,16.9395,16.9466,5700.0
2010-08-30 14:00:00,23.76,23.77,23.54,23.6,21500.0,16.9538,16.9609,16.7968,16.8396,21500.0
2010-08-30 14:30:00,23.59,23.65,23.52,23.62,13200.0,16.8325,16.8753,16.7825,16.8539,13200.0
2010-08-30 15:00:00,23.61,23.62,23.5,23.51,10900.0,16.8467,16.8539,16.7682,16.7754,10900.0
2010-08-30 15:30:00,23.52,23.56,23.4,23.47,54100.0,16.7825,16.811,16.6969,16.7468,54100.0
2010-08-31 09:30:00,23.31,23.37,22.96,23.02,30500.0,16.6327,16.6755,16.3829,16.4257,30500.0
2010-08-31 10:00:00,23.09,23.42,23.08,23.31,55900.0,16.4757,16.7112,16.4685,16.6327,55900.0
2010-08-31 10:30:00,23.31,23.46,23.15,23.32,20700.0,16.6327,16.7397,16.5185,16.6398,20700.0
2010-08-31 11:00:00,23.33,23.38,23.17,23.18,14100.0,16.6469,16.6826,16.5328,16.5399,14100.0
2010-08-31 11:30:00,23.17,23.4,23.17,23.34,7900.0,16.5328,16.6969,16.5328,16.6541,7900.0
2010-08-31 12:00:00,23.37,23.45,23.32,23.38,8300.0,16.6755,16.7326,16.6398,16.6826,8300.0
2010-08-31 12:30:00,23.36,23.42,23.33,23.38,12400.0,16.6683,16.7112,16.6469,16.6826,12400.0
2010-08-31 13:00:00,23.36,23.42,23.32,23.38,9800.0,16.6683,16.7112,16.6398,16.6826,9800.0
2010-08-31 13:30:00,23.38,23.49,23.37,23.49,20000.0,16.6826,16.7611,16.6755,16.7611,20000.0
2010-08-31 14:00:00,23.49,23.57,23.42,23.45,27400.0,16.7611,16.8182,16.7112,16.7326,27400.0
2010-08-31 14:30:00,23.46,23.49,23.35,23.36,28000.0,16.7397,16.7611,16.6612,16.6683,28000.0
2010-08-31 15:00:00,23.36,23.39,23.13,23.21,53800.0,16.6683,16.6897,16.5042,16.5613,53800.0
2010-08-31 15:30:00,23.21,23.32,23.13,23.31,100600.0,16.5613,16.6398,16.5042,16.6327,100600.0
2010-09-01 09:30:00,23.59,23.67,23.4,23.55,20700.0,16.8325,16.8895,16.6969,16.8039,20700.0
2010-09-01 10:00:00,23.67,24.04,23.52,24.04,19700.0,16.8895,17.1535,16.7825,17.1535,19700.0
2010-09-01 10:30:00,24.06,24.06,23.95,23.97,10600.0,17.1678,17.1678,17.0893,17.1036,10600.0
2010-09-01 11:00:00,23.96,24.05,23.92,23.92,14700.0,17.0965,17.1607,17.0679,17.0679,14700.0
2010-09-01 11:30:00,23.93,24.08,23.93,24.06,11600.0,17.0751,17.1821,17.0751,17.1678,11600.0
2010-09-01 12:00:00,24.06,24.07,23.95,23.97,8600.0,17.1678,17.175,17.0893,17.1036,8600.0
2010-09-01 12:30:00,23.99,24.04,23.95,24.03,8800.0,17.1179,17.1535,17.0893,17.1464,8800.0
2010-09-01 13:00:00,24.03,24.05,23.98,23.98,12300.0,17.1464,17.1607,17.1107,17.1107,12300.0
2010-09-01 13:30:00,23.98,24.06,23.98,24.04,6900.0,17.1107,17.1678,17.1107,17.1535,6900.0
2010-09-01 14:00:00,24.05,24.06,24.0,24.04,7900.0,17.1607,17.1678,17.125,17.1535,7900.0
2010-09-01 14:30:00,24.07,24.1,24.03,24.07,10000.0,17.175,17.1964,17.1464,17.175,10000.0
2010-09-01 15:00:00,24.07,24.14,24.04,24.1,14600.0,17.175,17.2249,17.1535,17.1964,14600.0
2010-09-01 15:30:00,24.1,24.27,24.06,24.19,28000.0,17.1964,17.3177,17.1678,17.2606,28000.0
2010-09-02 09:30:00,24.22,24.57,24.17,24.5,13600.0,17.282,17.5317,17.2463,17.4818,13600.0
2010-09-02 10:00:00,24.52,24.63,24.46,24.59,9200.0,17.496,17.5745,17.4532,17.546,9200.0
2010-09-02 10:30:00,24.61,24.74,24.57,24.74,7800.0,17.5603,17.653,17.5317,17.653,7800.0
2010-09-02 11:00:00,24.73,24.73,24.6,24.62,12000.0,17.6459,17.6459,17.5531,17.5674,12000.0
2010-09-02 11:30:00,24.63,24.67,24.62,24.65,14000.0,17.5745,17.6031,17.5674,17.5888,14000.0
2010-09-02 12:00:00,24.64,24.71,24.64,24.68,5800.0,17.5817,17.6316,17.5817,17.6102,5800.0
2010-09-02 12:30:00,24.69,24.72,24.58,24.59,12600.0,17.6174,17.6388,17.5389,17.546,12600.0
2010-09-02 13:00:00,24.59,24.61,24.54,24.6,5100.0,17.546,17.5603,17.5103,17.5531,5100.0
2010-09-02 13:30:00,24.61,24.68,24.6,24.67,3500.0,17.5603,17.6102,17.5531,17.6031,3500.0
2010-09-02 14:00:00,24.68,24.89,24.68,24.83,7700.0,17.6102,17.7601,17.6102,17.7172,7700.0
2010-09-02 14:30:00,24.81,24.83,24.74,24.74,5100.0,17.703,17.7172,17.653,17.653,5100.0
2010-09-02 15:00:00,24.76,24.8,24.73,24.75,19500.0,17.6673,17.6958,17.6459,17.6602,19500.0
2010-09-02 15:30:00,24.77,24.83,24.74,24.77,22900.0,17.6744,17.7172,17.653,17.6744,22900.0
2010-09-03 09:30:00,25.13,25.39,24.99,25.33,12000.0,17.9313,18.1168,17.8314,18.074,12000.0
2010-09-03 10:00:00,25.33,25.33,24.98,25.04,15900.0,18.074,18.074,17.8243,17.8671,15900.0
2010-09-03 10:30:00,25.01,25.01,24.78,24.97,8800.0,17.8457,17.8457,17.6816,17.8171,8800.0
2010-09-03 11:00:00,24.94,25.08,24.86,25.04,9900.0,17.7957,17.8956,17.7387,17.8671,9900.0
2010-09-03 11:30:00,25.04,25.04,24.88,24.91,9600.0,17.8671,17.8671,17.7529,17.7743,9600.0
2010-09-03 12:00:00,24.89,24.9,24.79,24.79,7100.0,17.7601,17.7672,17.6887,17.6887,7100.0
2010-09-03 12:30:00,24.8,24.81,24.74,24.78,12000.0,17.6958,17.703,17.653,17.6816,12000.0
2010-09-03 13:00:00,24.78,24.8,24.69,24.7,16600.0,17.6816,17.6958,17.6174,17.6245,16600.0
2010-09-03 13:30:00,24.72,24.79,24.68,24.75,21100.0,17.6388,17.6887,17.6102,17.6602,21100.0
2010-09-03 14:00:00,24.75,24.77,24.66,24.68,15100.0,17.6602,17.6744,17.5959,17.6102,15100.0
2010-09-03 14:30:00,24.67,24.78,24.67,24.74,23600.0,17.6031,17.6816,17.6031,17.653,23600.0
2010-09-03 15:00:00,24.74,24.78,24.72,24.73,24900.0,17.653,17.6816,17.6388,17.6459,24900.0
2010-09-03 15:30:00,24.74,24.83,24.69,24.8,34000.0,17.653,17.7172,17.6174,17.6958,34000.0
2010-09-07 09:30:00,24.78,24.84,24.41,24.41,5900.0,17.6816,17.7244,17.4176,17.4176,5900.0
2010-09-07 10:00:00,24.35,24.39,24.15,24.29,13600.0,17.3747,17.4033,17.232,17.3319,13600.0
2010-09-07 10:30:00,24.26,24.35,24.17,24.21,9200.0,17.3105,17.3747,17.2463,17.2749,9200.0
2010-09-07 11:00:00,24.23,24.25,24.13,24.23,8500.0,17.2891,17.3034,17.2178,17.2891,8500.0
2010-09-07 11:30:00,24.21,24.35,24.12,24.35,14000.0,17.2749,17.3747,17.2106,17.3747,14000.0
2010-09-07 12:00:00,24.36,24.43,24.23,24.25,12600.0,17.3819,17.4318,17.2891,17.3034,12600.0
2010-09-07 12:30:00,24.25,24.3,24.23,24.29,9000.0,17.3034,17.3391,17.2891,17.3319,9000.0
2010-09-07 13:00:00,24.27,24.29,24.22,24.28,6400.0,17.3177,17.3319,17.282,17.3248,6400.0
2010-09-07 13:30:00,24.28,24.31,24.27,24.29,4800.0,17.3248,17.3462,17.3177,17.3319,4800.0
2010-09-07 14:00:00,24.29,24.33,24.25,24.29,6400.0,17.3319,17.3605,17.3034,17.3319,6400.0
2010-09-07 14:30:00,24.29,24.34,24.23,24.27,19000.0,17.3319,17.3676,17.2891,17.3177,19000.0
2010-09-07 15:00:00,24.26,24.27,24.13,24.26,10200.0,17.3105,17.3177,17.2178,17.3105,10200.0
2010-09-07 15:30:00,24.26,24.3,24.13,24.2,33600.0,17.3105,17.3391,17.2178,17.2677,33600.0
2010-09-08 09:30:00,24.28,24.44,24.22,24.4,9900.0,17.3248,17.439,17.282,17.4104,9900.0
2010-09-08 10:00:00,24.37,24.54,24.34,24.47,8400.0,17.389,17.5103,17.3676,17.4604,8400.0
2010-09-08 10:30:00,24.5,24.52,24.44,24.47,8100.0,17.4818,17.496,17.439,17.4604,8100.0
2010-09-08 11:00:00,24.45,24.54,24.43,24.46,12000.0,17.4461,17.5103,17.4318,17.4532,12000.0
2010-09-08 11:30:00,24.47,24.51,24.45,24.45,4400.0,17.4604,17.4889,17.4461,17.4461,4400.0
2010-09-08 12:00:00,24.46,24.48,24.41,24.45,11000.0,17.4532,17.4675,17.4176,17.4461,11000.0
2010-09-08 12:30:00,24.44,24.5,24.41,24.45,4000.0,17.439,17.4818,17.4176,17.4461,4000.0
2010-09-08 13:00:00,24.41,24.47,24.39,24.47,10700.0,17.4176,17.4604,17.4033,17.4604,10700.0
2010-09-08 13:30:00,24.46,24.46,24.3,24.36,4000.0,17.4532,17.4532,17.3391,17.3819,4000.0
2010-09-08 14:00:00,24.35,24.42,24.22,24.41,6400.0,17.3747,17.4247,17.282,17.4176,6400.0
2010-09-08 14:30:00,24.4,24.47,24.39,24.44,3700.0,17.4104,17.4604,17.4033,17.439,3700.0
2010-09-08 15:00:00,24.46,24.5,24.37,24.37,7900.0,17.4532,17.4818,17.389,17.389,7900.0
2010-09-08 15:30:00,24.35,24.49,24.35,24.38,21700.0,17.3747,17.4746,17.3747,17.3962,21700.0
2010-09-09 09:30:00,24.68,24.68,24.51,24.56,6600.0,17.6102,17.6102,17.4889,17.5246,6600.0
2010-09-09 10:00:00,24.55,24.58,24.35,24.36,11100.0,17.5175,17.5389,17.3747,17.3819,11100.0
2010-09-09 10:30:00,24.36,24.42,24.27,24.27,11000.0,17.3819,17.4247,17.3177,17.3177,11000.0
2010-09-09 11:00:00,24.27,24.62,24.24,24.62,5100.0,17.3177,17.5674,17.2963,17.5674,5100.0
2010-09-09 11:30:00,24.58,24.69,24.58,24.61,3400.0,17.5389,17.6174,17.5389,17.5603,3400.0
2010-09-09 12:00:00,24.61,24.66,24.6,24.65,3300.0,17.5603,17.5959,17.5531,17.5888,3300.0
2010-09-09 12:30:00,24.63,24.65,24.56,24.58,4700.0,17.5745,17.5888,17.5246,17.5389,4700.0
2010-09-09 13:00:00,24.51,24.55,24.38,24.38,4600.0,17.4889,17.5175,17.3962,17.3962,4600.0
2010-09-09 13:30:00,24.34,24.43,24.28,24.3,4000.0,17.3676,17.4318,17.3248,17.3391,4000.0
2010-09-09 14:00:00,24.27,24.36,24.24,24.25,10800.0,17.3177,17.3819,17.2963,17.3034,10800.0
2010-09-09 14:30:00,24.27,24.42,24.25,24.42,6900.0,17.3177,17.4247,17.3034,17.4247,6900.0
2010-09-09 15:00:00,24.41,24.47,24.36,24.42,12500.0,17.4176,17.4604,17.3819,17.4247,12500.0
2010-09-09 15:30:00,24.42,24.5,24.38,24.4,21700.0,17.4247,17.4818,17.3962,17.4104,21700.0
2010-09-10 09:30:00,24.44,24.66,24.41,24.55,6900.0,17.439,17.5959,17.4176,17.5175,6900.0
2010-09-10 10:00:00,24.55,24.77,24.54,24.69,9500.0,17.5175,17.6744,17.5103,17.6174,9500.0
2010-09-10 10:30:00,24.69,24.71,24.55,24.61,21700.0,17.6174,17.6316,17.5175,17.5603,21700.0
2010-09-10 11:00:00,24.6,24.61,24.36,24.37,18900.0,17.5531,17.5603,17.3819,17.389,18900.0
2010-09-10 11:30:00,24.35,24.42,24.3,24.34,8500.0,17.3747,17.4247,17.3391,17.3676,8500.0
2010-09-10 12:00:00,24.36,24.44,24.32,24.44,2900.0,17.3819,17.439,17.3533,17.439,2900.0
2010-09-10 12:30:00,24.42,24.54,24.4,24.5,8900.0,17.4247,17.5103,17.4104,17.4818,8900.0
2010-09-10 13:00:00,24.49,24.49,24.38,24.43,3900.0,17.4746,17.4746,17.3962,17.4318,3900.0
2010-09-10 13:30:00,24.45,24.52,24.44,24.51,4500.0,17.4461,17.496,17.439,17.4889,4500.0
2010-09-10 14:00:00,24.52,24.8,24.51,24.77,21500.0,17.496,17.6958,17.4889,17.6744,21500.0
2010-09-10 14:30:00,24.78,24.83,24.68,24.69,14800.0,17.6816,17.7172,17.6102,17.6174,14800.0
2010-09-10 15:00:00,24.71,24.73,24.63,24.7,16700.0,17.6316,17.6459,17.5745,17.6245,16700.0
2010-09-10 15:30:00,24.71,24.71,24.55,24.58,19000.0,17.6316,17.6316,17.5175,17.5389,19000.0
2010-09-13 09:30:00,24.83,25.26,24.74,24.98,13200.0,17.7172,18.0241,17.653,17.8243,13200.0
2010-09-13 10:00:00,24.97,25.17,24.96,25.07,8700.0,17.8171,17.9599,17.81,17.8885,8700.0
2010-09-13 10:30:00,25.1,25.21,25.1,25.2,10100.0,17.9099,17.9884,17.9099,17.9813,10100.0
2010-09-13 11:00:00,25.2,25.3,25.15,25.3,18100.0,17.9813,18.0526,17.9456,18.0526,18100.0
2010-09-13 11:30:00,25.3,25.34,25.27,25.34,4000.0,18.0526,18.0812,18.0312,18.0812,4000.0
2010-09-13 12:00:00,25.34,25.34,25.19,25.22,9500.0,18.0812,18.0812,17.9741,17.9955,9500.0
2010-09-13 12:30:00,25.23,25.49,25.23,25.4,22400.0,18.0027,18.1882,18.0027,18.124,22400.0
2010-09-13 13:00:00,25.39,25.5,25.38,25.46,5700.0,18.1168,18.1953,18.1097,18.1668,5700.0
2010-09-13 13:30:00,25.46,25.46,25.39,25.43,4700.0,18.1668,18.1668,18.1168,18.1454,4700.0
2010-09-13 14:00:00,25.43,25.51,25.38,25.49,13500.0,18.1454,18.2025,18.1097,18.1882,13500.0
2010-09-13 14:30:00,25.49,25.5,25.45,25.47,14500.0,18.1882,18.1953,18.1596,18.1739,14500.0
2010-09-13 15:00:00,25.45,25.54,25.44,25.47,15000.0,18.1596,18.2239,18.1525,18.1739,15000.0
2010-09-13 15:30:00,25.47,25.58,25.44,25.51,70000.0,18.1739,18.2524,18.1525,18.2025,70000.0
2010-09-14 09:30:00,25.48,25.51,25.25,25.34,14100.0,18.181,18.2025,18.0169,18.0812,14100.0
2010-09-14 10:00:00,25.37,25.59,25.35,25.55,11900.0,18.1026,18.2595,18.0883,18.231,11900.0
2010-09-14 10:30:00,25.55,25.74,25.5,25.71,8900.0,18.231,18.3666,18.1953,18.3452,8900.0
2010-09-14 11:00:00,25.71,25.9,25.71,25.79,17800.0,18.3452,18.4807,18.3452,18.4022,17800.0
2010-09-14 11:30:00,25.81,25.93,25.76,25.88,10000.0,18.4165,18.5021,18.3808,18.4665,10000.0
2010-09-14 12:00:00,25.88,25.88,25.8,25.88,6100.0,18.4665,18.4665,18.4094,18.4665,6100.0
2010-09-14 12:30:00,25.87,25.96,25.83,25.9,11300.0,18.4593,18.5236,18.4308,18.4807,11300.0
2010-09-14 13:00:00,25.89,25.93,25.8,25.88,9400.0,18.4736,18.5021,18.4094,18.4665,9400.0
2010-09-14 13:30:00,25.87,25.95,25.8,25.84,15200.0,18.4593,18.5164,18.4094,18.4379,15200.0
2010-09-14 14:00:00,25.85,25.99,25.83,25.93,15800.0,18.4451,18.545,18.4308,18.5021,15800.0
2010-09-14 14:30:00,25.89,26.03,25.88,25.94,20500.0,18.4736,18.5735,18.4665,18.5093,20500.0
2010-09-14 15:00:00,25.95,25.99,25.93,25.94,31900.0,18.5164,18.545,18.5021,18.5093,31900.0
2010-09-14 15:30:00,25.94,25.99,25.89,25.91,66800.0,18.5093,18.545,18.4736,18.4879,66800.0
2010-09-15 09:30:00,25.76,25.76,25.38,25.58,40400.0,18.3808,18.3808,18.1097,18.2524,40400.0
2010-09-15 10:00:00,25.55,25.58,25.47,25.55,104500.0,18.231,18.2524,18.1739,18.231,104500.0
2010-09-15 10:30:00,25.55,25.66,25.52,25.6,49000.0,18.231,18.3095,18.2096,18.2667,49000.0
2010-09-15 11:00:00,25.63,25.63,25.49,25.55,13500.0,18.2881,18.2881,18.1882,18.231,13500.0
2010-09-15 11:30:00,25.56,25.57,25.43,25.43,10900.0,18.2381,18.2453,18.1454,18.1454,10900.0
2010-09-15 12:00:00,25.43,25.48,25.4,25.44,27800.0,18.1454,18.181,18.124,18.1525,27800.0
2010-09-15 12:30:00,25.44,25.48,25.43,25.45,7600.0,18.1525,18.181,18.1454,18.1596,7600.0
2010-09-15 13:00:00,25.45,25.5,25.44,25.45,16800.0,18.1596,18.1953,18.1525,18.1596,16800.0
2010-09-15 13:30:00,25.44,25.5,25.39,25.42,24200.0,18.1525,18.1953,18.1168,18.1382,24200.0
2010-09-15 14:00:00,25.43,25.5,25.43,25.5,15100.0,18.1454,18.1953,18.1454,18.1953,15100.0
2010-09-15 14:30:00,25.5,25.5,25.19,25.35,72100.0,18.1953,18.1953,17.9741,18.0883,72100.0
2010-09-15 15:00:00,25.35,25.64,25.35,25.59,29800.0,18.0883,18.2952,18.0883,18.2595,29800.0
2010-09-15 15:30:00,25.6,25.62,25.39,25.45,89000.0,18.2667,18.2809,18.1168,18.1596,89000.0
2010-09-16 09:30:00,25.31,25.39,25.18,25.28,3900.0,18.0597,18.1168,17.967,18.0383,3900.0
2010-09-16 10:00:00,25.27,25.5,25.19,25.47,28900.0,18.0312,18.1953,17.9741,18.1739,28900.0
2010-09-16 10:30:00,25.46,25.5,25.4,25.4,9300.0,18.1668,18.1953,18.124,18.124,9300.0
2010-09-16 11:00:00,25.34,25.34,25.28,25.29,7900.0,18.0812,18.0812,18.0383,18.0455,7900.0
2010-09-16 11:30:00,25.3,25.36,25.29,25.32,9700.0,18.0526,18.0954,18.0455,18.0669,9700.0
2010-09-16 12:00:00,25.32,25.33,25.3,25.32,5300.0,18.0669,18.074,18.0526,18.0669,5300.0
2010-09-16 12:30:00,25.32,25.37,25.28,25.37,9000.0,18.0669,18.1026,18.0383,18.1026,9000.0
2010-09-16 13:00:00,25.34,25.43,25.31,25.41,7800.0,18.0812,18.1454,18.0597,18.1311,7800.0
2010-09-16 13:30:00,25.39,25.39,25.3,25.31,6400.0,18.1168,18.1168,18.0526,18.0597,6400.0
2010-09-16 14:00:00,25.32,25.37,25.29,25.37,8700.0,18.0669,18.1026,18.0455,18.1026,8700.0
2010-09-16 14:30:00,25.35,25.41,25.34,25.39,5200.0,18.0883,18.1311,18.0812,18.1168,5200.0
2010-09-16 15:00:00,25.36,25.44,25.36,25.42,15700.0,18.0954,18.1525,18.0954,18.1382,15700.0
2010-09-16 15:30:00,25.44,25.46,25.41,25.44,40500.0,18.1525,18.1668,18.1311,18.1525,40500.0
2010-09-17 09:30:00,25.72,27.07,25.7,26.87,110700.0,18.3523,19.3156,18.338,19.1729,110700.0
2010-09-17 10:00:00,26.85,27.41,26.77,27.37,126400.0,19.1586,19.5582,19.1015,19.5296,126400.0
2010-09-17 10:30:00,27.38,28.28,27.36,28.0,141100.0,19.5368,20.179,19.5225,19.9792,141100.0
2010-09-17 11:00:00,28.01,28.51,27.98,28.02,82500.0,19.9863,20.3431,19.9649,19.9934,82500.0
2010-09-17 11:30:00,28.02,28.14,27.77,27.87,74700.0,19.9934,20.0791,19.8151,19.8864,74700.0
2010-09-17 12:00:00,27.88,27.88,27.48,27.52,71700.0,19.8936,19.8936,19.6081,19.6367,71700.0
2010-09-17 12:30:00,27.52,27.77,27.49,27.69,42500.0,19.6367,19.8151,19.6153,19.758,42500.0
2010-09-17 13:00:00,27.67,27.71,27.5,27.53,37400.0,19.7437,19.7722,19.6224,19.6438,37400.0
2010-09-17 13:30:00,27.52,27.57,27.38,27.51,87300.0,19.6367,19.6724,19.5368,19.6295,87300.0
2010-09-17 14:00:00,27.51,27.6,27.38,27.5,91400.0,19.6295,19.6938,19.5368,19.6224,91400.0
2010-09-17 14:30:00,27.5,27.53,27.45,27.5,80200.0,19.6224,19.6438,19.5867,19.6224,80200.0
2010-09-17 15:00:00,27.5,27.67,27.5,27.65,90300.0,19.6224,19.7437,19.6224,19.7294,90300.0
2010-09-17 15:30:00,27.65,28.2,27.65,27.96,201400.0,19.7294,20.1219,19.7294,19.9506,201400.0
2010-09-20 09:30:00,28.0,28.02,27.7,27.89,51200.0,19.9792,19.9934,19.7651,19.9007,51200.0
2010-09-20 10:00:00,27.95,28.14,27.87,28.11,49800.0,19.9435,20.0791,19.8864,20.0577,49800.0
2010-09-20 10:30:00,28.07,28.11,27.61,27.79,65000.0,20.0291,20.0577,19.7009,19.8293,65000.0
2010-09-20 11:00:00,27.8,27.86,27.79,27.8,20800.0,19.8365,19.8793,19.8293,19.8365,20800.0
2010-09-20 11:30:00,27.8,27.87,27.74,27.75,39000.0,19.8365,19.8864,19.7937,19.8008,39000.0
2010-09-20 12:00:00,27.74,27.75,27.4,27.67,54000.0,19.7937,19.8008,19.5511,19.7437,54000.0
2010-09-20 12:30:00,27.64,27.75,27.64,27.71,10800.0,19.7223,19.8008,19.7223,19.7722,10800.0
2010-09-20 13:00:00,27.71,27.74,27.62,27.7,9800.0,19.7722,19.7937,19.708,19.7651,9800.0
2010-09-20 13:30:00,27.7,27.84,27.69,27.78,39200.0,19.7651,19.865,19.758,19.8222,39200.0
2010-09-20 14:00:00,27.79,27.8,27.72,27.78,39500.0,19.8293,19.8365,19.7794,19.8222,39500.0
2010-09-20 14:30:00,27.78,27.92,27.77,27.81,40400.0,19.8222,19.9221,19.8151,19.8436,40400.0
2010-09-20 15:00:00,27.83,27.94,27.83,27.94,28100.0,19.8579,19.9364,19.8579,19.9364,28100.0
2010-09-20 15:30:00,27.92,27.97,27.83,27.84,93800.0,19.9221,19.9578,19.8579,19.865,93800.0
2010-09-21 09:30:00,27.93,27.93,27.61,27.66,31700.0,19.9292,19.9292,19.7009,19.7366,31700.0
2010-09-21 10:00:00,27.66,27.76,27.66,27.68,17900.0,19.7366,19.8079,19.7366,19.7508,17900.0
2010-09-21 10:30:00,27.68,27.74,27.51,27.54,13700.0,19.7508,19.7937,19.6295,19.6509,13700.0
2010-09-21 11:00:00,27.53,27.58,27.36,27.36,34300.0,19.6438,19.6795,19.5225,19.5225,34300.0
2010-09-21 11:30:00,27.37,27.68,27.31,27.6,35700.0,19.5296,19.7508,19.4868,19.6938,35700.0
2010-09-21 12:00:00,27.59,27.67,27.53,27.59,8000.0,19.6866,19.7437,19.6438,19.6866,8000.0
2010-09-21 12:30:00,27.6,27.69,27.6,27.68,5900.0,19.6938,19.758,19.6938,19.7508,5900.0
2010-09-21 13:00:00,27.66,27.67,27.57,27.6,7400.0,19.7366,19.7437,19.6724,19.6938,7400.0
2010-09-21 13:30:00,27.59,27.63,27.55,27.61,7600.0,19.6866,19.7152,19.6581,19.7009,7600.0
2010-09-21 14:00:00,27.63,27.9,27.48,27.62,37600.0,19.7152,19.9078,19.6081,19.708,37600.0
2010-09-21 14:30:00,27.62,27.74,27.56,27.7,41400.0,19.708,19.7937,19.6652,19.7651,41400.0
2010-09-21 15:00:00,27.7,27.75,27.53,27.57,35400.0,19.7651,19.8008,19.6438,19.6724,35400.0
2010-09-21 15:30:00,27.57,27.59,27.46,27.57,76500.0,19.6724,19.6866,19.5939,19.6724,76500.0
2010-09-22 09:30:00,27.58,27.96,27.51,27.75,20100.0,19.6795,19.9506,19.6295,19.8008,20100.0
2010-09-22 10:00:00,27.74,27.74,27.39,27.4,75100.0,19.7937,19.7937,19.5439,19.5511,75100.0
2010-09-22 10:30:00,27.41,27.45,27.3,27.35,27300.0,19.5582,19.5867,19.4797,19.5154,27300.0
2010-09-22 11:00:00,27.35,27.35,26.88,26.97,43700.0,19.5154,19.5154,19.18,19.2442,43700.0
2010-09-22 11:30:00,27.0,27.31,26.95,27.31,25700.0,19.2656,19.4868,19.23,19.4868,25700.0
2010-09-22 12:00:00,27.32,27.38,27.23,27.25,20900.0,19.494,19.5368,19.4297,19.444,20900.0
2010-09-22 12:30:00,27.26,27.27,27.17,27.22,17300.0,19.4512,19.4583,19.3869,19.4226,17300.0
2010-09-22 13:00:00,27.2,27.2,27.03,27.04,9800.0,19.4083,19.4083,19.287,19.2942,9800.0
2010-09-22 13:30:00,27.05,27.09,26.89,26.96,26900.0,19.3013,19.3299,19.1871,19.2371,26900.0
2010-09-22 14:00:00,26.96,27.08,26.86,27.08,17200.0,19.2371,19.3227,19.1657,19.3227,17200.0
2010-09-22 14:30:00,27.09,27.22,27.09,27.16,22800.0,19.3299,19.4226,19.3299,19.3798,22800.0
2010-09-22 15:00:00,27.16,27.16,26.98,27.06,39800.0,19.3798,19.3798,19.2514,19.3084,39800.0
2010-09-22 15:30:00,27.05,27.21,27.05,27.15,51900.0,19.3013,19.4155,19.3013,19.3727,51900.0
2010-09-23 09:30:00,26.91,27.12,26.75,26.9,5400.0,19.2014,19.3513,19.0872,19.1943,5400.0
2010-09-23 10:00:00,26.95,27.15,26.93,27.07,8600.0,19.23,19.3727,19.2157,19.3156,8600.0
2010-09-23 10:30:00,27.12,27.25,26.99,26.99,9700.0,19.3513,19.444,19.2585,19.2585,9700.0
2010-09-23 11:00:00,26.99,27.23,26.97,27.13,19000.0,19.2585,19.4297,19.2442,19.3584,19000.0
2010-09-23 11:30:00,27.14,27.25,27.14,27.19,13700.0,19.3655,19.444,19.3655,19.4012,13700.0
2010-09-23 12:00:00,27.18,27.21,26.94,26.94,15100.0,19.3941,19.4155,19.2228,19.2228,15100.0
2010-09-23 12:30:00,26.95,27.04,26.93,26.99,13600.0,19.23,19.2942,19.2157,19.2585,13600.0
2010-09-23 13:00:00,27.0,27.0,26.85,26.87,11600.0,19.2656,19.2656,19.1586,19.1729,11600.0
2010-09-23 13:30:00,26.86,26.95,26.77,26.8,6000.0,19.1657,19.23,19.1015,19.1229,6000.0
2010-09-23 14:00:00,26.8,26.93,26.8,26.85,7800.0,19.1229,19.2157,19.1229,19.1586,7800.0
2010-09-23 14:30:00,26.88,26.91,26.75,26.75,15700.0,19.18,19.2014,19.0872,19.0872,15700.0
2010-09-23 15:00:00,26.75,26.83,26.59,26.59,25500.0,19.0872,19.1443,18.9731,18.9731,25500.0
2010-09-23 15:30:00,26.6,26.62,26.45,26.53,56200.0,18.9802,18.9945,18.8732,18.9303,56200.0
2010-09-24 09:30:00,26.82,27.43,26.82,27.43,24200.0,19.1372,19.5725,19.1372,19.5725,24200.0
2010-09-24 10:00:00,27.41,27.61,27.36,27.48,29200.0,19.5582,19.7009,19.5225,19.6081,29200.0
2010-09-24 10:30:00,27.52,27.94,27.52,27.81,22000.0,19.6367,19.9364,19.6367,19.8436,22000.0
2010-09-24 11:00:00,27.8,27.87,27.78,27.79,6600.0,19.8365,19.8864,19.8222,19.8293,6600.0
2010-09-24 11:30:00,27.81,28.02,27.81,27.94,21000.0,19.8436,19.9934,19.8436,19.9364,21000.0
2010-09-24 12:00:00,27.93,27.93,27.72,27.73,34500.0,19.9292,19.9292,19.7794,19.7865,34500.0
2010-09-24 12:30:00,27.72,27.74,27.53,27.58,30400.0,19.7794,19.7937,19.6438,19.6795,30400.0
2010-09-24 13:00:00,27.64,27.68,27.5,27.67,48900.0,19.7223,19.7508,19.6224,19.7437,48900.0
2010-09-24 13:30:00,27.67,27.84,27.66,27.74,47500.0,19.7437,19.865,19.7366,19.7937,47500.0
2010-09-24 14:00:00,27.77,27.78,27.64,27.67,11000.0,19.8151,19.8222,19.7223,19.7437,11000.0
2010-09-24 14:30:00,27.66,27.7,27.49,27.49,34900.0,19.7366,19.7651,19.6153,19.6153,34900.0
2010-09-24 15:00:00,27.5,27.73,27.49,27.71,22500.0,19.6224,19.7865,19.6153,19.7722,22500.0
2010-09-24 15:30:00,27.71,27.9,27.7,27.8,91800.0,19.7722,19.9078,19.7651,19.8365,91800.0
2010-09-27 09:30:00,27.63,27.7,27.48,27.64,13300.0,19.7152,19.7651,19.6081,19.7223,13300.0
2010-09-27 10:00:00,27.63,27.98,27.58,27.91,13700.0,19.7152,19.9649,19.6795,19.915,13700.0
2010-09-27 10:30:00,27.93,28.13,27.8,28.11,13500.0,19.9292,20.0719,19.8365,20.0577,13500.0
2010-09-27 11:00:00,28.07,28.13,28.02,28.08,15000.0,20.0291,20.0719,19.9934,20.0363,15000.0
2010-09-27 11:30:00,28.1,28.14,28.04,28.11,28000.0,20.0505,20.0791,20.0077,20.0577,28000.0
2010-09-27 12:00:00,28.11,28.14,28.08,28.11,12300.0,20.0577,20.0791,20.0363,20.0577,12300.0
2010-09-27 12:30:00,28.11,28.14,28.07,28.11,5600.0,20.0577,20.0791,20.0291,20.0577,5600.0
2010-09-27 13:00:00,28.1,28.33,28.09,28.32,13100.0,20.0505,20.2146,20.0434,20.2075,13100.0
2010-09-27 13:30:00,28.32,28.47,28.31,28.46,19100.0,20.2075,20.3145,20.2004,20.3074,19100.0
2010-09-27 14:00:00,28.45,28.58,28.45,28.58,15100.0,20.3003,20.393,20.3003,20.393,15100.0
2010-09-27 14:30:00,28.57,28.61,28.5,28.52,25800.0,20.3859,20.4144,20.3359,20.3502,25800.0
2010-09-27 15:00:00,28.52,28.56,28.44,28.49,37100.0,20.3502,20.3788,20.2931,20.3288,37100.0
2010-09-27 15:30:00,28.5,28.6,28.43,28.52,82700.0,20.3359,20.4073,20.286,20.3502,82700.0
2010-09-28 09:30:00,28.51,28.62,27.96,28.37,87800.0,20.3431,20.4216,19.9506,20.2432,87800.0
2010-09-28 10:00:00,28.34,28.61,28.1,28.45,41500.0,20.2218,20.4144,20.0505,20.3003,41500.0
2010-09-28 10:30:00,28.47,28.63,28.43,28.43,14000.0,20.3145,20.4287,20.286,20.286,14000.0
2010-09-28 11:00:00,28.44,28.58,28.32,28.58,18200.0,20.2931,20.393,20.2075,20.393,18200.0
2010-09-28 11:30:00,28.59,28.71,28.4,28.45,15200.0,20.4002,20.4858,20.2646,20.3003,15200.0
2010-09-28 12:00:00,28.45,28.56,28.34,28.47,14600.0,20.3003,20.3788,20.2218,20.3145,14600.0
2010-09-28 12:30:00,28.47,28.66,28.47,28.64,6600.0,20.3145,20.4501,20.3145,20.4358,6600.0
2010-09-28 13:00:00,28.64,28.66,28.53,28.64,12300.0,20.4358,20.4501,20.3574,20.4358,12300.0
2010-09-28 13:30:00,28.65,28.84,28.57,28.84,24700.0,20.443,20.5786,20.3859,20.5786,24700.0
2010-09-28 14:00:00,28.86,28.86,28.66,28.69,13200.0,20.5928,20.5928,20.4501,20.4715,13200.0
2010-09-28 14:30:00,28.63,28.79,28.62,28.68,33700.0,20.4287,20.5429,20.4216,20.4644,33700.0
2010-09-28 15:00:00,28.7,28.84,28.63,28.7,38600.0,20.4787,20.5786,20.4287,20.4787,38600.0
2010-09-28 15:30:00,28.7,29.02,28.68,28.98,52500.0,20.4787,20.707,20.4644,20.6784,52500.0
2010-09-29 09:30:00,30.55,33.0,30.54,32.75,300600.0,21.7987,23.5469,21.7916,23.3685,300600.0
2010-09-29 10:00:00,32.75,33.41,32.71,32.98,325600.0,23.3685,23.8394,23.34,23.5326,325600.0
2010-09-29 10:30:00,32.92,33.4,32.8,32.95,155800.0,23.4898,23.8323,23.4042,23.5112,155800.0
2010-09-29 11:00:00,32.95,33.15,32.91,33.1,152500.0,23.5112,23.6539,23.4827,23.6182,152500.0
2010-09-29 11:30:00,33.12,33.2,33.0,33.06,116000.0,23.6325,23.6896,23.5469,23.5897,116000.0
2010-09-29 12:00:00,33.06,33.12,32.8,33.06,87000.0,23.5897,23.6325,23.4042,23.5897,87000.0
2010-09-29 12:30:00,33.06,33.13,32.82,32.82,80600.0,23.5897,23.6396,23.4184,23.4184,80600.0
2010-09-29 13:00:00,32.83,32.96,32.73,32.89,71800.0,23.4256,23.5183,23.3542,23.4684,71800.0
2010-09-29 13:30:00,32.88,32.91,32.79,32.87,75600.0,23.4613,23.4827,23.397,23.4541,75600.0
2010-09-29 14:00:00,32.84,32.94,32.71,32.86,73900.0,23.4327,23.5041,23.34,23.447,73900.0
2010-09-29 14:30:00,32.86,33.13,32.86,33.11,79600.0,23.447,23.6396,23.447,23.6254,79600.0
2010-09-29 15:00:00,33.11,33.21,32.89,33.15,88400.0,23.6254,23.6967,23.4684,23.6539,88400.0
2010-09-29 15:30:00,33.15,33.23,32.43,32.93,279000.0,23.6539,23.711,23.1402,23.4969,279000.0
2010-09-30 09:30:00,33.1,33.93,33.1,33.63,113200.0,23.6182,24.2105,23.6182,23.9964,113200.0
2010-09-30 10:00:00,33.64,33.81,33.6,33.65,75400.0,24.0036,24.1249,23.975,24.0107,75400.0
2010-09-30 10:30:00,33.64,33.75,33.61,33.71,63800.0,24.0036,24.082,23.9821,24.0535,63800.0
2010-09-30 11:00:00,33.73,33.86,33.46,33.52,76900.0,24.0678,24.1605,23.8751,23.9179,76900.0
2010-09-30 11:30:00,33.53,33.63,33.34,33.44,40300.0,23.9251,23.9964,23.7895,23.8608,40300.0
2010-09-30 12:00:00,33.41,33.44,33.05,33.12,41900.0,23.8394,23.8608,23.5826,23.6325,41900.0
2010-09-30 12:30:00,33.13,33.49,33.12,33.46,30500.0,23.6396,23.8965,23.6325,23.8751,30500.0
2010-09-30 13:00:00,33.45,33.99,33.4,33.99,34000.0,23.868,24.2533,23.8323,24.2533,34000.0
2010-09-30 13:30:00,34.0,34.49,33.97,34.1,81000.0,24.2604,24.6101,24.239,24.3318,81000.0
2010-09-30 14:00:00,34.1,34.17,33.87,33.94,59400.0,24.3318,24.3817,24.1677,24.2176,59400.0
2010-09-30 14:30:00,33.95,34.0,33.74,33.76,42400.0,24.2248,24.2604,24.0749,24.0892,42400.0
2010-09-30 15:00:00,33.77,33.9,33.62,33.74,58500.0,24.0963,24.1891,23.9893,24.0749,58500.0
2010-09-30 15:30:00,33.73,33.76,33.38,33.45,115800.0,24.0678,24.0892,23.818,23.868,115800.0
2010-10-01 09:30:00,33.57,33.9,33.2,33.87,70000.0,23.9536,24.1891,23.6896,24.1677,70000.0
2010-10-01 10:00:00,33.85,34.09,33.53,33.65,64100.0,24.1534,24.3246,23.9251,24.0107,64100.0
2010-10-01 10:30:00,33.67,33.92,33.46,33.84,30600.0,24.025,24.2033,23.8751,24.1463,30600.0
2010-10-01 11:00:00,33.82,34.19,33.82,34.02,44400.0,24.132,24.396,24.132,24.2747,44400.0
2010-10-01 11:30:00,34.02,34.06,33.88,33.89,34600.0,24.2747,24.3032,24.1748,24.1819,34600.0
2010-10-01 12:00:00,33.86,34.0,33.84,33.88,17600.0,24.1605,24.2604,24.1463,24.1748,17600.0
2010-10-01 12:30:00,33.87,33.96,33.83,33.9,21700.0,24.1677,24.2319,24.1391,24.1891,21700.0
2010-10-01 13:00:00,33.91,34.08,33.87,34.08,17600.0,24.1962,24.3175,24.1677,24.3175,17600.0
2010-10-01 13:30:00,34.06,34.06,33.84,33.98,21800.0,24.3032,24.3032,24.1463,24.2462,21800.0
2010-10-01 14:00:00,33.97,34.05,33.95,34.03,57000.0,24.239,24.2961,24.2248,24.2818,57000.0
2010-10-01 14:30:00,34.04,34.1,34.0,34.09,61000.0,24.289,24.3318,24.2604,24.3246,61000.0
2010-10-01 15:00:00,34.08,34.21,34.06,34.08,61800.0,24.3175,24.4103,24.3032,24.3175,61800.0
2010-10-01 15:30:00,34.09,34.15,34.0,34.1,70700.0,24.3246,24.3675,24.2604,24.3318,70700.0
2010-10-04 09:30:00,34.37,34.81,34.0,34.26,62800.0,24.5244,24.8384,24.2604,24.4459,62800.0
2010-10-04 10:00:00,34.31,34.47,34.16,34.47,46500.0,24.4816,24.5958,24.3746,24.5958,46500.0
2010-10-04 10:30:00,34.47,34.51,34.28,34.45,38200.0,24.5958,24.6243,24.4602,24.5815,38200.0
2010-10-04 11:00:00,34.45,34.45,34.03,34.1,40500.0,24.5815,24.5815,24.2818,24.3318,40500.0
2010-10-04 11:30:00,34.11,34.35,34.08,34.16,43300.0,24.3389,24.5102,24.3175,24.3746,43300.0
2010-10-04 12:00:00,34.17,34.24,34.09,34.11,36700.0,24.3817,24.4317,24.3246,24.3389,36700.0
2010-10-04 12:30:00,34.14,34.37,34.12,34.22,29200.0,24.3603,24.5244,24.3461,24.4174,29200.0
2010-10-04 13:00:00,34.23,34.54,34.15,34.5,45500.0,24.4245,24.6457,24.3675,24.6172,45500.0
2010-10-04 13:30:00,34.5,34.54,34.3,34.46,21700.0,24.6172,24.6457,24.4745,24.5887,21700.0
2010-10-04 14:00:00,34.5,34.57,34.47,34.54,28600.0,24.6172,24.6671,24.5958,24.6457,28600.0
2010-10-04 14:30:00,34.53,34.8,34.51,34.78,43600.0,24.6386,24.8313,24.6243,24.817,43600.0
2010-10-04 15:00:00,34.78,34.93,34.7,34.77,82000.0,24.817,24.924,24.7599,24.8099,82000.0
2010-10-04 15:30:00,34.78,34.85,34.53,34.61,124800.0,24.817,24.8669,24.6386,24.6957,124800.0
2010-10-05 09:30:00,34.94,34.94,34.37,34.65,77400.0,24.9312,24.9312,24.5244,24.7242,77400.0
2010-10-05 10:00:00,34.65,34.89,34.59,34.83,45200.0,24.7242,24.8955,24.6814,24.8527,45200.0
2010-10-05 10:30:00,34.88,34.99,34.75,34.88,41700.0,24.8883,24.9668,24.7956,24.8883,41700.0
2010-10-05 11:00:00,34.9,34.93,34.8,34.9,29900.0,24.9026,24.924,24.8313,24.9026,29900.0
2010-10-05 11:30:00,34.86,34.99,34.86,34.91,25300.0,24.8741,24.9668,24.8741,24.9098,25300.0
2010-10-05 12:00:00,34.89,34.94,34.77,34.81,28400.0,24.8955,24.9312,24.8099,24.8384,28400.0
2010-10-05 12:30:00,34.81,34.9,34.81,34.82,18100.0,24.8384,24.9026,24.8384,24.8455,18100.0
2010-10-05 13:00:00,34.81,35.03,34.8,34.99,22400.0,24.8384,24.9954,24.8313,24.9668,22400.0
2010-10-05 13:30:00,35.0,35.18,34.98,35.06,20300.0,24.974,25.1024,24.9597,25.0168,20300.0
2010-10-05 14:00:00,35.09,35.2,35.09,35.18,24000.0,25.0382,25.1167,25.0382,25.1024,24000.0
2010-10-05 14:30:00,35.18,35.3,35.18,35.24,35800.0,25.1024,25.188,25.1024,25.1452,35800.0
2010-10-05 15:00:00,35.24,35.35,35.2,35.22,47600.0,25.1452,25.2237,25.1167,25.1309,47600.0
2010-10-05 15:30:00,35.21,35.27,35.09,35.24,103100.0,25.1238,25.1666,25.0382,25.1452,103100.0
2010-10-06 09:30:00,35.2,35.5,35.12,35.13,63900.0,25.1167,25.3307,25.0596,25.0667,63900.0
2010-10-06 10:00:00,35.07,35.2,34.69,34.78,42500.0,25.0239,25.1167,24.7528,24.817,42500.0
2010-10-06 10:30:00,34.76,34.76,34.3,34.33,71500.0,24.8027,24.8027,24.4745,24.4959,71500.0
2010-10-06 11:00:00,34.33,34.33,33.93,34.0,90900.0,24.4959,24.4959,24.2105,24.2604,90900.0
2010-10-06 11:30:00,34.01,34.52,34.0,34.31,61100.0,24.2676,24.6315,24.2604,24.4816,61100.0
2010-10-06 12:00:00,34.34,34.38,34.1,34.29,28300.0,24.503,24.5316,24.3318,24.4674,28300.0
2010-10-06 12:30:00,34.32,34.35,34.12,34.13,46400.0,24.4888,24.5102,24.3461,24.3532,46400.0
2010-10-06 13:00:00,34.13,34.13,33.92,34.0,31700.0,24.3532,24.3532,24.2033,24.2604,31700.0
2010-10-06 13:30:00,33.97,34.0,33.77,33.85,34800.0,24.239,24.2604,24.0963,24.1534,34800.0
2010-10-06 14:00:00,33.88,33.99,33.76,33.8,68000.0,24.1748,24.2533,24.0892,24.1177,68000.0
2010-10-06 14:30:00,33.8,33.83,33.62,33.63,51200.0,24.1177,24.1391,23.9893,23.9964,51200.0
2010-10-06 15:00:00,33.64,33.69,33.47,33.5,84900.0,24.0036,24.0392,23.8823,23.9037,84900.0
2010-10-06 15:30:00,33.51,33.8,33.5,33.8,96400.0,23.9108,24.1177,23.9037,24.1177,96400.0
2010-10-07 09:30:00,33.87,34.12,33.13,33.13,79200.0,24.1677,24.3461,23.6396,23.6396,79200.0
2010-10-07 10:00:00,33.13,33.23,33.03,33.1,63400.0,23.6396,23.711,23.5683,23.6182,63400.0
2010-10-07 10:30:00,33.1,33.15,33.03,33.09,54900.0,23.6182,23.6539,23.5683,23.6111,54900.0
2010-10-07 11:00:00,33.09,33.11,32.92,33.0,51100.0,23.6111,23.6254,23.4898,23.5469,51100.0
2010-10-07 11:30:00,33.02,33.08,32.76,32.91,70400.0,23.5612,23.604,23.3756,23.4827,70400.0
2010-10-07 12:00:00,32.9,32.9,32.55,32.55,47400.0,23.4755,23.4755,23.2258,23.2258,47400.0
2010-10-07 12:30:00,32.55,32.55,32.3,32.35,40300.0,23.2258,23.2258,23.0474,23.0831,40300.0
2010-10-07 13:00:00,32.34,32.39,32.29,32.38,62100.0,23.0759,23.1116,23.0403,23.1045,62100.0
2010-10-07 13:30:00,32.37,32.4,32.05,32.15,106500.0,23.0974,23.1188,22.869,22.9404,106500.0
2010-10-07 14:00:00,32.15,32.15,31.93,31.94,79000.0,22.9404,22.9404,22.7834,22.7905,79000.0
2010-10-07 14:30:00,31.94,32.17,31.9,32.16,61800.0,22.7905,22.9546,22.762,22.9475,61800.0
2010-10-07 15:00:00,32.17,32.61,32.17,32.53,108700.0,22.9546,23.2686,22.9546,23.2115,108700.0
2010-10-07 15:30:00,32.54,32.8,32.45,32.65,128000.0,23.2187,23.4042,23.1544,23.2971,128000.0
2010-10-08 09:30:00,32.69,33.25,32.69,32.9,47400.0,23.3257,23.7253,23.3257,23.4755,47400.0
2010-10-08 10:00:00,32.93,32.94,32.55,32.57,60700.0,23.4969,23.5041,23.2258,23.2401,60700.0
2010-10-08 10:30:00,32.56,32.99,32.53,32.96,47000.0,23.2329,23.5398,23.2115,23.5183,47000.0
2010-10-08 11:00:00,32.95,33.0,32.82,32.88,31500.0,23.5112,23.5469,23.4184,23.4613,31500.0
2010-10-08 11:30:00,32.89,32.99,32.85,32.92,50500.0,23.4684,23.5398,23.4399,23.4898,50500.0
2010-10-08 12:00:00,32.92,33.05,32.89,32.98,23300.0,23.4898,23.5826,23.4684,23.5326,23300.0
2010-10-08 12:30:00,32.99,33.12,32.99,33.12,29500.0,23.5398,23.6325,23.5398,23.6325,29500.0
2010-10-08 13:00:00,33.13,33.45,33.13,33.4,23800.0,23.6396,23.868,23.6396,23.8323,23800.0
2010-10-08 13:30:00,33.43,33.52,33.37,33.49,28400.0,23.8537,23.9179,23.8109,23.8965,28400.0
2010-10-08 14:00:00,33.51,33.56,33.42,33.5,50100.0,23.9108,23.9465,23.8466,23.9037,50100.0
2010-10-08 14:30:00,33.5,33.54,33.44,33.53,29600.0,23.9037,23.9322,23.8608,23.9251,29600.0
2010-10-08 15:00:00,33.5,33.71,33.5,33.7,27000.0,23.9037,24.0535,23.9037,24.0464,27000.0
2010-10-08 15:30:00,33.71,33.96,33.68,33.81,121000.0,24.0535,24.2319,24.0321,24.1249,121000.0
2010-10-11 09:30:00,33.53,33.67,33.0,33.12,24500.0,23.9251,24.025,23.5469,23.6325,24500.0
2010-10-11 10:00:00,33.1,33.4,33.1,33.36,29800.0,23.6182,23.8323,23.6182,23.8038,29800.0
2010-10-11 10:30:00,33.4,33.46,33.29,33.31,37000.0,23.8323,23.8751,23.7538,23.7681,37000.0
2010-10-11 11:00:00,33.33,33.39,33.07,33.12,62600.0,23.7824,23.8252,23.5968,23.6325,62600.0
2010-10-11 11:30:00,33.12,33.37,33.12,33.2,61000.0,23.6325,23.8109,23.6325,23.6896,61000.0
2010-10-11 12:00:00,33.21,33.27,33.2,33.24,22800.0,23.6967,23.7395,23.6896,23.7181,22800.0
2010-10-11 12:30:00,33.24,33.3,33.22,33.22,25000.0,23.7181,23.7609,23.7039,23.7039,25000.0
2010-10-11 13:00:00,33.24,33.27,33.2,33.24,25400.0,23.7181,23.7395,23.6896,23.7181,25400.0
2010-10-11 13:30:00,33.24,33.27,33.21,33.25,26700.0,23.7181,23.7395,23.6967,23.7253,26700.0
2010-10-11 14:00:00,33.25,33.27,33.2,33.24,33100.0,23.7253,23.7395,23.6896,23.7181,33100.0
2010-10-11 14:30:00,33.25,33.39,33.24,33.37,30700.0,23.7253,23.8252,23.7181,23.8109,30700.0
2010-10-11 15:00:00,33.38,33.49,33.34,33.35,36700.0,23.818,23.8965,23.7895,23.7966,36700.0
2010-10-11 15:30:00,33.34,33.35,33.2,33.25,88200.0,23.7895,23.7966,23.6896,23.7253,88200.0
2010-10-12 09:30:00,33.12,33.35,32.54,32.7,52000.0,23.6325,23.7966,23.2187,23.3328,52000.0
2010-10-12 10:00:00,32.71,32.92,32.53,32.69,142300.0,23.34,23.4898,23.2115,23.3257,142300.0
2010-10-12 10:30:00,32.7,32.94,32.7,32.81,39100.0,23.3328,23.5041,23.3328,23.4113,39100.0
2010-10-12 11:00:00,32.81,33.03,32.73,33.03,38500.0,23.4113,23.5683,23.3542,23.5683,38500.0
2010-10-12 11:30:00,33.01,33.03,32.78,32.86,23700.0,23.554,23.5683,23.3899,23.447,23700.0
2010-10-12 12:00:00,32.87,32.93,32.73,32.8,47900.0,23.4541,23.4969,23.3542,23.4042,47900.0
2010-10-12 12:30:00,32.78,32.89,32.78,32.85,27000.0,23.3899,23.4684,23.3899,23.4399,27000.0
2010-10-12 13:00:00,32.84,32.89,32.71,32.85,32100.0,23.4327,23.4684,23.34,23.4399,32100.0
2010-10-12 13:30:00,32.83,32.86,32.79,32.83,33200.0,23.4256,23.447,23.397,23.4256,33200.0
2010-10-12 14:00:00,32.83,32.96,32.73,32.9,75900.0,23.4256,23.5183,23.3542,23.4755,75900.0
2010-10-12 14:30:00,32.89,32.92,32.78,32.85,38900.0,23.4684,23.4898,23.3899,23.4399,38900.0
2010-10-12 15:00:00,32.86,32.92,32.79,32.88,64000.0,23.447,23.4898,23.397,23.4613,64000.0
2010-10-12 15:30:00,32.9,32.98,32.72,32.83,144100.0,23.4755,23.5326,23.3471,23.4256,144100.0
2010-10-13 09:30:00,33.09,33.37,33.0,33.37,23400.0,23.6111,23.8109,23.5469,23.8109,23400.0
2010-10-13 10:00:00,33.36,33.53,33.24,33.46,20100.0,23.8038,23.9251,23.7181,23.8751,20100.0
2010-10-13 10:30:00,33.44,33.58,33.37,33.58,37700.0,23.8608,23.9607,23.8109,23.9607,37700.0
2010-10-13 11:00:00,33.55,33.74,33.5,33.71,19800.0,23.9393,24.0749,23.9037,24.0535,19800.0
2010-10-13 11:30:00,33.71,33.74,33.68,33.71,34800.0,24.0535,24.0749,24.0321,24.0535,34800.0
2010-10-13 12:00:00,33.72,33.86,33.69,33.83,52800.0,24.0606,24.1605,24.0392,24.1391,52800.0
2010-10-13 12:30:00,33.83,33.98,33.83,33.9,22300.0,24.1391,24.2462,24.1391,24.1891,22300.0
2010-10-13 13:00:00,33.89,33.98,33.8,33.98,34900.0,24.1819,24.2462,24.1177,24.2462,34900.0
2010-10-13 13:30:00,33.98,34.09,33.96,34.09,18500.0,24.2462,24.3246,24.2319,24.3246,18500.0
2010-10-13 14:00:00,34.09,34.15,33.92,33.95,45500.0,24.3246,24.3675,24.2033,24.2248,45500.0
2010-10-13 14:30:00,33.97,33.97,33.86,33.88,28700.0,24.239,24.239,24.1605,24.1748,28700.0
2010-10-13 15:00:00,33.89,33.9,33.71,33.74,70500.0,24.1819,24.1891,24.0535,24.0749,70500.0
2010-10-13 15:30:00,33.74,33.85,33.64,33.75,168800.0,24.0749,24.1534,24.0036,24.082,168800.0
2010-10-14 09:30:00,33.3,33.3,31.94,32.36,502000.0,23.8352,23.8352,22.8617,23.1623,502000.0
2010-10-14 10:00:00,32.38,32.43,31.71,32.07,177500.0,23.1766,23.2124,22.6971,22.9548,177500.0
2010-10-14 10:30:00,32.09,32.39,32.07,32.3,62400.0,22.9691,23.1838,22.9548,23.1194,62400.0
2010-10-14 11:00:00,32.29,32.32,32.0,32.0,45400.0,23.1122,23.1337,22.9047,22.9047,45400.0
2010-10-14 11:30:00,32.02,32.08,31.81,32.01,63800.0,22.919,22.9619,22.7687,22.9118,63800.0
2010-10-14 12:00:00,32.01,32.22,31.95,32.18,59000.0,22.9118,23.0621,22.8689,23.0335,59000.0
2010-10-14 12:30:00,32.18,32.19,32.1,32.13,23200.0,23.0335,23.0406,22.9762,22.9977,23200.0
2010-10-14 13:00:00,32.14,32.15,31.99,32.0,39200.0,23.0049,23.012,22.8975,22.9047,39200.0
2010-10-14 13:30:00,32.0,32.12,31.99,32.12,53500.0,22.9047,22.9905,22.8975,22.9905,53500.0
2010-10-14 14:00:00,32.12,32.19,32.07,32.07,54500.0,22.9905,23.0406,22.9548,22.9548,54500.0
2010-10-14 14:30:00,32.08,32.1,31.97,32.0,77300.0,22.9619,22.9762,22.8832,22.9047,77300.0
2010-10-14 15:00:00,31.99,32.08,31.97,32.03,105400.0,22.8975,22.9619,22.8832,22.9261,105400.0
2010-10-14 15:30:00,32.03,32.07,31.96,32.04,181700.0,22.9261,22.9548,22.876,22.9333,181700.0
2010-10-15 09:30:00,32.35,32.44,31.76,31.9,77600.0,23.1552,23.2196,22.7329,22.8331,77600.0
2010-10-15 10:00:00,31.89,32.04,31.47,31.55,50300.0,22.8259,22.9333,22.5253,22.5826,50300.0
2010-10-15 10:30:00,31.59,31.81,31.5,31.79,29900.0,22.6112,22.7687,22.5468,22.7543,29900.0
2010-10-15 11:00:00,31.82,32.06,31.82,32.02,48700.0,22.7758,22.9476,22.7758,22.919,48700.0
2010-10-15 11:30:00,32.02,32.08,31.78,31.81,36000.0,22.919,22.9619,22.7472,22.7687,36000.0
2010-10-15 12:00:00,31.84,31.99,31.81,31.98,16500.0,22.7901,22.8975,22.7687,22.8903,16500.0
2010-10-15 12:30:00,32.0,32.02,31.91,31.96,27600.0,22.9047,22.919,22.8402,22.876,27600.0
2010-10-15 13:00:00,31.98,32.05,31.96,32.04,12700.0,22.8903,22.9404,22.876,22.9333,12700.0
2010-10-15 13:30:00,32.05,32.05,31.94,31.95,41600.0,22.9404,22.9404,22.8617,22.8689,41600.0
2010-10-15 14:00:00,31.94,32.04,31.81,32.04,47800.0,22.8617,22.9333,22.7687,22.9333,47800.0
2010-10-15 14:30:00,32.02,32.06,31.96,31.99,25100.0,22.919,22.9476,22.876,22.8975,25100.0
2010-10-15 15:00:00,32.0,32.02,31.82,31.84,59700.0,22.9047,22.919,22.7758,22.7901,59700.0
2010-10-15 15:30:00,31.83,32.0,31.83,31.9,120700.0,22.783,22.9047,22.783,22.8331,120700.0
2010-10-18 09:30:00,32.01,32.15,31.66,31.9,41000.0,22.9118,23.012,22.6613,22.8331,41000.0
2010-10-18 10:00:00,31.9,31.9,31.49,31.52,32600.0,22.8331,22.8331,22.5396,22.5611,32600.0
2010-10-18 10:30:00,31.5,31.53,31.34,31.42,50000.0,22.5468,22.5682,22.4322,22.4895,50000.0
2010-10-18 11:00:00,31.43,31.44,31.23,31.3,40000.0,22.4967,22.5038,22.3535,22.4036,40000.0
2010-10-18 11:30:00,31.33,31.42,31.25,31.35,16000.0,22.4251,22.4895,22.3678,22.4394,16000.0
2010-10-18 12:00:00,31.38,31.44,31.33,31.41,17300.0,22.4609,22.5038,22.4251,22.4823,17300.0
2010-10-18 12:30:00,31.44,31.5,31.38,31.44,36700.0,22.5038,22.5468,22.4609,22.5038,36700.0
2010-10-18 13:00:00,31.44,31.45,31.35,31.4,31900.0,22.5038,22.511,22.4394,22.4752,31900.0
2010-10-18 13:30:00,31.38,31.53,31.35,31.53,24700.0,22.4609,22.5682,22.4394,22.5682,24700.0
2010-10-18 14:00:00,31.53,31.55,31.44,31.48,34600.0,22.5682,22.5826,22.5038,22.5325,34600.0
2010-10-18 14:30:00,31.48,31.56,31.45,31.54,23300.0,22.5325,22.5897,22.511,22.5754,23300.0
2010-10-18 15:00:00,31.55,31.63,31.45,31.49,63700.0,22.5826,22.6398,22.511,22.5396,63700.0
2010-10-18 15:30:00,31.49,31.57,31.39,31.49,123500.0,22.5396,22.5969,22.468,22.5396,123500.0
2010-10-19 09:30:00,31.11,31.17,30.75,30.84,39800.0,22.2676,22.3106,22.0099,22.0744,39800.0
2010-10-19 10:00:00,30.84,31.32,30.71,31.21,37800.0,22.0744,22.4179,21.9813,22.3392,37800.0
2010-10-19 10:30:00,31.3,31.38,31.19,31.2,24900.0,22.4036,22.4609,22.3249,22.332,24900.0
2010-10-19 11:00:00,31.19,31.34,31.19,31.25,25900.0,22.3249,22.4322,22.3249,22.3678,25900.0
2010-10-19 11:30:00,31.3,31.45,31.26,31.3,18800.0,22.4036,22.511,22.375,22.4036,18800.0
2010-10-19 12:00:00,31.29,31.33,31.21,31.25,24100.0,22.3965,22.4251,22.3392,22.3678,24100.0
2010-10-19 12:30:00,31.27,31.27,31.13,31.24,19000.0,22.3821,22.3821,22.2819,22.3607,19000.0
2010-10-19 13:00:00,31.23,31.23,31.0,31.0,37600.0,22.3535,22.3535,22.1889,22.1889,37600.0
2010-10-19 13:30:00,31.0,31.09,30.82,30.87,35700.0,22.1889,22.2533,22.06,22.0958,35700.0
2010-10-19 14:00:00,30.86,30.88,30.59,30.71,48900.0,22.0887,22.103,21.8954,21.9813,48900.0
2010-10-19 14:30:00,30.71,30.75,30.63,30.7,58900.0,21.9813,22.0099,21.924,21.9742,58900.0
2010-10-19 15:00:00,30.69,30.74,30.62,30.66,49900.0,21.967,22.0028,21.9169,21.9455,49900.0
2010-10-19 15:30:00,30.66,30.99,30.63,30.94,103200.0,21.9455,22.1817,21.924,22.1459,103200.0
2010-10-20 09:30:00,31.16,31.45,30.98,31.38,55300.0,22.3034,22.511,22.1746,22.4609,55300.0
2010-10-20 10:00:00,31.39,31.41,31.19,31.3,37500.0,22.468,22.4823,22.3249,22.4036,37500.0
2010-10-20 10:30:00,31.3,31.44,31.24,31.29,55200.0,22.4036,22.5038,22.3607,22.3965,55200.0
2010-10-20 11:00:00,31.32,31.45,31.07,31.45,32400.0,22.4179,22.511,22.239,22.511,32400.0
2010-10-20 11:30:00,31.44,31.6,31.44,31.6,30700.0,22.5038,22.6183,22.5038,22.6183,30700.0
2010-10-20 12:00:00,31.57,31.7,31.53,31.62,24800.0,22.5969,22.6899,22.5682,22.6327,24800.0
2010-10-20 12:30:00,31.64,31.67,31.55,31.61,18600.0,22.647,22.6684,22.5826,22.6255,18600.0
2010-10-20 13:00:00,31.61,31.62,31.48,31.49,24600.0,22.6255,22.6327,22.5325,22.5396,24600.0
2010-10-20 13:30:00,31.49,31.53,31.45,31.51,19500.0,22.5396,22.5682,22.511,22.5539,19500.0
2010-10-20 14:00:00,31.51,31.53,31.36,31.49,57800.0,22.5539,22.5682,22.4466,22.5396,57800.0
2010-10-20 14:30:00,31.5,31.66,31.44,31.59,68200.0,22.5468,22.6613,22.5038,22.6112,68200.0
2010-10-20 15:00:00,31.58,31.6,31.53,31.59,51900.0,22.604,22.6183,22.5682,22.6112,51900.0
2010-10-20 15:30:00,31.57,31.59,31.45,31.51,94800.0,22.5969,22.6112,22.511,22.5539,94800.0
2010-10-21 09:30:00,31.74,31.9,31.52,31.63,80700.0,22.7186,22.8331,22.5611,22.6398,80700.0
2010-10-21 10:00:00,31.59,31.9,31.55,31.67,30000.0,22.6112,22.8331,22.5826,22.6684,30000.0
2010-10-21 10:30:00,31.68,31.71,31.59,31.65,21900.0,22.6756,22.6971,22.6112,22.6541,21900.0
2010-10-21 11:00:00,31.65,31.73,31.44,31.56,52500.0,22.6541,22.7114,22.5038,22.5897,52500.0
2010-10-21 11:30:00,31.56,31.58,31.38,31.58,39800.0,22.5897,22.604,22.4609,22.604,39800.0
2010-10-21 12:00:00,31.54,31.54,31.24,31.32,39000.0,22.5754,22.5754,22.3607,22.4179,39000.0
2010-10-21 12:30:00,31.32,31.38,31.12,31.19,34500.0,22.4179,22.4609,22.2748,22.3249,34500.0
2010-10-21 13:00:00,31.2,31.36,31.2,31.28,21900.0,22.332,22.4466,22.332,22.3893,21900.0
2010-10-21 13:30:00,31.29,31.34,30.95,31.01,23700.0,22.3965,22.4322,22.1531,22.196,23700.0
2010-10-21 14:00:00,31.0,31.16,30.98,31.16,20000.0,22.1889,22.3034,22.1746,22.3034,20000.0
2010-10-21 14:30:00,31.15,31.33,31.14,31.26,25700.0,22.2962,22.4251,22.2891,22.375,25700.0
2010-10-21 15:00:00,31.25,31.42,31.2,31.34,30400.0,22.3678,22.4895,22.332,22.4322,30400.0
2010-10-21 15:30:00,31.33,31.38,31.21,31.3,58900.0,22.4251,22.4609,22.3392,22.4036,58900.0
2010-10-22 09:30:00,31.33,31.66,31.28,31.33,19900.0,22.4251,22.6613,22.3893,22.4251,19900.0
2010-10-22 10:00:00,31.32,31.53,31.32,31.49,15300.0,22.4179,22.5682,22.4179,22.5396,15300.0
2010-10-22 10:30:00,31.52,31.57,31.42,31.44,15300.0,22.5611,22.5969,22.4895,22.5038,15300.0
2010-10-22 11:00:00,31.42,31.48,31.36,31.42,10700.0,22.4895,22.5325,22.4466,22.4895,10700.0
2010-10-22 11:30:00,31.42,31.6,31.31,31.31,34000.0,22.4895,22.6183,22.4108,22.4108,34000.0
2010-10-22 12:00:00,31.3,31.51,31.29,31.5,17900.0,22.4036,22.5539,22.3965,22.5468,17900.0
2010-10-22 12:30:00,31.5,31.59,31.48,31.53,9100.0,22.5468,22.6112,22.5325,22.5682,9100.0
2010-10-22 13:00:00,31.54,31.55,31.46,31.49,11400.0,22.5754,22.5826,22.5181,22.5396,11400.0
2010-10-22 13:30:00,31.48,31.55,31.48,31.49,9500.0,22.5325,22.5826,22.5325,22.5396,9500.0
2010-10-22 14:00:00,31.48,31.6,31.47,31.6,11900.0,22.5325,22.6183,22.5253,22.6183,11900.0
2010-10-22 14:30:00,31.62,31.62,31.5,31.5,15800.0,22.6327,22.6327,22.5468,22.5468,15800.0
2010-10-22 15:00:00,31.5,31.58,31.48,31.53,33700.0,22.5468,22.604,22.5325,22.5682,33700.0
2010-10-22 15:30:00,31.53,31.6,31.5,31.55,45800.0,22.5682,22.6183,22.5468,22.5826,45800.0
2010-10-25 09:30:00,31.68,32.09,31.68,32.0,34000.0,22.6756,22.9691,22.6756,22.9047,34000.0
2010-10-25 10:00:00,32.02,32.08,31.75,31.75,43200.0,22.919,22.9619,22.7257,22.7257,43200.0
2010-10-25 10:30:00,31.76,31.77,31.5,31.69,31200.0,22.7329,22.74,22.5468,22.6828,31200.0
2010-10-25 11:00:00,31.71,31.84,31.62,31.79,16600.0,22.6971,22.7901,22.6327,22.7543,16600.0
2010-10-25 11:30:00,31.81,31.84,31.68,31.84,21200.0,22.7687,22.7901,22.6756,22.7901,21200.0
2010-10-25 12:00:00,31.85,31.85,31.61,31.64,26100.0,22.7973,22.7973,22.6255,22.647,26100.0
2010-10-25 12:30:00,31.63,31.66,31.59,31.61,13600.0,22.6398,22.6613,22.6112,22.6255,13600.0
2010-10-25 13:00:00,31.6,31.64,31.57,31.6,18000.0,22.6183,22.647,22.5969,22.6183,18000.0
2010-10-25 13:30:00,31.61,31.69,31.59,31.62,8600.0,22.6255,22.6828,22.6112,22.6327,8600.0
2010-10-25 14:00:00,31.61,31.65,31.58,31.61,16000.0,22.6255,22.6541,22.604,22.6255,16000.0
2010-10-25 14:30:00,31.6,31.63,31.56,31.6,16500.0,22.6183,22.6398,22.5897,22.6183,16500.0
2010-10-25 15:00:00,31.59,31.84,31.59,31.81,34500.0,22.6112,22.7901,22.6112,22.7687,34500.0
2010-10-25 15:30:00,31.81,31.85,31.55,31.71,98300.0,22.7687,22.7973,22.5826,22.6971,98300.0
2010-10-26 09:30:00,31.59,31.63,31.0,31.38,17200.0,22.6112,22.6398,22.1889,22.4609,17200.0
2010-10-26 10:00:00,31.37,31.9,31.35,31.86,27900.0,22.4537,22.8331,22.4394,22.8044,27900.0
2010-10-26 10:30:00,31.81,31.9,31.78,31.9,24000.0,22.7687,22.8331,22.7472,22.8331,24000.0
2010-10-26 11:00:00,31.89,32.01,31.72,32.01,30900.0,22.8259,22.9118,22.7042,22.9118,30900.0
2010-10-26 11:30:00,32.01,32.06,31.87,31.97,13400.0,22.9118,22.9476,22.8116,22.8832,13400.0
2010-10-26 12:00:00,31.97,32.08,31.9,32.06,10700.0,22.8832,22.9619,22.8331,22.9476,10700.0
2010-10-26 12:30:00,32.04,32.04,31.9,31.91,11100.0,22.9333,22.9333,22.8331,22.8402,11100.0
2010-10-26 13:00:00,31.92,32.07,31.89,31.9,9000.0,22.8474,22.9548,22.8259,22.8331,9000.0
2010-10-26 13:30:00,31.88,31.9,31.75,31.75,8000.0,22.8188,22.8331,22.7257,22.7257,8000.0
2010-10-26 14:00:00,31.76,31.84,31.66,31.69,18400.0,22.7329,22.7901,22.6613,22.6828,18400.0
2010-10-26 14:30:00,31.71,31.78,31.63,31.77,23500.0,22.6971,22.7472,22.6398,22.74,23500.0
2010-10-26 15:00:00,31.74,31.79,31.72,31.74,19200.0,22.7186,22.7543,22.7042,22.7186,19200.0
2010-10-26 15:30:00,31.74,31.77,31.53,31.57,60200.0,22.7186,22.74,22.5682,22.5969,60200.0
2010-10-27 09:30:00,31.26,31.26,30.63,31.1,28800.0,22.375,22.375,21.924,22.2605,28800.0
2010-10-27 10:00:00,31.13,31.15,30.87,30.92,21200.0,22.2819,22.2962,22.0958,22.1316,21200.0
2010-10-27 10:30:00,30.96,30.96,30.68,30.79,35100.0,22.1603,22.1603,21.9598,22.0386,35100.0
2010-10-27 11:00:00,30.79,30.8,30.55,30.58,24500.0,22.0386,22.0457,21.8668,21.8883,24500.0
2010-10-27 11:30:00,30.6,30.67,30.54,30.65,31600.0,21.9026,21.9527,21.8596,21.9384,31600.0
2010-10-27 12:00:00,30.62,30.66,30.57,30.63,15900.0,21.9169,21.9455,21.8811,21.924,15900.0
2010-10-27 12:30:00,30.66,30.7,30.61,30.66,11900.0,21.9455,21.9742,21.9097,21.9455,11900.0
2010-10-27 13:00:00,30.68,30.8,30.57,30.8,41100.0,21.9598,22.0457,21.8811,22.0457,41100.0
2010-10-27 13:30:00,30.8,30.97,30.72,30.96,24400.0,22.0457,22.1674,21.9885,22.1603,24400.0
2010-10-27 14:00:00,30.96,31.23,30.92,31.18,81400.0,22.1603,22.3535,22.1316,22.3177,81400.0
2010-10-27 14:30:00,31.17,31.36,31.17,31.24,27500.0,22.3106,22.4466,22.3106,22.3607,27500.0
2010-10-27 15:00:00,31.24,31.36,31.18,31.28,43800.0,22.3607,22.4466,22.3177,22.3893,43800.0
2010-10-27 15:30:00,31.28,31.36,31.25,31.31,84800.0,22.3893,22.4466,22.3678,22.4108,84800.0
2010-10-28 09:30:00,31.46,31.59,31.02,31.15,16800.0,22.5181,22.6112,22.2032,22.2962,16800.0
2010-10-28 10:00:00,31.16,31.24,30.94,30.94,27400.0,22.3034,22.3607,22.1459,22.1459,27400.0
2010-10-28 10:30:00,30.94,31.08,30.86,31.01,104500.0,22.1459,22.2461,22.0887,22.196,104500.0
2010-10-28 11:00:00,31.0,31.14,30.98,31.1,13200.0,22.1889,22.2891,22.1746,22.2605,13200.0
2010-10-28 11:30:00,31.13,31.13,30.95,30.95,11600.0,22.2819,22.2819,22.1531,22.1531,11600.0
2010-10-28 12:00:00,30.95,31.1,30.92,31.07,19600.0,22.1531,22.2605,22.1316,22.239,19600.0
2010-10-28 12:30:00,31.07,31.28,31.02,31.23,18800.0,22.239,22.3893,22.2032,22.3535,18800.0
2010-10-28 13:00:00,31.23,31.41,31.22,31.28,13300.0,22.3535,22.4823,22.3464,22.3893,13300.0
2010-10-28 13:30:00,31.27,31.28,31.11,31.19,9400.0,22.3821,22.3893,22.2676,22.3249,9400.0
2010-10-28 14:00:00,31.18,31.33,31.12,31.22,16700.0,22.3177,22.4251,22.2748,22.3464,16700.0
2010-10-28 14:30:00,31.25,31.36,31.2,31.36,28800.0,22.3678,22.4466,22.332,22.4466,28800.0
2010-10-28 15:00:00,31.34,31.4,31.29,31.38,27900.0,22.4322,22.4752,22.3965,22.4609,27900.0
2010-10-28 15:30:00,31.37,31.52,31.36,31.46,37200.0,22.4537,22.5611,22.4466,22.5181,37200.0
2010-10-29 09:30:00,31.36,31.36,31.1,31.18,13500.0,22.4466,22.4466,22.2605,22.3177,13500.0
2010-10-29 10:00:00,31.22,31.45,31.22,31.44,46600.0,22.3464,22.511,22.3464,22.5038,46600.0
2010-10-29 10:30:00,31.44,31.44,31.27,31.36,8800.0,22.5038,22.5038,22.3821,22.4466,8800.0
2010-10-29 11:00:00,31.38,31.43,31.2,31.36,11300.0,22.4609,22.4967,22.332,22.4466,11300.0
2010-10-29 11:30:00,31.36,31.36,31.19,31.34,20000.0,22.4466,22.4466,22.3249,22.4322,20000.0
2010-10-29 12:00:00,31.33,31.37,31.3,31.35,10800.0,22.4251,22.4537,22.4036,22.4394,10800.0
2010-10-29 12:30:00,31.32,31.41,31.3,31.34,8400.0,22.4179,22.4823,22.4036,22.4322,8400.0
2010-10-29 13:00:00,31.35,31.39,31.3,31.35,6400.0,22.4394,22.468,22.4036,22.4394,6400.0
2010-10-29 13:30:00,31.38,31.44,31.34,31.43,8700.0,22.4609,22.5038,22.4322,22.4967,8700.0
2010-10-29 14:00:00,31.42,31.43,31.36,31.37,8300.0,22.4895,22.4967,22.4466,22.4537,8300.0
2010-10-29 14:30:00,31.36,31.37,31.28,31.3,13400.0,22.4466,22.4537,22.3893,22.4036,13400.0
2010-10-29 15:00:00,31.29,31.4,31.28,31.4,19300.0,22.3965,22.4752,22.3893,22.4752,19300.0
2010-10-29 15:30:00,31.4,31.53,31.36,31.43,100800.0,22.4752,22.5682,22.4466,22.4967,100800.0
2010-11-01 09:30:00,31.86,32.15,31.64,31.98,74600.0,22.8044,23.012,22.647,22.8903,74600.0
2010-11-01 10:00:00,32.0,32.21,31.97,32.21,42300.0,22.9047,23.055,22.8832,23.055,42300.0
2010-11-01 10:30:00,32.23,32.24,31.99,32.05,27900.0,23.0693,23.0764,22.8975,22.9404,27900.0
2010-11-01 11:00:00,32.02,32.03,31.24,31.41,88200.0,22.919,22.9261,22.3607,22.4823,88200.0
2010-11-01 11:30:00,31.39,31.55,31.31,31.54,36900.0,22.468,22.5826,22.4108,22.5754,36900.0
2010-11-01 12:00:00,31.55,31.55,31.46,31.54,16500.0,22.5826,22.5826,22.5181,22.5754,16500.0
2010-11-01 12:30:00,31.52,31.55,31.44,31.54,17300.0,22.5611,22.5826,22.5038,22.5754,17300.0
2010-11-01 13:00:00,31.55,31.59,31.45,31.55,18600.0,22.5826,22.6112,22.511,22.5826,18600.0
2010-11-01 13:30:00,31.55,31.6,31.5,31.52,17100.0,22.5826,22.6183,22.5468,22.5611,17100.0
2010-11-01 14:00:00,31.51,31.55,31.47,31.49,15200.0,22.5539,22.5826,22.5253,22.5396,15200.0
2010-11-01 14:30:00,31.5,31.53,31.44,31.5,22400.0,22.5468,22.5682,22.5038,22.5468,22400.0
2010-11-01 15:00:00,31.51,31.53,31.14,31.24,96700.0,22.5539,22.5682,22.2891,22.3607,96700.0
2010-11-01 15:30:00,31.23,31.52,31.23,31.42,63500.0,22.3535,22.5611,22.3535,22.4895,63500.0
2010-11-02 09:30:00,31.56,31.7,31.48,31.64,21600.0,22.5897,22.6899,22.5325,22.647,21600.0
2010-11-02 10:00:00,31.62,31.69,31.57,31.64,16300.0,22.6327,22.6828,22.5969,22.647,16300.0
2010-11-02 10:30:00,31.62,31.8,31.6,31.78,33400.0,22.6327,22.7615,22.6183,22.7472,33400.0
2010-11-02 11:00:00,31.8,31.88,31.75,31.85,22100.0,22.7615,22.8188,22.7257,22.7973,22100.0
2010-11-02 11:30:00,31.85,32.0,31.85,32.0,8800.0,22.7973,22.9047,22.7973,22.9047,8800.0
2010-11-02 12:00:00,32.0,32.02,31.93,31.95,15000.0,22.9047,22.919,22.8545,22.8689,15000.0
2010-11-02 12:30:00,31.94,32.07,31.94,31.98,10700.0,22.8617,22.9548,22.8617,22.8903,10700.0
2010-11-02 13:00:00,31.96,32.07,31.92,32.07,10600.0,22.876,22.9548,22.8474,22.9548,10600.0
2010-11-02 13:30:00,32.07,32.15,32.04,32.13,15400.0,22.9548,23.012,22.9333,22.9977,15400.0
2010-11-02 14:00:00,32.13,32.18,32.09,32.16,19700.0,22.9977,23.0335,22.9691,23.0192,19700.0
2010-11-02 14:30:00,32.18,32.18,32.03,32.04,26800.0,23.0335,23.0335,22.9261,22.9333,26800.0
2010-11-02 15:00:00,32.04,32.18,32.04,32.15,31200.0,22.9333,23.0335,22.9333,23.012,31200.0
2010-11-02 15:30:00,32.16,32.22,32.1,32.17,63900.0,23.0192,23.0621,22.9762,23.0263,63900.0
2010-11-03 09:30:00,32.33,32.33,31.56,31.6,86600.0,23.1409,23.1409,22.5897,22.6183,86600.0
2010-11-03 10:00:00,31.6,31.72,31.38,31.45,108500.0,22.6183,22.7042,22.4609,22.511,108500.0
2010-11-03 10:30:00,31.46,31.5,31.22,31.23,77300.0,22.5181,22.5468,22.3464,22.3535,77300.0
2010-11-03 11:00:00,31.24,31.51,31.17,31.5,77700.0,22.3607,22.5539,22.3106,22.5468,77700.0
2010-11-03 11:30:00,31.5,31.51,31.46,31.5,42400.0,22.5468,22.5539,22.5181,22.5468,42400.0
2010-11-03 12:00:00,31.5,31.5,31.36,31.4,26800.0,22.5468,22.5468,22.4466,22.4752,26800.0
2010-11-03 12:30:00,31.41,31.5,31.38,31.46,15000.0,22.4823,22.5468,22.4609,22.5181,15000.0
2010-11-03 13:00:00,31.44,31.5,31.44,31.46,34000.0,22.5038,22.5468,22.5038,22.5181,34000.0
2010-11-03 13:30:00,31.47,31.5,31.44,31.5,26000.0,22.5253,22.5468,22.5038,22.5468,26000.0
2010-11-03 14:00:00,31.5,31.53,31.18,31.19,105900.0,22.5468,22.5682,22.3177,22.3249,105900.0
2010-11-03 14:30:00,31.18,31.54,31.14,31.48,118500.0,22.3177,22.5754,22.2891,22.5325,118500.0
2010-11-03 15:00:00,31.49,31.58,31.48,31.49,149600.0,22.5396,22.604,22.5325,22.5396,149600.0
2010-11-03 15:30:00,31.49,31.69,31.46,31.67,182600.0,22.5396,22.6828,22.5181,22.6684,182600.0
2010-11-04 09:30:00,32.08,32.44,32.07,32.28,17300.0,22.9619,23.2196,22.9548,23.1051,17300.0
2010-11-04 10:00:00,32.24,32.35,32.15,32.32,13200.0,23.0764,23.1552,23.012,23.1337,13200.0
2010-11-04 10:30:00,32.33,32.49,32.31,32.49,17400.0,23.1409,23.2554,23.1265,23.2554,17400.0
2010-11-04 11:00:00,32.48,32.6,32.48,32.5,16200.0,23.2482,23.3341,23.2482,23.2625,16200.0
2010-11-04 11:30:00,32.58,32.76,32.56,32.69,26500.0,23.3198,23.4486,23.3055,23.3985,26500.0
2010-11-04 12:00:00,32.69,32.83,32.63,32.82,21800.0,23.3985,23.4987,23.3556,23.4916,21800.0
2010-11-04 12:30:00,32.83,32.9,32.79,32.9,16300.0,23.4987,23.5488,23.4701,23.5488,16300.0
2010-11-04 13:00:00,32.89,32.96,32.87,32.95,15200.0,23.5417,23.5918,23.5274,23.5846,15200.0
2010-11-04 13:30:00,32.95,33.01,32.92,32.97,17400.0,23.5846,23.6276,23.5632,23.599,17400.0
2010-11-04 14:00:00,32.96,33.08,32.93,33.07,18100.0,23.5918,23.6777,23.5703,23.6705,18100.0
2010-11-04 14:30:00,33.07,33.31,33.07,33.29,40400.0,23.6705,23.8423,23.6705,23.828,40400.0
2010-11-04 15:00:00,33.3,33.43,33.2,33.4,68900.0,23.8352,23.9282,23.7636,23.9067,68900.0
2010-11-04 15:30:00,33.39,33.48,33.28,33.39,148500.0,23.8996,23.964,23.8208,23.8996,148500.0
2010-11-05 09:30:00,33.41,33.85,33.26,33.78,18400.0,23.9139,24.2288,23.8065,24.1787,18400.0
2010-11-05 10:00:00,33.78,33.94,33.71,33.88,25800.0,24.1787,24.2932,24.1286,24.2503,25800.0
2010-11-05 10:30:00,33.87,33.99,33.84,33.99,13900.0,24.2431,24.329,24.2217,24.329,13900.0
2010-11-05 11:00:00,33.99,34.21,33.98,34.17,23400.0,24.329,24.4865,24.3219,24.4579,23400.0
2010-11-05 11:30:00,34.14,34.15,33.91,33.93,20900.0,24.4364,24.4436,24.2718,24.2861,20900.0
2010-11-05 12:00:00,33.82,33.96,33.82,33.95,13500.0,24.2074,24.3076,24.2074,24.3004,13500.0
2010-11-05 12:30:00,33.94,34.04,33.86,33.92,11300.0,24.2932,24.3648,24.236,24.2789,11300.0
2010-11-05 13:00:00,33.93,34.11,33.92,34.06,8400.0,24.2861,24.4149,24.2789,24.3791,8400.0
2010-11-05 13:30:00,34.07,34.15,34.03,34.15,13200.0,24.3863,24.4436,24.3577,24.4436,13200.0
2010-11-05 14:00:00,34.15,34.16,34.06,34.08,28600.0,24.4436,24.4507,24.3791,24.3935,28600.0
2010-11-05 14:30:00,34.05,34.17,34.05,34.11,30500.0,24.372,24.4579,24.372,24.4149,30500.0
2010-11-05 15:00:00,34.12,34.16,33.94,33.94,40800.0,24.4221,24.4507,24.2932,24.2932,40800.0
2010-11-05 15:30:00,33.94,34.17,33.89,34.12,76000.0,24.2932,24.4579,24.2575,24.4221,76000.0
2010-11-08 09:30:00,34.03,34.12,33.78,33.87,11900.0,24.3577,24.4221,24.1787,24.2431,11900.0
2010-11-08 10:00:00,33.88,33.88,33.68,33.7,16000.0,24.2503,24.2503,24.1071,24.1215,16000.0
2010-11-08 10:30:00,33.72,33.73,33.52,33.6,19900.0,24.1358,24.1429,23.9926,24.0499,19900.0
2010-11-08 11:00:00,33.59,33.75,33.43,33.71,11400.0,24.0427,24.1573,23.9282,24.1286,11400.0
2010-11-08 11:30:00,33.74,33.92,33.7,33.88,14100.0,24.1501,24.2789,24.1215,24.2503,14100.0
2010-11-08 12:00:00,33.87,33.99,33.87,33.96,12600.0,24.2431,24.329,24.2431,24.3076,12600.0
2010-11-08 12:30:00,33.97,34.08,33.96,34.05,25200.0,24.3147,24.3935,24.3076,24.372,25200.0
2010-11-08 13:00:00,34.03,34.24,34.01,34.18,14100.0,24.3577,24.508,24.3434,24.465,14100.0
2010-11-08 13:30:00,34.16,34.17,34.04,34.07,17600.0,24.4507,24.4579,24.3648,24.3863,17600.0
2010-11-08 14:00:00,34.07,34.15,34.06,34.12,15000.0,24.3863,24.4436,24.3791,24.4221,15000.0
2010-11-08 14:30:00,34.09,34.09,33.91,33.91,21400.0,24.4006,24.4006,24.2718,24.2718,21400.0
2010-11-08 15:00:00,33.91,34.05,33.89,33.97,22300.0,24.2718,24.372,24.2575,24.3147,22300.0
2010-11-08 15:30:00,33.97,34.11,33.95,34.04,59200.0,24.3147,24.4149,24.3004,24.3648,59200.0
2010-11-09 09:30:00,34.1,34.1,33.64,33.79,14500.0,24.4078,24.4078,24.0785,24.1859,14500.0
2010-11-09 10:00:00,33.79,33.9,33.7,33.82,12700.0,24.1859,24.2646,24.1215,24.2074,12700.0
2010-11-09 10:30:00,33.78,33.78,33.45,33.47,15500.0,24.1787,24.1787,23.9425,23.9568,15500.0
2010-11-09 11:00:00,33.51,33.51,33.3,33.31,19000.0,23.9855,23.9855,23.8352,23.8423,19000.0
2010-11-09 11:30:00,33.31,33.34,33.08,33.09,22500.0,23.8423,23.8638,23.6777,23.6848,22500.0
2010-11-09 12:00:00,33.1,33.19,33.06,33.06,15300.0,23.692,23.7564,23.6634,23.6634,15300.0
2010-11-09 12:30:00,33.07,33.09,32.97,32.97,14300.0,23.6705,23.6848,23.599,23.599,14300.0
2010-11-09 13:00:00,33.0,33.2,32.98,33.06,14400.0,23.6204,23.7636,23.6061,23.6634,14400.0
2010-11-09 13:30:00,33.06,33.06,32.86,32.93,14700.0,23.6634,23.6634,23.5202,23.5703,14700.0
2010-11-09 14:00:00,32.92,33.1,32.89,33.0,21500.0,23.5632,23.692,23.5417,23.6204,21500.0
2010-11-09 14:30:00,33.01,33.14,33.01,33.14,19700.0,23.6276,23.7206,23.6276,23.7206,19700.0
2010-11-09 15:00:00,33.14,33.14,33.0,33.03,44200.0,23.7206,23.7206,23.6204,23.6419,44200.0
2010-11-09 15:30:00,33.03,33.08,32.85,33.0,55800.0,23.6419,23.6777,23.5131,23.6204,55800.0
2010-11-10 09:30:00,33.05,33.33,32.8,32.86,14900.0,23.6562,23.8566,23.4773,23.5202,14900.0
2010-11-10 10:00:00,32.86,32.86,32.55,32.61,21000.0,23.5202,23.5202,23.2983,23.3413,21000.0
2010-11-10 10:30:00,32.65,32.97,32.64,32.91,15400.0,23.3699,23.599,23.3627,23.556,15400.0
2010-11-10 11:00:00,32.92,33.02,32.88,33.01,5700.0,23.5632,23.6347,23.5345,23.6276,5700.0
2010-11-10 11:30:00,33.06,33.24,33.04,33.18,4900.0,23.6634,23.7922,23.6491,23.7493,4900.0
2010-11-10 12:00:00,33.16,33.23,33.07,33.16,5600.0,23.7349,23.7851,23.6705,23.7349,5600.0
2010-11-10 12:30:00,33.19,33.29,33.14,33.24,7600.0,23.7564,23.828,23.7206,23.7922,7600.0
2010-11-10 13:00:00,33.26,33.37,33.12,33.33,11300.0,23.8065,23.8853,23.7063,23.8566,11300.0
2010-11-10 13:30:00,33.32,33.41,33.28,33.41,6800.0,23.8495,23.9139,23.8208,23.9139,6800.0
2010-11-10 14:00:00,33.39,33.54,33.38,33.42,10900.0,23.8996,24.0069,23.8924,23.921,10900.0
2010-11-10 14:30:00,33.42,33.43,33.35,33.42,6800.0,23.921,23.9282,23.8709,23.921,6800.0
2010-11-10 15:00:00,33.43,33.75,33.4,33.66,44500.0,23.9282,24.1573,23.9067,24.0928,44500.0
2010-11-10 15:30:00,33.68,33.8,33.61,33.65,44600.0,24.1071,24.193,24.057,24.0857,44600.0
2010-11-11 09:30:00,33.34,33.34,33.06,33.28,15300.0,23.8638,23.8638,23.6634,23.8208,15300.0
2010-11-11 10:00:00,33.24,33.44,33.18,33.28,10700.0,23.7922,23.9354,23.7493,23.8208,10700.0
2010-11-11 10:30:00,33.26,33.26,33.13,33.25,14200.0,23.8065,23.8065,23.7135,23.7994,14200.0
2010-11-11 11:00:00,33.31,33.31,33.17,33.2,7700.0,23.8423,23.8423,23.7421,23.7636,7700.0
2010-11-11 11:30:00,33.2,33.4,33.2,33.33,12300.0,23.7636,23.9067,23.7636,23.8566,12300.0
2010-11-11 12:00:00,33.35,33.7,33.35,33.67,25000.0,23.8709,24.1215,23.8709,24.1,25000.0
2010-11-11 12:30:00,33.69,33.81,33.68,33.76,20100.0,24.1143,24.2002,24.1071,24.1644,20100.0
2010-11-11 13:00:00,33.74,33.74,33.59,33.69,12000.0,24.1501,24.1501,24.0427,24.1143,12000.0
2010-11-11 13:30:00,33.65,33.76,33.65,33.72,6600.0,24.0857,24.1644,24.0857,24.1358,6600.0
2010-11-11 14:00:00,33.68,33.82,33.61,33.79,46100.0,24.1071,24.2074,24.057,24.1859,46100.0
2010-11-11 14:30:00,33.79,33.97,33.78,33.97,46000.0,24.1859,24.3147,24.1787,24.3147,46000.0
2010-11-11 15:00:00,33.96,33.99,33.8,33.88,27300.0,24.3076,24.329,24.193,24.2503,27300.0
2010-11-11 15:30:00,33.89,33.95,33.74,33.87,49200.0,24.2575,24.3004,24.1501,24.2431,49200.0
2010-11-12 09:30:00,33.62,33.91,33.62,33.84,6400.0,24.0642,24.2718,24.0642,24.2217,6400.0
2010-11-12 10:00:00,33.88,33.88,33.52,33.52,8300.0,24.2503,24.2503,23.9926,23.9926,8300.0
2010-11-12 10:30:00,33.47,33.51,33.2,33.24,9400.0,23.9568,23.9855,23.7636,23.7922,9400.0
2010-11-12 11:00:00,33.23,33.46,33.23,33.46,8600.0,23.7851,23.9497,23.7851,23.9497,8600.0
2010-11-12 11:30:00,33.45,33.46,33.18,33.22,5000.0,23.9425,23.9497,23.7493,23.7779,5000.0
2010-11-12 12:00:00,33.24,33.24,33.09,33.18,40600.0,23.7922,23.7922,23.6848,23.7493,40600.0
2010-11-12 12:30:00,33.16,33.22,33.01,33.04,4200.0,23.7349,23.7779,23.6276,23.6491,4200.0
2010-11-12 13:00:00,33.05,33.16,33.05,33.15,3100.0,23.6562,23.7349,23.6562,23.7278,3100.0
2010-11-12 13:30:00,33.14,33.21,33.07,33.07,3700.0,23.7206,23.7707,23.6705,23.6705,3700.0
2010-11-12 14:00:00,33.05,33.26,32.98,33.22,39800.0,23.6562,23.8065,23.6061,23.7779,39800.0
2010-11-12 14:30:00,33.17,33.4,33.17,33.33,9000.0,23.7421,23.9067,23.7421,23.8566,9000.0
2010-11-12 15:00:00,33.34,33.45,33.31,33.35,17700.0,23.8638,23.9425,23.8423,23.8709,17700.0
2010-11-12 15:30:00,33.33,33.43,33.16,33.21,154900.0,23.8566,23.9282,23.7349,23.7707,154900.0
2010-11-15 09:30:00,33.35,33.43,33.23,33.23,8900.0,23.8709,23.9282,23.7851,23.7851,8900.0
2010-11-15 10:00:00,33.2,33.4,33.14,33.35,22100.0,23.7636,23.9067,23.7206,23.8709,22100.0
2010-11-15 10:30:00,33.35,33.51,33.35,33.47,11700.0,23.8709,23.9855,23.8709,23.9568,11700.0
2010-11-15 11:00:00,33.45,33.56,33.45,33.54,14000.0,23.9425,24.0213,23.9425,24.0069,14000.0
2010-11-15 11:30:00,33.51,33.57,33.51,33.55,5400.0,23.9855,24.0284,23.9855,24.0141,5400.0
2010-11-15 12:00:00,33.54,33.58,33.34,33.44,12100.0,24.0069,24.0356,23.8638,23.9354,12100.0
2010-11-15 12:30:00,33.41,33.45,33.4,33.42,4100.0,23.9139,23.9425,23.9067,23.921,4100.0
2010-11-15 13:00:00,33.4,33.55,33.39,33.52,6400.0,23.9067,24.0141,23.8996,23.9926,6400.0
2010-11-15 13:30:00,33.53,33.54,33.44,33.52,13400.0,23.9998,24.0069,23.9354,23.9926,13400.0
2010-11-15 14:00:00,33.52,33.56,33.47,33.48,22300.0,23.9926,24.0213,23.9568,23.964,22300.0
2010-11-15 14:30:00,33.49,33.58,33.45,33.58,8400.0,23.9712,24.0356,23.9425,24.0356,8400.0
2010-11-15 15:00:00,33.55,33.59,33.47,33.54,31100.0,24.0141,24.0427,23.9568,24.0069,31100.0
2010-11-15 15:30:00,33.55,33.61,33.36,33.43,39400.0,24.0141,24.057,23.8781,23.9282,39400.0
2010-11-16 09:30:00,33.1,33.35,32.97,32.97,10800.0,23.692,23.8709,23.599,23.599,10800.0
2010-11-16 10:00:00,33.03,33.11,32.94,32.98,10900.0,23.6419,23.6992,23.5775,23.6061,10900.0
2010-11-16 10:30:00,33.0,33.0,32.79,32.86,31400.0,23.6204,23.6204,23.4701,23.5202,31400.0
2010-11-16 11:00:00,32.89,32.92,32.64,32.86,34200.0,23.5417,23.5632,23.3627,23.5202,34200.0
2010-11-16 11:30:00,32.9,33.04,32.75,33.03,59500.0,23.5488,23.6491,23.4415,23.6419,59500.0
2010-11-16 12:00:00,33.01,33.05,32.78,32.85,24400.0,23.6276,23.6562,23.463,23.5131,24400.0
2010-11-16 12:30:00,32.86,32.86,32.71,32.8,13300.0,23.5202,23.5202,23.4129,23.4773,13300.0
2010-11-16 13:00:00,32.79,32.79,32.56,32.7,13700.0,23.4701,23.4701,23.3055,23.4057,13700.0
2010-11-16 13:30:00,32.67,32.84,32.66,32.76,16400.0,23.3842,23.5059,23.3771,23.4486,16400.0
2010-11-16 14:00:00,32.77,32.81,32.63,32.72,18500.0,23.4558,23.4844,23.3556,23.42,18500.0
2010-11-16 14:30:00,32.67,32.72,32.57,32.68,23500.0,23.3842,23.42,23.3126,23.3914,23500.0
2010-11-16 15:00:00,32.7,32.73,32.45,32.49,29800.0,23.4057,23.4272,23.2268,23.2554,29800.0
2010-11-16 15:30:00,32.51,32.7,32.47,32.7,46400.0,23.2697,23.4057,23.2411,23.4057,46400.0
2010-11-17 09:30:00,32.65,32.86,32.46,32.83,39000.0,23.3699,23.5202,23.2339,23.4987,39000.0
2010-11-17 10:00:00,32.89,33.0,32.82,32.89,11100.0,23.5417,23.6204,23.4916,23.5417,11100.0
2010-11-17 10:30:00,32.91,32.92,32.71,32.73,12800.0,23.556,23.5632,23.4129,23.4272,12800.0
2010-11-17 11:00:00,32.72,32.82,32.72,32.78,10400.0,23.42,23.4916,23.42,23.463,10400.0
2010-11-17 11:30:00,32.77,32.83,32.75,32.8,10000.0,23.4558,23.4987,23.4415,23.4773,10000.0
2010-11-17 12:00:00,32.77,32.81,32.64,32.65,11700.0,23.4558,23.4844,23.3627,23.3699,11700.0
2010-11-17 12:30:00,32.68,32.68,32.58,32.64,9300.0,23.3914,23.3914,23.3198,23.3627,9300.0
2010-11-17 13:00:00,32.64,32.8,32.63,32.8,15500.0,23.3627,23.4773,23.3556,23.4773,15500.0
2010-11-17 13:30:00,32.8,33.0,32.8,32.99,10200.0,23.4773,23.6204,23.4773,23.6133,10200.0
2010-11-17 14:00:00,32.99,33.45,32.99,33.45,38700.0,23.6133,23.9425,23.6133,23.9425,38700.0
2010-11-17 14:30:00,33.38,33.58,33.38,33.55,34400.0,23.8924,24.0356,23.8924,24.0141,34400.0
2010-11-17 15:00:00,33.53,33.53,33.29,33.33,19900.0,23.9998,23.9998,23.828,23.8566,19900.0
2010-11-17 15:30:00,33.33,33.54,33.33,33.51,54900.0,23.8566,24.0069,23.8566,23.9855,54900.0
2010-11-18 09:30:00,33.74,33.97,33.68,33.85,20900.0,24.1501,24.3147,24.1071,24.2288,20900.0
2010-11-18 10:00:00,33.86,34.06,33.84,34.01,17900.0,24.236,24.3791,24.2217,24.3434,17900.0
2010-11-18 10:30:00,34.02,34.03,33.92,33.94,13300.0,24.3505,24.3577,24.2789,24.2932,13300.0
2010-11-18 11:00:00,33.94,34.03,33.81,33.81,15100.0,24.2932,24.3577,24.2002,24.2002,15100.0
2010-11-18 11:30:00,33.81,33.84,33.71,33.75,12800.0,24.2002,24.2217,24.1286,24.1573,12800.0
2010-11-18 12:00:00,33.75,33.85,33.73,33.85,7600.0,24.1573,24.2288,24.1429,24.2288,7600.0
2010-11-18 12:30:00,33.83,33.87,33.77,33.85,7900.0,24.2145,24.2431,24.1716,24.2288,7900.0
2010-11-18 13:00:00,33.78,33.83,33.77,33.78,6500.0,24.1787,24.2145,24.1716,24.1787,6500.0
2010-11-18 13:30:00,33.79,33.85,33.76,33.79,12100.0,24.1859,24.2288,24.1644,24.1859,12100.0
2010-11-18 14:00:00,33.79,33.81,33.76,33.76,12800.0,24.1859,24.2002,24.1644,24.1644,12800.0
2010-11-18 14:30:00,33.77,33.93,33.77,33.92,6800.0,24.1716,24.2861,24.1716,24.2789,6800.0
2010-11-18 15:00:00,33.93,33.95,33.82,33.85,14100.0,24.2861,24.3004,24.2074,24.2288,14100.0
2010-11-18 15:30:00,33.83,33.88,33.73,33.83,38100.0,24.2145,24.2503,24.1429,24.2145,38100.0
2010-11-19 09:30:00,33.8,33.86,33.67,33.8,22100.0,24.193,24.236,24.1,24.193,22100.0
2010-11-19 10:00:00,33.81,33.86,33.73,33.82,11500.0,24.2002,24.236,24.1429,24.2074,11500.0
2010-11-19 10:30:00,33.81,33.97,33.81,33.91,6000.0,24.2002,24.3147,24.2002,24.2718,6000.0
2010-11-19 11:00:00,33.9,34.06,33.9,34.0,7000.0,24.2646,24.3791,24.2646,24.3362,7000.0
2010-11-19 11:30:00,34.0,34.05,33.93,33.93,5800.0,24.3362,24.372,24.2861,24.2861,5800.0
2010-11-19 12:00:00,33.91,33.94,33.88,33.91,3700.0,24.2718,24.2932,24.2503,24.2718,3700.0
2010-11-19 12:30:00,33.89,34.0,33.89,34.0,11400.0,24.2575,24.3362,24.2575,24.3362,11400.0
2010-11-19 13:00:00,34.0,34.04,33.93,33.97,8800.0,24.3362,24.3648,24.2861,24.3147,8800.0
2010-11-19 13:30:00,33.97,33.99,33.91,33.92,5300.0,24.3147,24.329,24.2718,24.2789,5300.0
2010-11-19 14:00:00,33.93,34.0,33.89,33.96,8900.0,24.2861,24.3362,24.2575,24.3076,8900.0
2010-11-19 14:30:00,33.97,33.99,33.88,33.93,25500.0,24.3147,24.329,24.2503,24.2861,25500.0
2010-11-19 15:00:00,33.93,33.97,33.9,33.91,15100.0,24.2861,24.3147,24.2646,24.2718,15100.0
2010-11-19 15:30:00,33.92,33.95,33.88,33.88,31400.0,24.2789,24.3004,24.2503,24.2503,31400.0
2010-11-22 09:30:00,33.8,34.11,33.76,34.11,9900.0,24.193,24.4149,24.1644,24.4149,9900.0
2010-11-22 10:00:00,34.13,34.21,33.85,33.85,24600.0,24.4292,24.4865,24.2288,24.2288,24600.0
2010-11-22 10:30:00,33.8,34.15,33.75,33.95,43500.0,24.193,24.4436,24.1573,24.3004,43500.0
2010-11-22 11:00:00,33.95,34.06,33.88,34.05,15100.0,24.3004,24.3791,24.2503,24.372,15100.0
2010-11-22 11:30:00,34.06,34.16,34.05,34.08,9000.0,24.3791,24.4507,24.372,24.3935,9000.0
2010-11-22 12:00:00,34.06,34.13,33.79,33.8,18200.0,24.3791,24.4292,24.1859,24.193,18200.0
2010-11-22 12:30:00,33.81,33.85,33.72,33.8,12400.0,24.2002,24.2288,24.1358,24.193,12400.0
2010-11-22 13:00:00,33.79,33.83,33.79,33.8,15700.0,24.1859,24.2145,24.1859,24.193,15700.0
2010-11-22 13:30:00,33.84,34.0,33.81,33.95,8600.0,24.2217,24.3362,24.2002,24.3004,8600.0
2010-11-22 14:00:00,33.95,34.06,33.94,34.0,15200.0,24.3004,24.3791,24.2932,24.3362,15200.0
2010-11-22 14:30:00,33.99,34.15,33.99,34.12,8100.0,24.329,24.4436,24.329,24.4221,8100.0
2010-11-22 15:00:00,34.15,34.16,34.03,34.04,12200.0,24.4436,24.4507,24.3577,24.3648,12200.0
2010-11-22 15:30:00,34.07,34.19,34.01,34.04,48300.0,24.3863,24.4722,24.3434,24.3648,48300.0
2010-11-23 09:30:00,33.73,33.78,33.5,33.56,48100.0,24.1429,24.1787,23.9783,24.0213,48100.0
2010-11-23 10:00:00,33.55,33.65,33.5,33.61,29300.0,24.0141,24.0857,23.9783,24.057,29300.0
2010-11-23 10:30:00,33.6,33.86,33.6,33.86,28500.0,24.0499,24.236,24.0499,24.236,28500.0
2010-11-23 11:00:00,33.86,33.87,33.73,33.73,22800.0,24.236,24.2431,24.1429,24.1429,22800.0
2010-11-23 11:30:00,33.69,33.87,33.68,33.86,19900.0,24.1143,24.2431,24.1071,24.236,19900.0
2010-11-23 12:00:00,33.84,33.9,33.79,33.81,14500.0,24.2217,24.2646,24.1859,24.2002,14500.0
2010-11-23 12:30:00,33.81,33.93,33.79,33.93,8300.0,24.2002,24.2861,24.1859,24.2861,8300.0
2010-11-23 13:00:00,33.89,33.94,33.8,33.85,19200.0,24.2575,24.2932,24.193,24.2288,19200.0
2010-11-23 13:30:00,33.87,33.88,33.74,33.77,12500.0,24.2431,24.2503,24.1501,24.1716,12500.0
2010-11-23 14:00:00,33.78,33.86,33.64,33.64,18000.0,24.1787,24.236,24.0785,24.0785,18000.0
2010-11-23 14:30:00,33.64,33.67,33.56,33.6,9100.0,24.0785,24.1,24.0213,24.0499,9100.0
2010-11-23 15:00:00,33.59,33.62,33.56,33.59,11900.0,24.0427,24.0642,24.0213,24.0427,11900.0
2010-11-23 15:30:00,33.59,33.64,33.52,33.58,26200.0,24.0427,24.0785,23.9926,24.0356,26200.0
2010-11-24 09:30:00,33.86,34.27,33.86,34.25,41100.0,24.236,24.5295,24.236,24.5151,41100.0
2010-11-24 10:00:00,34.25,34.31,34.09,34.2,28000.0,24.5151,24.5581,24.4006,24.4793,28000.0
2010-11-24 10:30:00,34.2,34.26,34.14,34.21,29400.0,24.4793,24.5223,24.4364,24.4865,29400.0
2010-11-24 11:00:00,34.2,34.29,34.16,34.21,13900.0,24.4793,24.5438,24.4507,24.4865,13900.0
2010-11-24 11:30:00,34.22,34.33,34.22,34.33,14600.0,24.4937,24.5724,24.4937,24.5724,14600.0
2010-11-24 12:00:00,34.32,34.46,34.31,34.45,8500.0,24.5652,24.6654,24.5581,24.6583,8500.0
2010-11-24 12:30:00,34.45,34.55,34.45,34.51,19100.0,24.6583,24.7299,24.6583,24.7012,19100.0
2010-11-24 13:00:00,34.53,34.55,34.42,34.5,23000.0,24.7156,24.7299,24.6368,24.6941,23000.0
2010-11-24 13:30:00,34.53,34.63,34.52,34.61,25800.0,24.7156,24.7871,24.7084,24.7728,25800.0
2010-11-24 14:00:00,34.61,34.64,34.54,34.62,10700.0,24.7728,24.7943,24.7227,24.78,10700.0
2010-11-24 14:30:00,34.64,34.64,34.51,34.56,11900.0,24.7943,24.7943,24.7012,24.737,11900.0
2010-11-24 15:00:00,34.55,34.73,34.54,34.72,17200.0,24.7299,24.8587,24.7227,24.8515,17200.0
2010-11-24 15:30:00,34.71,34.82,34.7,34.74,57900.0,24.8444,24.9231,24.8372,24.8659,57900.0
2010-11-26 09:30:00,34.44,34.6,34.34,34.49,25600.0,24.6511,24.7657,24.5796,24.6869,25600.0
2010-11-26 10:00:00,34.49,34.61,34.47,34.56,22000.0,24.6869,24.7728,24.6726,24.737,22000.0
2010-11-26 10:30:00,34.58,34.65,34.53,34.63,25400.0,24.7513,24.8014,24.7156,24.7871,25400.0
2010-11-26 11:00:00,34.65,34.73,34.64,34.69,10100.0,24.8014,24.8587,24.7943,24.8301,10100.0
2010-11-26 11:30:00,34.7,34.73,34.62,34.63,7000.0,24.8372,24.8587,24.78,24.7871,7000.0
2010-11-26 12:00:00,34.62,34.65,34.55,34.56,16700.0,24.78,24.8014,24.7299,24.737,16700.0
2010-11-26 12:30:00,34.57,34.64,34.55,34.58,14900.0,24.7442,24.7943,24.7299,24.7513,14900.0
2010-11-29 09:30:00,34.35,34.42,33.67,33.82,105200.0,24.5867,24.6368,24.1,24.2074,105200.0
2010-11-29 10:00:00,33.84,34.0,33.81,33.84,96700.0,24.2217,24.3362,24.2002,24.2217,96700.0
2010-11-29 10:30:00,33.85,34.02,33.68,33.69,45500.0,24.2288,24.3505,24.1071,24.1143,45500.0
2010-11-29 11:00:00,33.68,33.75,33.63,33.73,26300.0,24.1071,24.1573,24.0714,24.1429,26300.0
2010-11-29 11:30:00,33.71,33.72,33.38,33.42,23400.0,24.1286,24.1358,23.8924,23.921,23400.0
2010-11-29 12:00:00,33.4,33.64,33.38,33.52,28200.0,23.9067,24.0785,23.8924,23.9926,28200.0
2010-11-29 12:30:00,33.5,33.57,33.37,33.4,22900.0,23.9783,24.0284,23.8853,23.9067,22900.0
2010-11-29 13:00:00,33.39,33.42,33.15,33.2,28300.0,23.8996,23.921,23.7278,23.7636,28300.0
2010-11-29 13:30:00,33.23,33.4,33.22,33.38,26100.0,23.7851,23.9067,23.7779,23.8924,26100.0
2010-11-29 14:00:00,33.37,33.47,33.33,33.47,16600.0,23.8853,23.9568,23.8566,23.9568,16600.0
2010-11-29 14:30:00,33.47,33.63,33.46,33.6,31300.0,23.9568,24.0714,23.9497,24.0499,31300.0
2010-11-29 15:00:00,33.61,33.89,33.61,33.88,20300.0,24.057,24.2575,24.057,24.2503,20300.0
2010-11-29 15:30:00,33.87,33.88,33.58,33.64,44700.0,24.2431,24.2503,24.0356,24.0785,44700.0
2010-11-30 09:30:00,30.68,31.12,30.19,30.61,538100.0,21.9598,22.2748,21.6091,21.9097,538100.0
2010-11-30 10:00:00,30.57,30.61,30.0,30.05,328800.0,21.8811,21.9097,21.4731,21.5089,328800.0
2010-11-30 10:30:00,30.05,30.08,29.15,29.65,396900.0,21.5089,21.5304,20.8647,21.2226,396900.0
2010-11-30 11:00:00,29.65,29.71,29.35,29.56,145700.0,21.2226,21.2655,21.0079,21.1582,145700.0
2010-11-30 11:30:00,29.55,29.8,29.35,29.6,160700.0,21.151,21.33,21.0079,21.1868,160700.0
2010-11-30 12:00:00,29.6,29.62,29.5,29.56,71700.0,21.1868,21.2011,21.1152,21.1582,71700.0
2010-11-30 12:30:00,29.56,29.59,29.36,29.42,97900.0,21.1582,21.1796,21.015,21.058,97900.0
2010-11-30 13:00:00,29.42,29.57,29.4,29.5,82800.0,21.058,21.1653,21.0437,21.1152,82800.0
2010-11-30 13:30:00,29.52,30.11,29.45,30.08,149400.0,21.1295,21.5518,21.0794,21.5304,149400.0
2010-11-30 14:00:00,30.08,30.13,29.34,29.36,174000.0,21.5304,21.5662,21.0007,21.015,174000.0
2010-11-30 14:30:00,29.37,29.67,29.36,29.55,144300.0,21.0222,21.2369,21.015,21.151,144300.0
2010-11-30 15:00:00,29.54,29.65,29.51,29.57,111800.0,21.1439,21.2226,21.1224,21.1653,111800.0
2010-11-30 15:30:00,29.57,29.57,29.47,29.48,221500.0,21.1653,21.1653,21.0938,21.1009,221500.0
2010-12-01 09:30:00,30.5,30.51,29.6,29.68,243600.0,21.831,21.8382,21.1868,21.2441,243600.0
2010-12-01 10:00:00,29.69,30.4,29.68,30.37,139200.0,21.2512,21.7594,21.2441,21.7379,139200.0
2010-12-01 10:30:00,30.4,30.41,30.0,30.03,74700.0,21.7594,21.7666,21.4731,21.4946,74700.0
2010-12-01 11:00:00,30.01,30.08,29.8,29.8,47500.0,21.4803,21.5304,21.33,21.33,47500.0
2010-12-01 11:30:00,29.79,29.91,29.71,29.8,55700.0,21.3228,21.4087,21.2655,21.33,55700.0
2010-12-01 12:00:00,29.8,29.85,29.7,29.84,74100.0,21.33,21.3657,21.2584,21.3586,74100.0
2010-12-01 12:30:00,29.84,29.88,29.8,29.85,40200.0,21.3586,21.3872,21.33,21.3657,40200.0
2010-12-01 13:00:00,29.85,29.87,29.8,29.85,49500.0,21.3657,21.3801,21.33,21.3657,49500.0
2010-12-01 13:30:00,29.83,29.91,29.82,29.89,42800.0,21.3514,21.4087,21.3443,21.3944,42800.0
2010-12-01 14:00:00,29.9,29.93,29.83,29.84,23800.0,21.4015,21.423,21.3514,21.3586,23800.0
2010-12-01 14:30:00,29.85,29.86,29.74,29.74,65200.0,21.3657,21.3729,21.287,21.287,65200.0
2010-12-01 15:00:00,29.73,29.82,29.7,29.78,83100.0,21.2799,21.3443,21.2584,21.3156,83100.0
2010-12-01 15:30:00,29.77,29.91,29.77,29.85,84400.0,21.3085,21.4087,21.3085,21.3657,84400.0
2010-12-02 09:30:00,29.9,30.2,29.76,30.02,55500.0,21.4015,21.6163,21.3013,21.4874,55500.0
2010-12-02 10:00:00,30.05,30.15,29.99,30.05,86100.0,21.5089,21.5805,21.466,21.5089,86100.0
2010-12-02 10:30:00,30.05,30.08,29.99,30.05,137600.0,21.5089,21.5304,21.466,21.5089,137600.0
2010-12-02 11:00:00,30.05,30.3,30.05,30.17,53300.0,21.5089,21.6878,21.5089,21.5948,53300.0
2010-12-02 11:30:00,30.14,30.18,30.06,30.15,39800.0,21.5733,21.602,21.5161,21.5805,39800.0
2010-12-02 12:00:00,30.12,30.24,30.05,30.05,31000.0,21.559,21.6449,21.5089,21.5089,31000.0
2010-12-02 12:30:00,30.05,30.12,30.04,30.07,32300.0,21.5089,21.559,21.5017,21.5232,32300.0
2010-12-02 13:00:00,30.06,30.14,30.01,30.14,37100.0,21.5161,21.5733,21.4803,21.5733,37100.0
2010-12-02 13:30:00,30.13,30.15,30.09,30.1,18100.0,21.5662,21.5805,21.5375,21.5447,18100.0
2010-12-02 14:00:00,30.08,30.17,30.08,30.12,35400.0,21.5304,21.5948,21.5304,21.559,35400.0
2010-12-02 14:30:00,30.12,30.15,30.11,30.12,47500.0,21.559,21.5805,21.5518,21.559,47500.0
2010-12-02 15:00:00,30.11,30.24,30.06,30.24,59200.0,21.5518,21.6449,21.5161,21.6449,59200.0
2010-12-02 15:30:00,30.24,30.4,30.23,30.31,103900.0,21.6449,21.7594,21.6377,21.695,103900.0
2010-12-03 09:30:00,30.09,30.27,29.97,30.13,44300.0,21.5375,21.6664,21.4516,21.5662,44300.0
2010-12-03 10:00:00,30.1,30.3,30.02,30.17,34600.0,21.5447,21.6878,21.4874,21.5948,34600.0
2010-12-03 10:30:00,30.17,30.35,30.17,30.34,20000.0,21.5948,21.7236,21.5948,21.7165,20000.0
2010-12-03 11:00:00,30.33,30.58,30.32,30.5,44400.0,21.7093,21.8883,21.7022,21.831,44400.0
2010-12-03 11:30:00,30.47,30.5,30.33,30.44,18800.0,21.8095,21.831,21.7093,21.7881,18800.0
2010-12-03 12:00:00,30.44,30.47,30.34,30.36,28400.0,21.7881,21.8095,21.7165,21.7308,28400.0
2010-12-03 12:30:00,30.36,30.49,30.36,30.48,20400.0,21.7308,21.8238,21.7308,21.8167,20400.0
2010-12-03 13:00:00,30.47,30.51,30.42,30.51,48900.0,21.8095,21.8382,21.7737,21.8382,48900.0
2010-12-03 13:30:00,30.51,30.7,30.5,30.68,24500.0,21.8382,21.9742,21.831,21.9598,24500.0
2010-12-03 14:00:00,30.69,30.79,30.66,30.68,32900.0,21.967,22.0386,21.9455,21.9598,32900.0
2010-12-03 14:30:00,30.68,30.8,30.65,30.77,37800.0,21.9598,22.0457,21.9384,22.0243,37800.0
2010-12-03 15:00:00,30.78,30.84,30.73,30.73,46200.0,22.0314,22.0744,21.9956,21.9956,46200.0
2010-12-03 15:30:00,30.73,31.09,30.73,30.97,154500.0,21.9956,22.2533,21.9956,22.1674,154500.0
2010-12-06 09:30:00,30.81,31.42,30.66,31.11,85900.0,22.0529,22.4895,21.9455,22.2676,85900.0
2010-12-06 10:00:00,31.1,31.18,31.02,31.02,28300.0,22.2605,22.3177,22.2032,22.2032,28300.0
2010-12-06 10:30:00,31.05,31.05,30.77,30.82,19900.0,22.2247,22.2247,22.0243,22.06,19900.0
2010-12-06 11:00:00,30.79,30.93,30.79,30.93,23600.0,22.0386,22.1388,22.0386,22.1388,23600.0
2010-12-06 11:30:00,30.92,30.93,30.85,30.9,22400.0,22.1316,22.1388,22.0815,22.1173,22400.0
2010-12-06 12:00:00,30.9,30.92,30.81,30.87,24400.0,22.1173,22.1316,22.0529,22.0958,24400.0
2010-12-06 12:30:00,30.86,30.95,30.86,30.9,19200.0,22.0887,22.1531,22.0887,22.1173,19200.0
2010-12-06 13:00:00,30.91,30.94,30.82,30.86,37700.0,22.1245,22.1459,22.06,22.0887,37700.0
2010-12-06 13:30:00,30.87,30.91,30.84,30.91,30900.0,22.0958,22.1245,22.0744,22.1245,30900.0
2010-12-06 14:00:00,30.92,31.09,30.91,31.08,30200.0,22.1316,22.2533,22.1245,22.2461,30200.0
2010-12-06 14:30:00,31.08,31.14,31.06,31.13,24000.0,22.2461,22.2891,22.2318,22.2819,24000.0
2010-12-06 15:00:00,31.13,31.16,31.12,31.12,31700.0,22.2819,22.3034,22.2748,22.2748,31700.0
2010-12-06 15:30:00,31.12,31.19,31.02,31.14,60000.0,22.2748,22.3249,22.2032,22.2891,60000.0
2010-12-07 09:30:00,31.52,31.72,31.27,31.29,33200.0,22.5611,22.7042,22.3821,22.3965,33200.0
2010-12-07 10:00:00,31.28,31.34,31.21,31.22,33000.0,22.3893,22.4322,22.3392,22.3464,33000.0
2010-12-07 10:30:00,31.22,31.25,31.1,31.1,38100.0,22.3464,22.3678,22.2605,22.2605,38100.0
2010-12-07 11:00:00,31.1,31.27,31.08,31.26,50300.0,22.2605,22.3821,22.2461,22.375,50300.0
2010-12-07 11:30:00,31.23,31.32,31.15,31.15,28800.0,22.3535,22.4179,22.2962,22.2962,28800.0
2010-12-07 12:00:00,31.16,31.2,30.98,30.98,16600.0,22.3034,22.332,22.1746,22.1746,16600.0
2010-12-07 12:30:00,30.98,31.01,30.79,30.94,26100.0,22.1746,22.196,22.0386,22.1459,26100.0
2010-12-07 13:00:00,30.95,30.96,30.75,30.81,27100.0,22.1531,22.1603,22.0099,22.0529,27100.0
2010-12-07 13:30:00,30.79,31.0,30.79,30.86,19500.0,22.0386,22.1889,22.0386,22.0887,19500.0
2010-12-07 14:00:00,30.86,30.99,30.86,30.94,23900.0,22.0887,22.1817,22.0887,22.1459,23900.0
2010-12-07 14:30:00,30.94,31.04,30.81,30.84,35300.0,22.1459,22.2175,22.0529,22.0744,35300.0
2010-12-07 15:00:00,30.84,31.0,30.82,31.0,52800.0,22.0744,22.1889,22.06,22.1889,52800.0
2010-12-07 15:30:00,30.97,31.02,30.78,30.9,86700.0,22.1674,22.2032,22.0314,22.1173,86700.0
2010-12-08 09:30:00,30.88,31.31,30.86,31.2,13700.0,22.103,22.4108,22.0887,22.332,13700.0
2010-12-08 10:00:00,31.19,31.53,31.08,31.53,41900.0,22.3249,22.5682,22.2461,22.5682,41900.0
2010-12-08 10:30:00,31.52,31.54,31.19,31.47,53300.0,22.5611,22.5754,22.3249,22.5253,53300.0
2010-12-08 11:00:00,31.45,31.59,31.43,31.57,24200.0,22.511,22.6112,22.4967,22.5969,24200.0
2010-12-08 11:30:00,31.56,31.79,31.54,31.78,28100.0,22.5897,22.7543,22.5754,22.7472,28100.0
2010-12-08 12:00:00,31.77,31.79,31.73,31.75,28800.0,22.74,22.7543,22.7114,22.7257,28800.0
2010-12-08 12:30:00,31.77,31.77,31.67,31.68,19900.0,22.74,22.74,22.6684,22.6756,19900.0
2010-12-08 13:00:00,31.67,31.84,31.65,31.81,26100.0,22.6684,22.7901,22.6541,22.7687,26100.0
2010-12-08 13:30:00,31.8,31.98,31.78,31.88,52800.0,22.7615,22.8903,22.7472,22.8188,52800.0
2010-12-08 14:00:00,31.86,31.96,31.82,31.84,29400.0,22.8044,22.876,22.7758,22.7901,29400.0
2010-12-08 14:30:00,31.83,31.98,31.83,31.96,41300.0,22.783,22.8903,22.783,22.876,41300.0
2010-12-08 15:00:00,31.95,31.98,31.85,31.9,61000.0,22.8689,22.8903,22.7973,22.8331,61000.0
2010-12-08 15:30:00,31.89,31.9,31.79,31.84,61900.0,22.8259,22.8331,22.7543,22.7901,61900.0
2010-12-09 09:30:00,32.13,32.38,31.88,32.3,35200.0,22.9977,23.1766,22.8188,23.1194,35200.0
2010-12-09 10:00:00,32.3,32.3,32.1,32.23,41900.0,23.1194,23.1194,22.9762,23.0693,41900.0
2010-12-09 10:30:00,32.22,32.26,32.1,32.13,30900.0,23.0621,23.0908,22.9762,22.9977,30900.0
2010-12-09 11:00:00,32.13,32.2,32.1,32.15,23100.0,22.9977,23.0478,22.9762,23.012,23100.0
2010-12-09 11:30:00,32.16,32.26,32.1,32.11,28500.0,23.0192,23.0908,22.9762,22.9834,28500.0
2010-12-09 12:00:00,32.12,32.13,32.02,32.03,27100.0,22.9905,22.9977,22.919,22.9261,27100.0
2010-12-09 12:30:00,32.02,32.04,31.83,31.85,25800.0,22.919,22.9333,22.783,22.7973,25800.0
2010-12-09 13:00:00,31.85,31.91,31.81,31.87,21300.0,22.7973,22.8402,22.7687,22.8116,21300.0
2010-12-09 13:30:00,31.88,31.88,31.68,31.72,16500.0,22.8188,22.8188,22.6756,22.7042,16500.0
2010-12-09 14:00:00,31.73,31.76,31.53,31.53,48700.0,22.7114,22.7329,22.5682,22.5682,48700.0
2010-12-09 14:30:00,31.53,31.53,31.36,31.44,34400.0,22.5682,22.5682,22.4466,22.5038,34400.0
2010-12-09 15:00:00,31.45,31.49,31.43,31.49,45300.0,22.511,22.5396,22.4967,22.5396,45300.0
2010-12-09 15:30:00,31.49,31.52,31.43,31.47,51400.0,22.5396,22.5611,22.4967,22.5253,51400.0
2010-12-10 09:30:00,31.57,31.63,31.32,31.39,65300.0,22.5969,22.6398,22.4179,22.468,65300.0
2010-12-10 10:00:00,31.38,31.43,31.18,31.43,41000.0,22.4609,22.4967,22.3177,22.4967,41000.0
2010-12-10 10:30:00,31.43,31.51,31.32,31.49,29000.0,22.4967,22.5539,22.4179,22.5396,29000.0
2010-12-10 11:00:00,31.49,31.52,31.32,31.42,43400.0,22.5396,22.5611,22.4179,22.4895,43400.0
2010-12-10 11:30:00,31.41,31.46,31.37,31.38,30200.0,22.4823,22.5181,22.4537,22.4609,30200.0
2010-12-10 12:00:00,31.37,31.46,31.35,31.44,45400.0,22.4537,22.5181,22.4394,22.5038,45400.0
2010-12-10 12:30:00,31.44,31.5,31.44,31.49,29000.0,22.5038,22.5468,22.5038,22.5396,29000.0
2010-12-10 13:00:00,31.48,31.59,31.48,31.49,30100.0,22.5325,22.6112,22.5325,22.5396,30100.0
2010-12-10 13:30:00,31.49,31.58,31.48,31.56,43100.0,22.5396,22.604,22.5325,22.5897,43100.0
2010-12-10 14:00:00,31.55,31.63,31.55,31.62,34500.0,22.5826,22.6398,22.5826,22.6327,34500.0
2010-12-10 14:30:00,31.62,31.63,31.58,31.62,41400.0,22.6327,22.6398,22.604,22.6327,41400.0
2010-12-10 15:00:00,31.62,31.66,31.57,31.59,39000.0,22.6327,22.6613,22.5969,22.6112,39000.0
2010-12-10 15:30:00,31.58,31.6,31.44,31.51,100600.0,22.604,22.6183,22.5038,22.5539,100600.0
2010-12-13 09:30:00,31.7,31.7,31.48,31.48,16000.0,22.6899,22.6899,22.5325,22.5325,16000.0
2010-12-13 10:00:00,31.49,31.65,31.48,31.49,11400.0,22.5396,22.6541,22.5325,22.5396,11400.0
2010-12-13 10:30:00,31.49,31.55,31.47,31.54,12700.0,22.5396,22.5826,22.5253,22.5754,12700.0
2010-12-13 11:00:00,31.53,31.53,31.45,31.46,22100.0,22.5682,22.5682,22.511,22.5181,22100.0
2010-12-13 11:30:00,31.43,31.43,31.01,31.03,47600.0,22.4967,22.4967,22.196,22.2104,47600.0
2010-12-13 12:00:00,31.03,31.06,30.74,30.83,66300.0,22.2104,22.2318,22.0028,22.0672,66300.0
2010-12-13 12:30:00,30.85,30.85,30.78,30.82,64600.0,22.0815,22.0815,22.0314,22.06,64600.0
2010-12-13 13:00:00,30.84,31.16,30.81,31.15,51600.0,22.0744,22.3034,22.0529,22.2962,51600.0
2010-12-13 13:30:00,31.15,31.16,30.79,30.89,83000.0,22.2962,22.3034,22.0386,22.1101,83000.0
2010-12-13 14:00:00,30.93,31.1,30.93,31.09,20100.0,22.1388,22.2605,22.1388,22.2533,20100.0
2010-12-13 14:30:00,31.1,31.13,31.06,31.08,20900.0,22.2605,22.2819,22.2318,22.2461,20900.0
2010-12-13 15:00:00,31.08,31.09,30.98,30.99,38000.0,22.2461,22.2533,22.1746,22.1817,38000.0
2010-12-13 15:30:00,30.99,31.03,30.89,30.96,124900.0,22.1817,22.2104,22.1101,22.1603,124900.0
2010-12-14 09:30:00,31.06,31.28,31.01,31.28,61600.0,22.2318,22.3893,22.196,22.3893,61600.0
2010-12-14 10:00:00,31.28,31.45,31.28,31.38,17200.0,22.3893,22.511,22.3893,22.4609,17200.0
2010-12-14 10:30:00,31.38,31.45,31.33,31.38,25800.0,22.4609,22.511,22.4251,22.4609,25800.0
2010-12-14 11:00:00,31.35,31.42,31.31,31.34,69300.0,22.4394,22.4895,22.4108,22.4322,69300.0
2010-12-14 11:30:00,31.33,31.38,31.29,31.34,18900.0,22.4251,22.4609,22.3965,22.4322,18900.0
2010-12-14 12:00:00,31.35,31.41,31.32,31.34,17500.0,22.4394,22.4823,22.4179,22.4322,17500.0
2010-12-14 12:30:00,31.33,31.43,31.32,31.38,70000.0,22.4251,22.4967,22.4179,22.4609,70000.0
2010-12-14 13:00:00,31.38,31.57,31.37,31.57,38100.0,22.4609,22.5969,22.4537,22.5969,38100.0
2010-12-14 13:30:00,31.58,31.72,31.53,31.71,34800.0,22.604,22.7042,22.5682,22.6971,34800.0
2010-12-14 14:00:00,31.7,31.99,31.7,31.89,46000.0,22.6899,22.8975,22.6899,22.8259,46000.0
2010-12-14 14:30:00,31.9,32.08,31.9,32.07,89400.0,22.8331,22.9619,22.8331,22.9548,89400.0
2010-12-14 15:00:00,32.07,32.08,31.91,31.91,47900.0,22.9548,22.9619,22.8402,22.8402,47900.0
2010-12-14 15:30:00,31.92,32.18,31.82,32.15,177800.0,22.8474,23.0335,22.7758,23.012,177800.0
2010-12-15 09:30:00,32.1,32.47,32.1,32.37,37700.0,22.9762,23.2411,22.9762,23.1695,37700.0
2010-12-15 10:00:00,32.37,32.57,32.37,32.49,19900.0,23.1695,23.3126,23.1695,23.2554,19900.0
2010-12-15 10:30:00,32.47,32.83,32.47,32.75,116900.0,23.2411,23.4987,23.2411,23.4415,116900.0
2010-12-15 11:00:00,32.74,33.31,32.7,33.26,298000.0,23.4343,23.8423,23.4057,23.8065,298000.0
2010-12-15 11:30:00,33.26,33.27,32.97,33.11,21600.0,23.8065,23.8137,23.599,23.6992,21600.0
2010-12-15 12:00:00,33.09,33.1,32.81,32.94,37800.0,23.6848,23.692,23.4844,23.5775,37800.0
2010-12-15 12:30:00,32.93,33.11,32.93,32.98,27700.0,23.5703,23.6992,23.5703,23.6061,27700.0
2010-12-15 13:00:00,32.97,32.97,32.85,32.87,27600.0,23.599,23.599,23.5131,23.5274,27600.0
2010-12-15 13:30:00,32.86,32.89,32.83,32.84,40900.0,23.5202,23.5417,23.4987,23.5059,40900.0
2010-12-15 14:00:00,32.85,32.85,32.69,32.71,56900.0,23.5131,23.5131,23.3985,23.4129,56900.0
2010-12-15 14:30:00,32.7,32.76,32.6,32.62,57800.0,23.4057,23.4486,23.3341,23.3484,57800.0
2010-12-15 15:00:00,32.62,32.7,32.59,32.61,77400.0,23.3484,23.4057,23.327,23.3413,77400.0
2010-12-15 15:30:00,32.6,32.72,32.46,32.55,173000.0,23.3341,23.42,23.2339,23.2983,173000.0
2010-12-16 09:30:00,32.71,33.5,32.66,32.76,160100.0,23.4129,23.9783,23.3771,23.4486,160100.0
2010-12-16 10:00:00,32.74,33.03,32.7,32.9,49500.0,23.4343,23.6419,23.4057,23.5488,49500.0
2010-12-16 10:30:00,32.93,33.21,32.91,33.08,49200.0,23.5703,23.7707,23.556,23.6777,49200.0
2010-12-16 11:00:00,33.1,33.25,32.97,33.2,32400.0,23.692,23.7994,23.599,23.7636,32400.0
2010-12-16 11:30:00,33.2,33.25,33.04,33.04,34500.0,23.7636,23.7994,23.6491,23.6491,34500.0
2010-12-16 12:00:00,33.03,33.12,33.02,33.12,33300.0,23.6419,23.7063,23.6347,23.7063,33300.0
2010-12-16 12:30:00,33.12,33.36,33.12,33.33,33000.0,23.7063,23.8781,23.7063,23.8566,33000.0
2010-12-16 13:00:00,33.33,33.33,33.24,33.29,32600.0,23.8566,23.8566,23.7922,23.828,32600.0
2010-12-16 13:30:00,33.29,33.82,33.29,33.8,96500.0,23.828,24.2074,23.828,24.193,96500.0
2010-12-16 14:00:00,33.8,33.9,33.78,33.82,78400.0,24.193,24.2646,24.1787,24.2074,78400.0
2010-12-16 14:30:00,33.81,33.94,33.73,33.89,148800.0,24.2002,24.2932,24.1429,24.2575,148800.0
2010-12-16 15:00:00,33.89,33.93,33.7,33.76,80500.0,24.2575,24.2861,24.1215,24.1644,80500.0
2010-12-16 15:30:00,33.76,33.82,33.73,33.79,106000.0,24.1644,24.2074,24.1429,24.1859,106000.0
2010-12-17 09:30:00,33.93,33.97,33.49,33.95,88100.0,24.2861,24.3147,23.9712,24.3004,88100.0
2010-12-17 10:00:00,33.97,34.16,33.9,34.04,41200.0,24.3147,24.4507,24.2646,24.3648,41200.0
2010-12-17 10:30:00,34.06,34.12,33.95,34.11,19700.0,24.3791,24.4221,24.3004,24.4149,19700.0
2010-12-17 11:00:00,34.1,34.11,34.02,34.09,12700.0,24.4078,24.4149,24.3505,24.4006,12700.0
2010-12-17 11:30:00,34.1,34.15,34.05,34.05,11500.0,24.4078,24.4436,24.372,24.372,11500.0
2010-12-17 12:00:00,34.06,34.14,34.06,34.1,13800.0,24.3791,24.4364,24.3791,24.4078,13800.0
2010-12-17 12:30:00,34.12,34.15,34.09,34.15,10100.0,24.4221,24.4436,24.4006,24.4436,10100.0
2010-12-17 13:00:00,34.14,34.18,34.1,34.1,13800.0,24.4364,24.465,24.4078,24.4078,13800.0
2010-12-17 13:30:00,34.11,34.22,34.09,34.22,21800.0,24.4149,24.4937,24.4006,24.4937,21800.0
2010-12-17 14:00:00,34.21,34.22,34.08,34.1,25400.0,24.4865,24.4937,24.3935,24.4078,25400.0
2010-12-17 14:30:00,34.1,34.19,34.08,34.17,27300.0,24.4078,24.4722,24.3935,24.4579,27300.0
2010-12-17 15:00:00,34.17,34.18,34.13,34.14,15300.0,24.4579,24.465,24.4292,24.4364,15300.0
2010-12-17 15:30:00,34.13,34.21,34.1,34.12,66500.0,24.4292,24.4865,24.4078,24.4221,66500.0
2010-12-20 09:30:00,34.27,34.27,34.0,34.13,31400.0,24.5295,24.5295,24.3362,24.4292,31400.0
2010-12-20 10:00:00,34.12,34.25,34.09,34.17,21800.0,24.4221,24.5151,24.4006,24.4579,21800.0
2010-12-20 10:30:00,34.19,34.31,34.19,34.25,8800.0,24.4722,24.5581,24.4722,24.5151,8800.0
2010-12-20 11:00:00,34.27,34.37,34.24,34.37,9400.0,24.5295,24.601,24.508,24.601,9400.0
2010-12-20 11:30:00,34.35,34.4,34.34,34.35,5800.0,24.5867,24.6225,24.5796,24.5867,5800.0
2010-12-20 12:00:00,34.38,34.39,34.33,34.37,4400.0,24.6082,24.6153,24.5724,24.601,4400.0
2010-12-20 12:30:00,34.35,34.37,34.29,34.36,7100.0,24.5867,24.601,24.5438,24.5939,7100.0
2010-12-20 13:00:00,34.41,34.41,34.27,34.3,16800.0,24.6297,24.6297,24.5295,24.5509,16800.0
2010-12-20 13:30:00,34.29,34.3,34.24,34.26,6600.0,24.5438,24.5509,24.508,24.5223,6600.0
2010-12-20 14:00:00,34.26,34.42,34.26,34.33,6300.0,24.5223,24.6368,24.5223,24.5724,6300.0
2010-12-20 14:30:00,34.35,34.36,34.17,34.19,7200.0,24.5867,24.5939,24.4579,24.4722,7200.0
2010-12-20 15:00:00,34.18,34.18,34.02,34.05,21700.0,24.465,24.465,24.3505,24.372,21700.0
2010-12-20 15:30:00,34.04,34.15,33.98,34.01,56700.0,24.3648,24.4436,24.3219,24.3434,56700.0
2010-12-21 09:30:00,33.94,34.92,33.94,34.91,39200.0,24.3634,25.0669,24.3634,25.0597,39200.0
2010-12-21 10:00:00,34.89,34.95,34.5,34.56,50100.0,25.0453,25.0884,24.7654,24.8085,50100.0
2010-12-21 10:30:00,34.56,34.64,34.53,34.61,16500.0,24.8085,24.8659,24.7869,24.8443,16500.0
2010-12-21 11:00:00,34.64,34.79,34.63,34.7,24300.0,24.8659,24.9736,24.8587,24.909,24300.0
2010-12-21 11:30:00,34.69,34.72,34.66,34.72,23600.0,24.9018,24.9233,24.8802,24.9233,23600.0
2010-12-21 12:00:00,34.72,34.74,34.5,34.7,40400.0,24.9233,24.9377,24.7654,24.909,40400.0
2010-12-21 12:30:00,34.72,34.73,34.66,34.67,9600.0,24.9233,24.9305,24.8802,24.8874,9600.0
2010-12-21 13:00:00,34.7,34.72,34.62,34.63,25600.0,24.909,24.9233,24.8515,24.8587,25600.0
2010-12-21 13:30:00,34.64,34.64,34.56,34.59,19100.0,24.8659,24.8659,24.8085,24.83,19100.0
2010-12-21 14:00:00,34.6,34.6,34.56,34.58,25700.0,24.8372,24.8372,24.8085,24.8228,25700.0
2010-12-21 14:30:00,34.58,34.6,34.56,34.57,29400.0,24.8228,24.8372,24.8085,24.8156,29400.0
2010-12-21 15:00:00,34.57,34.6,34.46,34.6,26400.0,24.8156,24.8372,24.7367,24.8372,26400.0
2010-12-21 15:30:00,34.59,34.73,34.55,34.65,74600.0,24.83,24.9305,24.8013,24.8731,74600.0
2010-12-22 09:30:00,34.74,34.81,34.39,34.71,26700.0,24.9377,24.9879,24.6864,24.9161,26700.0
2010-12-22 10:00:00,34.8,34.91,34.66,34.66,22800.0,24.9807,25.0597,24.8802,24.8802,22800.0
2010-12-22 10:30:00,34.62,34.69,34.48,34.51,14300.0,24.8515,24.9018,24.751,24.7726,14300.0
2010-12-22 11:00:00,34.52,34.6,34.46,34.6,19300.0,24.7797,24.8372,24.7367,24.8372,19300.0
2010-12-22 11:30:00,34.59,34.81,34.59,34.8,12300.0,24.83,24.9879,24.83,24.9807,12300.0
2010-12-22 12:00:00,34.81,35.06,34.81,35.06,14400.0,24.9879,25.1674,24.9879,25.1674,14400.0
2010-12-22 12:30:00,35.05,35.06,34.9,34.99,28400.0,25.1602,25.1674,25.0525,25.1171,28400.0
2010-12-22 13:00:00,34.99,35.0,34.91,34.93,19100.0,25.1171,25.1243,25.0597,25.0741,19100.0
2010-12-22 13:30:00,34.94,34.95,34.8,34.85,21300.0,25.0812,25.0884,24.9807,25.0166,21300.0
2010-12-22 14:00:00,34.85,34.86,34.69,34.73,28100.0,25.0166,25.0238,24.9018,24.9305,28100.0
2010-12-22 14:30:00,34.73,34.9,34.72,34.8,34300.0,24.9305,25.0525,24.9233,24.9807,34300.0
2010-12-22 15:00:00,34.8,34.8,34.69,34.73,29100.0,24.9807,24.9807,24.9018,24.9305,29100.0
2010-12-22 15:30:00,34.74,34.76,34.63,34.69,58600.0,24.9377,24.952,24.8587,24.9018,58600.0
2010-12-23 09:30:00,34.75,34.9,34.58,34.88,19300.0,24.9448,25.0525,24.8228,25.0382,19300.0
2010-12-23 10:00:00,34.88,34.93,34.85,34.87,17000.0,25.0382,25.0741,25.0166,25.031,17000.0
2010-12-23 10:30:00,34.86,34.94,34.86,34.9,18900.0,25.0238,25.0812,25.0238,25.0525,18900.0
2010-12-23 11:00:00,34.9,34.91,34.89,34.9,13000.0,25.0525,25.0597,25.0453,25.0525,13000.0
2010-12-23 11:30:00,34.91,34.94,34.89,34.91,26700.0,25.0597,25.0812,25.0453,25.0597,26700.0
2010-12-23 12:00:00,34.91,34.99,34.91,34.99,12400.0,25.0597,25.1171,25.0597,25.1171,12400.0
2010-12-23 12:30:00,34.97,35.08,34.97,35.08,9000.0,25.1028,25.1817,25.1028,25.1817,9000.0
2010-12-23 13:00:00,35.09,35.11,35.01,35.02,12500.0,25.1889,25.2033,25.1315,25.1387,12500.0
2010-12-23 13:30:00,35.01,35.06,35.01,35.04,7700.0,25.1315,25.1674,25.1315,25.153,7700.0
2010-12-23 14:00:00,35.04,35.04,34.95,34.97,13700.0,25.153,25.153,25.0884,25.1028,13700.0
2010-12-23 14:30:00,34.98,35.02,34.95,34.97,17400.0,25.1099,25.1387,25.0884,25.1028,17400.0
2010-12-23 15:00:00,34.98,34.99,34.9,34.95,21300.0,25.1099,25.1171,25.0525,25.0884,21300.0
2010-12-23 15:30:00,34.95,34.98,34.86,34.91,53700.0,25.0884,25.1099,25.0238,25.0597,53700.0
2010-12-27 09:30:00,34.78,34.78,34.31,34.38,13400.0,24.9664,24.9664,24.629,24.6792,13400.0
2010-12-27 10:00:00,34.3,34.46,34.18,34.45,23000.0,24.6218,24.7367,24.5357,24.7295,23000.0
2010-12-27 10:30:00,34.37,34.67,34.35,34.64,19200.0,24.6721,24.8874,24.6577,24.8659,19200.0
2010-12-27 11:00:00,34.64,34.68,34.58,34.58,25800.0,24.8659,24.8946,24.8228,24.8228,25800.0
2010-12-27 11:30:00,34.6,34.61,34.44,34.45,3900.0,24.8372,24.8443,24.7223,24.7295,3900.0
2010-12-27 12:00:00,34.41,34.41,34.27,34.28,9300.0,24.7008,24.7008,24.6003,24.6075,9300.0
2010-12-27 12:30:00,34.27,34.38,34.26,34.32,7700.0,24.6003,24.6792,24.5931,24.6362,7700.0
2010-12-27 13:00:00,34.31,34.36,34.26,34.36,8400.0,24.629,24.6649,24.5931,24.6649,8400.0
2010-12-27 13:30:00,34.35,34.35,34.26,34.28,5100.0,24.6577,24.6577,24.5931,24.6075,5100.0
2010-12-27 14:00:00,34.28,34.35,34.22,34.22,7300.0,24.6075,24.6577,24.5644,24.5644,7300.0
2010-12-27 14:30:00,34.23,34.27,34.21,34.23,7700.0,24.5716,24.6003,24.5572,24.5716,7700.0
2010-12-27 15:00:00,34.21,34.31,34.19,34.29,12500.0,24.5572,24.629,24.5429,24.6146,12500.0
2010-12-27 15:30:00,34.29,34.31,34.23,34.25,24500.0,24.6146,24.629,24.5716,24.5859,24500.0
2010-12-28 09:30:00,34.35,34.37,34.0,34.13,14700.0,24.6577,24.6721,24.4065,24.4998,14700.0
2010-12-28 10:00:00,34.13,34.3,34.05,34.3,37600.0,24.4998,24.6218,24.4424,24.6218,37600.0
2010-12-28 10:30:00,34.29,34.4,34.25,34.25,11700.0,24.6146,24.6936,24.5859,24.5859,11700.0
2010-12-28 11:00:00,34.25,34.3,34.25,34.26,6600.0,24.5859,24.6218,24.5859,24.5931,6600.0
2010-12-28 11:30:00,34.25,34.26,34.18,34.25,4500.0,24.5859,24.5931,24.5357,24.5859,4500.0
2010-12-28 12:00:00,34.25,34.28,34.21,34.28,2600.0,24.5859,24.6075,24.5572,24.6075,2600.0
2010-12-28 12:30:00,34.27,34.27,34.23,34.25,2100.0,24.6003,24.6003,24.5716,24.5859,2100.0
2010-12-28 13:00:00,34.26,34.33,34.25,34.33,3800.0,24.5931,24.6434,24.5859,24.6434,3800.0
2010-12-28 13:30:00,34.33,34.38,34.3,34.35,6200.0,24.6434,24.6792,24.6218,24.6577,6200.0
2010-12-28 14:00:00,34.34,34.37,34.3,34.34,5300.0,24.6505,24.6721,24.6218,24.6505,5300.0
2010-12-28 14:30:00,34.33,34.33,34.24,34.3,16800.0,24.6434,24.6434,24.5788,24.6218,16800.0
2010-12-28 15:00:00,34.32,34.34,34.27,34.31,7300.0,24.6362,24.6505,24.6003,24.629,7300.0
2010-12-28 15:30:00,34.3,34.3,34.14,34.15,39200.0,24.6218,24.6218,24.507,24.5141,39200.0
2010-12-29 09:30:00,34.18,34.26,34.0,34.08,19400.0,24.5357,24.5931,24.4065,24.4639,19400.0
2010-12-29 10:00:00,34.07,34.28,33.99,34.1,15900.0,24.4567,24.6075,24.3993,24.4783,15900.0
2010-12-29 10:30:00,34.1,34.15,34.01,34.07,15800.0,24.4783,24.5141,24.4136,24.4567,15800.0
2010-12-29 11:00:00,34.03,34.22,34.0,34.2,25500.0,24.428,24.5644,24.4065,24.55,25500.0
2010-12-29 11:30:00,34.23,34.25,34.22,34.24,2900.0,24.5716,24.5859,24.5644,24.5788,2900.0
2010-12-29 12:00:00,34.24,34.32,34.24,34.26,4600.0,24.5788,24.6362,24.5788,24.5931,4600.0
2010-12-29 12:30:00,34.25,34.28,34.15,34.24,4600.0,24.5859,24.6075,24.5141,24.5788,4600.0
2010-12-29 13:00:00,34.27,34.27,34.19,34.22,3600.0,24.6003,24.6003,24.5429,24.5644,3600.0
2010-12-29 13:30:00,34.21,34.22,34.15,34.18,5000.0,24.5572,24.5644,24.5141,24.5357,5000.0
2010-12-29 14:00:00,34.18,34.24,34.06,34.08,12100.0,24.5357,24.5788,24.4495,24.4639,12100.0
2010-12-29 14:30:00,34.1,34.11,33.99,34.0,16800.0,24.4783,24.4854,24.3993,24.4065,16800.0
2010-12-29 15:00:00,34.0,34.05,34.0,34.03,18500.0,24.4065,24.4424,24.4065,24.428,18500.0
2010-12-29 15:30:00,34.02,34.1,33.95,34.0,70700.0,24.4208,24.4783,24.3706,24.4065,70700.0
2010-12-30 09:30:00,34.01,34.17,33.76,33.76,9400.0,24.4136,24.5285,24.2342,24.2342,9400.0
2010-12-30 10:00:00,33.75,34.04,33.75,34.04,14800.0,24.227,24.4352,24.227,24.4352,14800.0
2010-12-30 10:30:00,34.03,34.13,34.02,34.1,13100.0,24.428,24.4998,24.4208,24.4783,13100.0
2010-12-30 11:00:00,34.07,34.23,34.07,34.22,6300.0,24.4567,24.5716,24.4567,24.5644,6300.0
2010-12-30 11:30:00,34.22,34.23,34.19,34.21,2900.0,24.5644,24.5716,24.5429,24.5572,2900.0
2010-12-30 12:00:00,34.23,34.24,34.12,34.17,3800.0,24.5716,24.5788,24.4926,24.5285,3800.0
2010-12-30 12:30:00,34.17,34.18,34.01,34.01,4400.0,24.5285,24.5357,24.4136,24.4136,4400.0
2010-12-30 13:00:00,34.03,34.05,34.02,34.05,3700.0,24.428,24.4424,24.4208,24.4424,3700.0
2010-12-30 13:30:00,34.05,34.09,34.05,34.09,4100.0,24.4424,24.4711,24.4424,24.4711,4100.0
2010-12-30 14:00:00,34.09,34.09,34.01,34.03,7400.0,24.4711,24.4711,24.4136,24.428,7400.0
2010-12-30 14:30:00,34.02,34.04,34.01,34.02,7400.0,24.4208,24.4352,24.4136,24.4208,7400.0
2010-12-30 15:00:00,34.02,34.13,34.02,34.09,11000.0,24.4208,24.4998,24.4208,24.4711,11000.0
2010-12-30 15:30:00,34.11,34.15,34.01,34.01,30700.0,24.4854,24.5141,24.4136,24.4136,30700.0
2010-12-31 09:30:00,33.94,34.09,33.93,34.0,12100.0,24.3634,24.4711,24.3562,24.4065,12100.0
2010-12-31 10:00:00,34.0,34.02,33.94,33.97,9200.0,24.4065,24.4208,24.3634,24.3849,9200.0
2010-12-31 10:30:00,33.96,34.05,33.9,34.05,8400.0,24.3778,24.4424,24.3347,24.4424,8400.0
2010-12-31 11:00:00,34.03,34.05,34.01,34.04,5100.0,24.428,24.4424,24.4136,24.4352,5100.0
2010-12-31 11:30:00,34.04,34.04,33.96,33.98,3800.0,24.4352,24.4352,24.3778,24.3921,3800.0
2010-12-31 12:00:00,33.98,33.98,33.91,33.93,2400.0,24.3921,24.3921,24.3419,24.3562,2400.0
2010-12-31 12:30:00,33.93,33.93,33.9,33.93,6900.0,24.3562,24.3562,24.3347,24.3562,6900.0
2010-12-31 13:00:00,33.94,34.0,33.92,33.98,6500.0,24.3634,24.4065,24.349,24.3921,6500.0
2010-12-31 13:30:00,33.97,34.03,33.94,33.96,3900.0,24.3849,24.428,24.3634,24.3778,3900.0
2010-12-31 14:00:00,33.95,34.01,33.94,34.0,7200.0,24.3706,24.4136,24.3634,24.4065,7200.0
2010-12-31 14:30:00,34.0,34.04,33.96,33.97,8200.0,24.4065,24.4352,24.3778,24.3849,8200.0
2010-12-31 15:00:00,33.97,34.03,33.96,34.01,18900.0,24.3849,24.428,24.3778,24.4136,18900.0
2010-12-31 15:30:00,34.01,34.04,33.93,33.97,94500.0,24.4136,24.4352,24.3562,24.3849,94500.0
2011-01-03 09:30:00,34.18,34.9,34.03,34.5,52400.0,24.5357,25.0525,24.428,24.7654,52400.0
2011-01-03 10:00:00,34.5,34.63,34.35,34.5,35500.0,24.7654,24.8587,24.6577,24.7654,35500.0
2011-01-03 10:30:00,34.51,34.62,34.45,34.47,29700.0,24.7726,24.8515,24.7295,24.7439,29700.0
2011-01-03 11:00:00,34.48,34.68,34.47,34.64,26100.0,24.751,24.8946,24.7439,24.8659,26100.0
2011-01-03 11:30:00,34.65,34.65,34.38,34.46,12600.0,24.8731,24.8731,24.6792,24.7367,12600.0
2011-01-03 12:00:00,34.44,34.53,34.41,34.5,11700.0,24.7223,24.7869,24.7008,24.7654,11700.0
2011-01-03 12:30:00,34.52,34.53,34.34,34.37,21200.0,24.7797,24.7869,24.6505,24.6721,21200.0
2011-01-03 13:00:00,34.38,34.38,34.24,34.26,10300.0,24.6792,24.6792,24.5788,24.5931,10300.0
2011-01-03 13:30:00,34.23,34.23,34.06,34.13,12100.0,24.5716,24.5716,24.4495,24.4998,12100.0
2011-01-03 14:00:00,34.13,34.13,34.0,34.01,18200.0,24.4998,24.4998,24.4065,24.4136,18200.0
2011-01-03 14:30:00,34.01,34.06,34.0,34.05,13400.0,24.4136,24.4495,24.4065,24.4424,13400.0
2011-01-03 15:00:00,34.05,34.06,33.98,34.0,25500.0,24.4424,24.4495,24.3921,24.4065,25500.0
2011-01-03 15:30:00,34.0,34.15,33.96,34.04,51800.0,24.4065,24.5141,24.3778,24.4352,51800.0
2011-01-04 09:30:00,34.18,34.22,33.9,34.03,19200.0,24.5357,24.5644,24.3347,24.428,19200.0
2011-01-04 10:00:00,34.06,34.16,33.98,34.11,17700.0,24.4495,24.5213,24.3921,24.4854,17700.0
2011-01-04 10:30:00,34.12,34.13,33.88,33.96,23700.0,24.4926,24.4998,24.3203,24.3778,23700.0
2011-01-04 11:00:00,33.94,34.04,33.87,33.87,30000.0,24.3634,24.4352,24.3132,24.3132,30000.0
2011-01-04 11:30:00,33.84,33.96,33.75,33.83,18300.0,24.2916,24.3778,24.227,24.2844,18300.0
2011-01-04 12:00:00,33.86,33.87,33.26,33.37,18800.0,24.306,24.3132,23.8753,23.9542,18800.0
2011-01-04 12:30:00,33.36,33.5,33.35,33.44,18500.0,23.9471,24.0476,23.9399,24.0045,18500.0
2011-01-04 13:00:00,33.47,33.7,33.47,33.64,17200.0,24.026,24.1911,24.026,24.148,17200.0
2011-01-04 13:30:00,33.65,33.7,33.57,33.59,9400.0,24.1552,24.1911,24.0978,24.1122,9400.0
2011-01-04 14:00:00,33.6,33.89,33.59,33.89,23300.0,24.1193,24.3275,24.1122,24.3275,23300.0
2011-01-04 14:30:00,33.87,33.9,33.72,33.72,27800.0,24.3132,24.3347,24.2055,24.2055,27800.0
2011-01-04 15:00:00,33.72,33.83,33.7,33.79,15100.0,24.2055,24.2844,24.1911,24.2557,15100.0
2011-01-04 15:30:00,33.79,33.91,33.67,33.86,62600.0,24.2557,24.3419,24.1696,24.306,62600.0
2011-01-05 09:30:00,33.81,34.07,33.81,33.95,17100.0,24.2701,24.4567,24.2701,24.3706,17100.0
2011-01-05 10:00:00,33.94,34.28,33.94,34.05,24300.0,24.3634,24.6075,24.3634,24.4424,24300.0
2011-01-05 10:30:00,34.08,34.21,34.08,34.09,12600.0,24.4639,24.5572,24.4639,24.4711,12600.0
2011-01-05 11:00:00,34.09,34.3,34.09,34.3,7200.0,24.4711,24.6218,24.4711,24.6218,7200.0
2011-01-05 11:30:00,34.33,34.45,34.23,34.26,26800.0,24.6434,24.7295,24.5716,24.5931,26800.0
2011-01-05 12:00:00,34.28,34.34,34.25,34.32,8200.0,24.6075,24.6505,24.5859,24.6362,8200.0
2011-01-05 12:30:00,34.39,34.43,34.29,34.29,14500.0,24.6864,24.7151,24.6146,24.6146,14500.0
2011-01-05 13:00:00,34.3,34.31,34.19,34.19,9800.0,24.6218,24.629,24.5429,24.5429,9800.0
2011-01-05 13:30:00,34.19,34.22,34.09,34.14,12100.0,24.5429,24.5644,24.4711,24.507,12100.0
2011-01-05 14:00:00,34.17,34.24,34.08,34.08,10500.0,24.5285,24.5788,24.4639,24.4639,10500.0
2011-01-05 14:30:00,34.09,34.12,34.05,34.06,7900.0,24.4711,24.4926,24.4424,24.4495,7900.0
2011-01-05 15:00:00,34.06,34.09,33.93,33.95,22200.0,24.4495,24.4711,24.3562,24.3706,22200.0
2011-01-05 15:30:00,33.95,34.11,33.88,33.93,75300.0,24.3706,24.4854,24.3203,24.3562,75300.0
2011-01-06 09:30:00,34.0,34.17,33.8,34.0,29000.0,24.4065,24.5285,24.2629,24.4065,29000.0
2011-01-06 10:00:00,34.03,34.04,34.0,34.03,14000.0,24.428,24.4352,24.4065,24.428,14000.0
2011-01-06 10:30:00,34.03,34.09,33.93,33.94,19600.0,24.428,24.4711,24.3562,24.3634,19600.0
2011-01-06 11:00:00,33.94,33.95,33.6,33.69,8600.0,24.3634,24.3706,24.1193,24.1839,8600.0
2011-01-06 11:30:00,33.7,33.72,33.49,33.66,10400.0,24.1911,24.2055,24.0404,24.1624,10400.0
2011-01-06 12:00:00,33.65,33.7,33.49,33.68,9300.0,24.1552,24.1911,24.0404,24.1768,9300.0
2011-01-06 12:30:00,33.71,33.94,33.7,33.89,9600.0,24.1983,24.3634,24.1911,24.3275,9600.0
2011-01-06 13:00:00,33.86,33.86,33.73,33.74,15400.0,24.306,24.306,24.2127,24.2198,15400.0
2011-01-06 13:30:00,33.79,33.89,33.74,33.89,4300.0,24.2557,24.3275,24.2198,24.3275,4300.0
2011-01-06 14:00:00,33.91,34.0,33.88,33.96,16000.0,24.3419,24.4065,24.3203,24.3778,16000.0
2011-01-06 14:30:00,33.94,33.94,33.67,33.71,15400.0,24.3634,24.3634,24.1696,24.1983,15400.0
2011-01-06 15:00:00,33.7,33.77,33.49,33.58,22100.0,24.1911,24.2414,24.0404,24.105,22100.0
2011-01-06 15:30:00,33.58,33.68,33.45,33.68,57300.0,24.105,24.1768,24.0117,24.1768,57300.0
2011-01-07 09:30:00,33.8,34.17,33.67,33.94,28300.0,24.2629,24.5285,24.1696,24.3634,28300.0
2011-01-07 10:00:00,33.94,34.33,33.88,34.3,18200.0,24.3634,24.6434,24.3203,24.6218,18200.0
2011-01-07 10:30:00,34.29,34.3,34.15,34.22,20300.0,24.6146,24.6218,24.5141,24.5644,20300.0
2011-01-07 11:00:00,34.2,34.2,33.95,33.96,11900.0,24.55,24.55,24.3706,24.3778,11900.0
2011-01-07 11:30:00,33.95,33.95,33.78,33.85,10300.0,24.3706,24.3706,24.2485,24.2988,10300.0
2011-01-07 12:00:00,33.84,33.84,33.67,33.67,14900.0,24.2916,24.2916,24.1696,24.1696,14900.0
2011-01-07 12:30:00,33.67,33.78,33.55,33.78,28300.0,24.1696,24.2485,24.0834,24.2485,28300.0
2011-01-07 13:00:00,33.77,34.01,33.77,34.01,13600.0,24.2414,24.4136,24.2414,24.4136,13600.0
2011-01-07 13:30:00,33.98,34.08,33.9,33.9,10100.0,24.3921,24.4639,24.3347,24.3347,10100.0
2011-01-07 14:00:00,33.9,33.98,33.85,33.85,15200.0,24.3347,24.3921,24.2988,24.2988,15200.0
2011-01-07 14:30:00,33.85,33.92,33.84,33.85,17000.0,24.2988,24.349,24.2916,24.2988,17000.0
2011-01-07 15:00:00,33.85,33.87,33.71,33.72,28800.0,24.2988,24.3132,24.1983,24.2055,28800.0
2011-01-07 15:30:00,33.73,33.88,33.71,33.78,81600.0,24.2127,24.3203,24.1983,24.2485,81600.0
2011-01-10 09:30:00,33.65,33.88,33.5,33.53,14700.0,24.1552,24.3203,24.0476,24.0691,14700.0
2011-01-10 10:00:00,33.54,33.64,33.45,33.61,20300.0,24.0763,24.148,24.0117,24.1265,20300.0
2011-01-10 10:30:00,33.56,33.63,33.22,33.28,16800.0,24.0906,24.1409,23.8466,23.8896,16800.0
2011-01-10 11:00:00,33.29,33.45,33.21,33.42,18600.0,23.8968,24.0117,23.8394,23.9901,18600.0
2011-01-10 11:30:00,33.4,33.59,33.37,33.58,9900.0,23.9758,24.1122,23.9542,24.105,9900.0
2011-01-10 12:00:00,33.59,33.65,33.49,33.55,17300.0,24.1122,24.1552,24.0404,24.0834,17300.0
2011-01-10 12:30:00,33.5,33.59,33.39,33.56,15100.0,24.0476,24.1122,23.9686,24.0906,15100.0
2011-01-10 13:00:00,33.57,33.72,33.56,33.72,8900.0,24.0978,24.2055,24.0906,24.2055,8900.0
2011-01-10 13:30:00,33.72,33.9,33.72,33.83,7100.0,24.2055,24.3347,24.2055,24.2844,7100.0
2011-01-10 14:00:00,33.83,33.9,33.7,33.88,16500.0,24.2844,24.3347,24.1911,24.3203,16500.0
2011-01-10 14:30:00,33.88,33.92,33.76,33.81,29500.0,24.3203,24.349,24.2342,24.2701,29500.0
2011-01-10 15:00:00,33.81,34.07,33.81,33.99,20700.0,24.2701,24.4567,24.2701,24.3993,20700.0
2011-01-10 15:30:00,34.0,34.02,33.89,33.99,53900.0,24.4065,24.4208,24.3275,24.3993,53900.0
2011-01-11 09:30:00,34.17,34.61,34.12,34.16,13700.0,24.5285,24.8443,24.4926,24.5213,13700.0
2011-01-11 10:00:00,34.12,34.13,33.98,34.0,11000.0,24.4926,24.4998,24.3921,24.4065,11000.0
2011-01-11 10:30:00,33.99,34.04,33.95,34.0,11300.0,24.3993,24.4352,24.3706,24.4065,11300.0
2011-01-11 11:00:00,34.02,34.15,34.0,34.15,6500.0,24.4208,24.5141,24.4065,24.5141,6500.0
2011-01-11 11:30:00,34.19,34.22,34.13,34.15,9700.0,24.5429,24.5644,24.4998,24.5141,9700.0
2011-01-11 12:00:00,34.16,34.24,34.14,34.17,4300.0,24.5213,24.5788,24.507,24.5285,4300.0
2011-01-11 12:30:00,34.16,34.16,34.11,34.12,3500.0,24.5213,24.5213,24.4854,24.4926,3500.0
2011-01-11 13:00:00,34.13,34.24,34.12,34.15,32700.0,24.4998,24.5788,24.4926,24.5141,32700.0
2011-01-11 13:30:00,34.15,34.19,33.99,34.11,25800.0,24.5141,24.5429,24.3993,24.4854,25800.0
2011-01-11 14:00:00,34.1,34.25,34.03,34.25,5400.0,24.4783,24.5859,24.428,24.5859,5400.0
2011-01-11 14:30:00,34.24,34.25,34.15,34.2,8600.0,24.5788,24.5859,24.5141,24.55,8600.0
2011-01-11 15:00:00,34.23,34.26,34.17,34.24,35500.0,24.5716,24.5931,24.5285,24.5788,35500.0
2011-01-11 15:30:00,34.26,34.28,34.19,34.23,32700.0,24.5931,24.6075,24.5429,24.5716,32700.0
2011-01-12 09:30:00,34.55,36.22,34.54,35.46,124400.0,24.8013,26.0001,24.7941,25.4545,124400.0
2011-01-12 10:00:00,35.44,35.99,35.4,35.83,48400.0,25.4402,25.835,25.4114,25.7201,48400.0
2011-01-12 10:30:00,35.83,35.92,35.6,35.64,32900.0,25.7201,25.7847,25.555,25.5837,32900.0
2011-01-12 11:00:00,35.66,35.87,35.58,35.71,26500.0,25.5981,25.7488,25.5407,25.634,26500.0
2011-01-12 11:30:00,35.68,36.14,35.67,36.03,41600.0,25.6124,25.9426,25.6053,25.8637,41600.0
2011-01-12 12:00:00,36.02,36.52,36.02,36.41,61600.0,25.8565,26.2154,25.8565,26.1365,61600.0
2011-01-12 12:30:00,36.41,36.42,36.13,36.15,16900.0,26.1365,26.1436,25.9355,25.9498,16900.0
2011-01-12 13:00:00,36.2,36.64,36.15,36.6,65800.0,25.9857,26.3016,25.9498,26.2728,65800.0
2011-01-12 13:30:00,36.58,36.58,36.35,36.35,23500.0,26.2585,26.2585,26.0934,26.0934,23500.0
2011-01-12 14:00:00,36.35,36.39,36.23,36.38,18900.0,26.0934,26.1221,26.0072,26.1149,18900.0
2011-01-12 14:30:00,36.37,36.43,36.28,36.35,48300.0,26.1077,26.1508,26.0431,26.0934,48300.0
2011-01-12 15:00:00,36.35,36.47,36.33,36.35,54600.0,26.0934,26.1795,26.079,26.0934,54600.0
2011-01-12 15:30:00,36.34,36.46,36.32,36.4,86200.0,26.0862,26.1723,26.0719,26.1293,86200.0
2011-01-13 09:30:00,36.42,36.49,36.23,36.34,16900.0,26.1436,26.1939,26.0072,26.0862,16900.0
2011-01-13 10:00:00,36.34,36.34,35.87,35.91,29600.0,26.0862,26.0862,25.7488,25.7775,29600.0
2011-01-13 10:30:00,35.88,35.9,35.58,35.75,18600.0,25.756,25.7704,25.5407,25.6627,18600.0
2011-01-13 11:00:00,35.75,35.75,35.65,35.71,21500.0,25.6627,25.6627,25.5909,25.634,21500.0
2011-01-13 11:30:00,35.71,35.99,35.71,35.77,11000.0,25.634,25.835,25.634,25.677,11000.0
2011-01-13 12:00:00,35.79,35.85,35.68,35.69,10700.0,25.6914,25.7345,25.6124,25.6196,10700.0
2011-01-13 12:30:00,35.7,35.8,35.69,35.78,10700.0,25.6268,25.6986,25.6196,25.6842,10700.0
2011-01-13 13:00:00,35.77,35.79,35.62,35.79,10600.0,25.677,25.6914,25.5694,25.6914,10600.0
2011-01-13 13:30:00,35.79,35.89,35.73,35.73,10100.0,25.6914,25.7632,25.6483,25.6483,10100.0
2011-01-13 14:00:00,35.74,35.78,35.64,35.75,15000.0,25.6555,25.6842,25.5837,25.6627,15000.0
2011-01-13 14:30:00,35.76,35.76,35.56,35.56,20600.0,25.6699,25.6699,25.5263,25.5263,20600.0
2011-01-13 15:00:00,35.57,35.76,35.57,35.72,21300.0,25.5335,25.6699,25.5335,25.6411,21300.0
2011-01-13 15:30:00,35.71,35.78,35.55,35.7,49200.0,25.634,25.6842,25.5191,25.6268,49200.0
2011-01-14 09:30:00,35.69,35.82,35.54,35.7,17400.0,25.6196,25.7129,25.5119,25.6268,17400.0
2011-01-14 10:00:00,35.72,35.81,35.21,35.32,23800.0,25.6411,25.7058,25.2751,25.354,23800.0
2011-01-14 10:30:00,35.32,35.54,35.25,35.46,9700.0,25.354,25.5119,25.3038,25.4545,9700.0
2011-01-14 11:00:00,35.48,35.66,35.4,35.47,5400.0,25.4689,25.5981,25.4114,25.4617,5400.0
2011-01-14 11:30:00,35.5,35.56,35.45,35.55,7600.0,25.4832,25.5263,25.4473,25.5191,7600.0
2011-01-14 12:00:00,35.55,35.96,35.55,35.8,25100.0,25.5191,25.8134,25.5191,25.6986,25100.0
2011-01-14 12:30:00,35.78,36.07,35.78,36.02,33400.0,25.6842,25.8924,25.6842,25.8565,33400.0
2011-01-14 13:00:00,35.99,36.11,35.99,36.06,34500.0,25.835,25.9211,25.835,25.8852,34500.0
2011-01-14 13:30:00,36.07,36.4,36.06,36.22,39200.0,25.8924,26.1293,25.8852,26.0001,39200.0
2011-01-14 14:00:00,36.16,36.26,36.15,36.19,20800.0,25.957,26.0288,25.9498,25.9785,20800.0
2011-01-14 14:30:00,36.19,36.31,36.12,36.15,27100.0,25.9785,26.0647,25.9283,25.9498,27100.0
2011-01-14 15:00:00,36.15,36.2,36.1,36.13,12300.0,25.9498,25.9857,25.9139,25.9355,12300.0
2011-01-14 15:30:00,36.15,36.21,36.1,36.11,52500.0,25.9498,25.9929,25.9139,25.9211,52500.0
2011-01-18 09:30:00,36.14,36.3,35.95,35.99,35400.0,25.9426,26.0575,25.8063,25.835,35400.0
2011-01-18 10:00:00,36.0,36.06,35.71,36.06,18700.0,25.8421,25.8852,25.634,25.8852,18700.0
2011-01-18 10:30:00,36.06,36.1,35.94,36.07,14700.0,25.8852,25.9139,25.7991,25.8924,14700.0
2011-01-18 11:00:00,36.03,36.21,36.03,36.21,11200.0,25.8637,25.9929,25.8637,25.9929,11200.0
2011-01-18 11:30:00,36.2,36.21,36.11,36.18,20400.0,25.9857,25.9929,25.9211,25.9714,20400.0
2011-01-18 12:00:00,36.17,36.21,36.11,36.21,15700.0,25.9642,25.9929,25.9211,25.9929,15700.0
2011-01-18 12:30:00,36.19,36.19,36.08,36.15,16100.0,25.9785,25.9785,25.8996,25.9498,16100.0
2011-01-18 13:00:00,36.16,36.26,36.16,36.26,15100.0,25.957,26.0288,25.957,26.0288,15100.0
2011-01-18 13:30:00,36.26,36.27,36.15,36.15,30800.0,26.0288,26.036,25.9498,25.9498,30800.0
2011-01-18 14:00:00,36.15,36.25,36.15,36.25,14100.0,25.9498,26.0216,25.9498,26.0216,14100.0
2011-01-18 14:30:00,36.24,36.46,36.17,36.46,23300.0,26.0144,26.1723,25.9642,26.1723,23300.0
2011-01-18 15:00:00,36.46,36.5,36.36,36.45,32500.0,26.1723,26.2011,26.1006,26.1652,32500.0
2011-01-18 15:30:00,36.44,36.95,36.43,36.85,118500.0,26.158,26.5241,26.1508,26.4523,118500.0
2011-01-19 09:30:00,36.97,37.31,36.73,36.95,62500.0,26.5384,26.7825,26.3662,26.5241,62500.0
2011-01-19 10:00:00,36.89,36.92,36.55,36.68,19300.0,26.481,26.5026,26.237,26.3303,19300.0
2011-01-19 10:30:00,36.68,36.84,36.51,36.84,22300.0,26.3303,26.4451,26.2082,26.4451,22300.0
2011-01-19 11:00:00,36.84,37.02,36.78,36.99,22500.0,26.4451,26.5743,26.4021,26.5528,22500.0
2011-01-19 11:30:00,36.99,36.99,36.75,36.81,12400.0,26.5528,26.5528,26.3805,26.4236,12400.0
2011-01-19 12:00:00,36.81,36.92,36.77,36.87,13300.0,26.4236,26.5026,26.3949,26.4667,13300.0
2011-01-19 12:30:00,36.83,36.85,36.68,36.68,12200.0,26.4379,26.4523,26.3303,26.3303,12200.0
2011-01-19 13:00:00,36.68,36.82,36.6,36.76,9300.0,26.3303,26.4308,26.2728,26.3877,9300.0
2011-01-19 13:30:00,36.76,36.82,36.54,36.58,9000.0,26.3877,26.4308,26.2298,26.2585,9000.0
2011-01-19 14:00:00,36.56,36.57,36.13,36.23,32000.0,26.2441,26.2513,25.9355,26.0072,32000.0
2011-01-19 14:30:00,36.24,36.24,35.9,35.95,21100.0,26.0144,26.0144,25.7704,25.8063,21100.0
2011-01-19 15:00:00,35.95,36.08,35.9,36.04,19600.0,25.8063,25.8996,25.7704,25.8709,19600.0
2011-01-19 15:30:00,35.99,36.2,35.95,36.17,36100.0,25.835,25.9857,25.8063,25.9642,36100.0
2011-01-20 09:30:00,36.01,36.06,35.63,35.99,26900.0,25.8493,25.8852,25.5765,25.835,26900.0
2011-01-20 10:00:00,36.02,36.04,35.72,35.8,54300.0,25.8565,25.8709,25.6411,25.6986,54300.0
2011-01-20 10:30:00,35.76,35.91,35.7,35.8,26600.0,25.6699,25.7775,25.6268,25.6986,26600.0
2011-01-20 11:00:00,35.76,35.89,35.56,35.67,23500.0,25.6699,25.7632,25.5263,25.6053,23500.0
2011-01-20 11:30:00,35.67,35.67,35.38,35.64,35300.0,25.6053,25.6053,25.3971,25.5837,35300.0
2011-01-20 12:00:00,35.61,36.23,35.61,35.93,25300.0,25.5622,26.0072,25.5622,25.7919,25300.0
2011-01-20 12:30:00,35.94,36.31,35.9,36.1,21000.0,25.7991,26.0647,25.7704,25.9139,21000.0
2011-01-20 13:00:00,36.09,36.16,36.0,36.07,13700.0,25.9067,25.957,25.8421,25.8924,13700.0
2011-01-20 13:30:00,36.05,36.09,35.91,35.98,11300.0,25.878,25.9067,25.7775,25.8278,11300.0
2011-01-20 14:00:00,35.98,36.07,35.85,36.0,14600.0,25.8278,25.8924,25.7345,25.8421,14600.0
2011-01-20 14:30:00,35.98,36.17,35.91,35.92,16800.0,25.8278,25.9642,25.7775,25.7847,16800.0
2011-01-20 15:00:00,35.92,35.97,35.62,35.63,34100.0,25.7847,25.8206,25.5694,25.5765,34100.0
2011-01-20 15:30:00,35.61,35.79,35.58,35.7,62000.0,25.5622,25.6914,25.5407,25.6268,62000.0
2011-01-21 09:30:00,35.99,36.21,35.72,36.21,15200.0,25.835,25.9929,25.6411,25.9929,15200.0
2011-01-21 10:00:00,36.21,36.28,35.98,36.26,13800.0,25.9929,26.0431,25.8278,26.0288,13800.0
2011-01-21 10:30:00,36.25,36.4,36.15,36.36,14300.0,26.0216,26.1293,25.9498,26.1006,14300.0
2011-01-21 11:00:00,36.37,36.47,36.35,36.42,24700.0,26.1077,26.1795,26.0934,26.1436,24700.0
2011-01-21 11:30:00,36.42,36.48,36.37,36.41,13200.0,26.1436,26.1867,26.1077,26.1365,13200.0
2011-01-21 12:00:00,36.41,36.51,36.38,36.51,11900.0,26.1365,26.2082,26.1149,26.2082,11900.0
2011-01-21 12:30:00,36.5,36.5,36.37,36.38,17500.0,26.2011,26.2011,26.1077,26.1149,17500.0
2011-01-21 13:00:00,36.4,36.57,36.37,36.39,13000.0,26.1293,26.2513,26.1077,26.1221,13000.0
2011-01-21 13:30:00,36.42,36.5,36.3,36.49,13300.0,26.1436,26.2011,26.0575,26.1939,13300.0
2011-01-21 14:00:00,36.48,36.5,36.38,36.44,11100.0,26.1867,26.2011,26.1149,26.158,11100.0
2011-01-21 14:30:00,36.44,36.53,36.42,36.49,11400.0,26.158,26.2226,26.1436,26.1939,11400.0
2011-01-21 15:00:00,36.49,36.52,36.35,36.46,28100.0,26.1939,26.2154,26.0934,26.1723,28100.0
2011-01-21 15:30:00,36.46,36.49,36.22,36.26,57100.0,26.1723,26.1939,26.0001,26.0288,57100.0
2011-01-24 09:30:00,36.33,36.55,36.22,36.51,22100.0,26.079,26.237,26.0001,26.2082,22100.0
2011-01-24 10:00:00,36.5,36.53,36.34,36.46,25300.0,26.2011,26.2226,26.0862,26.1723,25300.0
2011-01-24 10:30:00,36.42,36.53,36.38,36.49,8300.0,26.1436,26.2226,26.1149,26.1939,8300.0
2011-01-24 11:00:00,36.49,36.5,36.43,36.48,17200.0,26.1939,26.2011,26.1508,26.1867,17200.0
2011-01-24 11:30:00,36.51,36.53,36.41,36.51,7700.0,26.2082,26.2226,26.1365,26.2082,7700.0
2011-01-24 12:00:00,36.48,36.53,36.44,36.46,14100.0,26.1867,26.2226,26.158,26.1723,14100.0
2011-01-24 12:30:00,36.49,36.52,36.43,36.51,19400.0,26.1939,26.2154,26.1508,26.2082,19400.0
2011-01-24 13:00:00,36.5,36.52,36.45,36.48,34500.0,26.2011,26.2154,26.1652,26.1867,34500.0
2011-01-24 13:30:00,36.46,36.48,36.42,36.44,11300.0,26.1723,26.1867,26.1436,26.158,11300.0
2011-01-24 14:00:00,36.44,36.51,36.44,36.47,9800.0,26.158,26.2082,26.158,26.1795,9800.0
2011-01-24 14:30:00,36.49,36.51,36.44,36.46,18300.0,26.1939,26.2082,26.158,26.1723,18300.0
2011-01-24 15:00:00,36.47,36.52,36.43,36.45,30700.0,26.1795,26.2154,26.1508,26.1652,30700.0
2011-01-24 15:30:00,36.47,36.5,36.45,36.47,39000.0,26.1795,26.2011,26.1652,26.1795,39000.0
2011-01-25 09:30:00,36.35,36.36,36.12,36.22,11100.0,26.0934,26.1006,25.9283,26.0001,11100.0
2011-01-25 10:00:00,36.22,36.35,36.2,36.25,36900.0,26.0001,26.0934,25.9857,26.0216,36900.0
2011-01-25 10:30:00,36.22,36.33,36.16,36.29,14800.0,26.0001,26.079,25.957,26.0503,14800.0
2011-01-25 11:00:00,36.29,36.29,36.18,36.26,26200.0,26.0503,26.0503,25.9714,26.0288,26200.0
2011-01-25 11:30:00,36.26,36.36,36.24,36.33,28300.0,26.0288,26.1006,26.0144,26.079,28300.0
2011-01-25 12:00:00,36.35,36.37,36.17,36.17,25100.0,26.0934,26.1077,25.9642,25.9642,25100.0
2011-01-25 12:30:00,36.19,36.25,36.16,36.18,8000.0,25.9785,26.0216,25.957,25.9714,8000.0
2011-01-25 13:00:00,36.2,36.25,36.12,36.18,28300.0,25.9857,26.0216,25.9283,25.9714,28300.0
2011-01-25 13:30:00,36.18,36.18,35.84,35.85,26300.0,25.9714,25.9714,25.7273,25.7345,26300.0
2011-01-25 14:00:00,35.86,35.87,35.62,35.65,20700.0,25.7416,25.7488,25.5694,25.5909,20700.0
2011-01-25 14:30:00,35.63,35.74,35.57,35.7,14400.0,25.5765,25.6555,25.5335,25.6268,14400.0
2011-01-25 15:00:00,35.7,36.0,35.68,36.0,13800.0,25.6268,25.8421,25.6124,25.8421,13800.0
2011-01-25 15:30:00,36.01,36.33,35.98,36.3,86400.0,25.8493,26.079,25.8278,26.0575,86400.0
2011-01-26 09:30:00,36.34,36.43,36.15,36.42,28200.0,26.0862,26.1508,25.9498,26.1436,28200.0
2011-01-26 10:00:00,36.44,36.86,36.44,36.84,19100.0,26.158,26.4595,26.158,26.4451,19100.0
2011-01-26 10:30:00,36.85,36.97,36.65,36.69,9400.0,26.4523,26.5384,26.3087,26.3375,9400.0
2011-01-26 11:00:00,36.68,36.73,36.34,36.34,27400.0,26.3303,26.3662,26.0862,26.0862,27400.0
2011-01-26 11:30:00,36.33,36.5,36.33,36.39,9500.0,26.079,26.2011,26.079,26.1221,9500.0
2011-01-26 12:00:00,36.39,36.49,36.35,36.35,15900.0,26.1221,26.1939,26.0934,26.0934,15900.0
2011-01-26 12:30:00,36.36,36.36,36.14,36.22,24300.0,26.1006,26.1006,25.9426,26.0001,24300.0
2011-01-26 13:00:00,36.2,36.3,36.18,36.22,25800.0,25.9857,26.0575,25.9714,26.0001,25800.0
2011-01-26 13:30:00,36.23,36.41,36.22,36.36,23500.0,26.0072,26.1365,26.0001,26.1006,23500.0
2011-01-26 14:00:00,36.37,36.52,36.32,36.41,39100.0,26.1077,26.2154,26.0719,26.1365,39100.0
2011-01-26 14:30:00,36.44,36.48,36.39,36.48,31000.0,26.158,26.1867,26.1221,26.1867,31000.0
2011-01-26 15:00:00,36.47,36.64,36.43,36.58,39200.0,26.1795,26.3016,26.1508,26.2585,39200.0
2011-01-26 15:30:00,36.58,36.82,36.47,36.77,76600.0,26.2585,26.4308,26.1795,26.3949,76600.0
2011-01-27 09:30:00,36.75,37.06,36.61,36.87,32900.0,26.3805,26.6031,26.28,26.4667,32900.0
2011-01-27 10:00:00,36.93,36.98,36.75,36.85,16500.0,26.5097,26.5456,26.3805,26.4523,16500.0
2011-01-27 10:30:00,36.88,36.9,36.7,36.9,17500.0,26.4738,26.4882,26.3446,26.4882,17500.0
2011-01-27 11:00:00,36.89,36.92,36.78,36.9,26800.0,26.481,26.5026,26.4021,26.4882,26800.0
2011-01-27 11:30:00,36.9,36.92,36.83,36.85,12800.0,26.4882,26.5026,26.4379,26.4523,12800.0
2011-01-27 12:00:00,36.86,36.96,36.85,36.95,15500.0,26.4595,26.5313,26.4523,26.5241,15500.0
2011-01-27 12:30:00,36.92,36.99,36.91,36.93,15100.0,26.5026,26.5528,26.4954,26.5097,15100.0
2011-01-27 13:00:00,36.96,36.96,36.85,36.87,15100.0,26.5313,26.5313,26.4523,26.4667,15100.0
2011-01-27 13:30:00,36.87,36.96,36.84,36.95,13500.0,26.4667,26.5313,26.4451,26.5241,13500.0
2011-01-27 14:00:00,36.96,37.0,36.89,36.92,54400.0,26.5313,26.56,26.481,26.5026,54400.0
2011-01-27 14:30:00,36.96,37.02,36.91,36.98,56800.0,26.5313,26.5743,26.4954,26.5456,56800.0
2011-01-27 15:00:00,36.96,37.12,36.93,37.05,38900.0,26.5313,26.6461,26.5097,26.5959,38900.0
2011-01-27 15:30:00,37.06,37.22,37.02,37.13,75500.0,26.6031,26.7179,26.5743,26.6533,75500.0
2011-01-28 09:30:00,37.1,37.11,36.58,36.58,21500.0,26.6318,26.6389,26.2585,26.2585,21500.0
2011-01-28 10:00:00,36.53,36.53,36.15,36.24,20800.0,26.2226,26.2226,25.9498,26.0144,20800.0
2011-01-28 10:30:00,36.21,36.31,35.85,35.97,22800.0,25.9929,26.0647,25.7345,25.8206,22800.0
2011-01-28 11:00:00,35.99,36.18,35.97,36.12,27700.0,25.835,25.9714,25.8206,25.9283,27700.0
2011-01-28 11:30:00,36.12,36.15,35.94,35.97,71900.0,25.9283,25.9498,25.7991,25.8206,71900.0
2011-01-28 12:00:00,35.97,36.28,35.97,36.22,54300.0,25.8206,26.0431,25.8206,26.0001,54300.0
2011-01-28 12:30:00,36.2,36.36,36.19,36.21,20000.0,25.9857,26.1006,25.9785,25.9929,20000.0
2011-01-28 13:00:00,36.21,36.31,36.19,36.23,31200.0,25.9929,26.0647,25.9785,26.0072,31200.0
2011-01-28 13:30:00,36.29,36.49,36.27,36.47,24200.0,26.0503,26.1939,26.036,26.1795,24200.0
2011-01-28 14:00:00,36.47,36.6,36.45,36.54,35200.0,26.1795,26.2728,26.1652,26.2298,35200.0
2011-01-28 14:30:00,36.52,36.73,36.46,36.58,31200.0,26.2154,26.3662,26.1723,26.2585,31200.0
2011-01-28 15:00:00,36.58,36.59,36.34,36.34,34500.0,26.2585,26.2657,26.0862,26.0862,34500.0
2011-01-28 15:30:00,36.34,36.68,36.11,36.59,117700.0,26.0862,26.3303,25.9211,26.2657,117700.0
2011-01-31 09:30:00,36.74,36.87,36.39,36.87,42900.0,26.3733,26.4667,26.1221,26.4667,42900.0
2011-01-31 10:00:00,36.87,37.35,36.79,37.35,60800.0,26.4667,26.8112,26.4092,26.8112,60800.0
2011-01-31 10:30:00,37.32,37.45,37.1,37.14,38400.0,26.7897,26.883,26.6318,26.6605,38400.0
2011-01-31 11:00:00,37.12,37.14,36.75,36.77,25000.0,26.6461,26.6605,26.3805,26.3949,25000.0
2011-01-31 11:30:00,36.74,36.8,36.7,36.74,12100.0,26.3733,26.4164,26.3446,26.3733,12100.0
2011-01-31 12:00:00,36.76,36.9,36.76,36.9,21300.0,26.3877,26.4882,26.3877,26.4882,21300.0
2011-01-31 12:30:00,36.92,36.93,36.71,36.71,7600.0,26.5026,26.5097,26.3518,26.3518,7600.0
2011-01-31 13:00:00,36.71,36.88,36.69,36.79,5500.0,26.3518,26.4738,26.3375,26.4092,5500.0
2011-01-31 13:30:00,36.8,36.97,36.76,36.95,24700.0,26.4164,26.5384,26.3877,26.5241,24700.0
2011-01-31 14:00:00,36.97,37.05,36.91,36.96,46400.0,26.5384,26.5959,26.4954,26.5313,46400.0
2011-01-31 14:30:00,36.93,37.04,36.88,37.0,46300.0,26.5097,26.5887,26.4738,26.56,46300.0
2011-01-31 15:00:00,37.0,37.08,36.9,37.05,87200.0,26.56,26.6174,26.4882,26.5959,87200.0
2011-01-31 15:30:00,37.05,37.29,36.99,37.16,191100.0,26.5959,26.7682,26.5528,26.6748,191100.0
2011-02-01 09:30:00,37.24,37.71,37.21,37.33,29900.0,26.7323,27.0696,26.7107,26.7969,29900.0
2011-02-01 10:00:00,37.33,37.36,37.12,37.13,17700.0,26.7969,26.8184,26.6461,26.6533,17700.0
2011-02-01 10:30:00,37.13,37.53,37.1,37.53,24800.0,26.6533,26.9404,26.6318,26.9404,24800.0
2011-02-01 11:00:00,37.55,37.59,37.44,37.49,38200.0,26.9548,26.9835,26.8758,26.9117,38200.0
2011-02-01 11:30:00,37.49,37.63,37.49,37.55,15500.0,26.9117,27.0122,26.9117,26.9548,15500.0
2011-02-01 12:00:00,37.56,37.75,37.49,37.74,56300.0,26.962,27.0984,26.9117,27.0912,56300.0
2011-02-01 12:30:00,37.72,37.75,37.54,37.61,14400.0,27.0768,27.0984,26.9476,26.9979,14400.0
2011-02-01 13:00:00,37.61,37.75,37.6,37.71,18900.0,26.9979,27.0984,26.9907,27.0696,18900.0
2011-02-01 13:30:00,37.71,37.73,37.68,37.69,8600.0,27.0696,27.084,27.0481,27.0553,8600.0
2011-02-01 14:00:00,37.7,37.73,37.61,37.66,17000.0,27.0625,27.084,26.9979,27.0338,17000.0
2011-02-01 14:30:00,37.64,37.71,37.61,37.7,17800.0,27.0194,27.0696,26.9979,27.0625,17800.0
2011-02-01 15:00:00,37.7,37.78,37.67,37.74,38400.0,27.0625,27.1199,27.0409,27.0912,38400.0
2011-02-01 15:30:00,37.73,37.81,37.67,37.74,61400.0,27.084,27.1414,27.0409,27.0912,61400.0
2011-02-02 09:30:00,37.65,37.95,37.6,37.91,33500.0,27.0266,27.2419,26.9907,27.2132,33500.0
2011-02-02 10:00:00,37.9,38.01,37.8,37.92,48200.0,27.206,27.285,27.1343,27.2204,48200.0
2011-02-02 10:30:00,38.0,38.21,37.83,37.86,38700.0,27.2778,27.4286,27.1558,27.1773,38700.0
2011-02-02 11:00:00,37.82,38.16,37.81,38.05,38900.0,27.1486,27.3927,27.1414,27.3137,38900.0
2011-02-02 11:30:00,38.04,38.2,38.0,38.11,26700.0,27.3065,27.4214,27.2778,27.3568,26700.0
2011-02-02 12:00:00,38.1,38.13,37.97,38.04,33100.0,27.3496,27.3711,27.2563,27.3065,33100.0
2011-02-02 12:30:00,38.05,38.07,37.69,37.69,26300.0,27.3137,27.3281,27.0553,27.0553,26300.0
2011-02-02 13:00:00,37.7,37.71,37.45,37.45,9100.0,27.0625,27.0696,26.883,26.883,9100.0
2011-02-02 13:30:00,37.42,37.42,37.18,37.24,21800.0,26.8615,26.8615,26.6892,26.7323,21800.0
2011-02-02 14:00:00,37.26,37.45,37.24,37.45,20800.0,26.7466,26.883,26.7323,26.883,20800.0
2011-02-02 14:30:00,37.45,37.48,37.37,37.37,23800.0,26.883,26.9045,26.8256,26.8256,23800.0
2011-02-02 15:00:00,37.36,37.36,36.98,37.0,31600.0,26.8184,26.8184,26.5456,26.56,31600.0
2011-02-02 15:30:00,36.99,37.06,36.88,37.01,73500.0,26.5528,26.6031,26.4738,26.5672,73500.0
2011-02-03 09:30:00,38.42,39.12,36.01,36.74,273100.0,27.5793,28.0818,25.8493,26.3733,273100.0
2011-02-03 10:00:00,36.8,36.82,35.94,36.0,77500.0,26.4164,26.4308,25.7991,25.8421,77500.0
2011-02-03 10:30:00,36.02,36.02,35.42,35.47,103800.0,25.8565,25.8565,25.4258,25.4617,103800.0
2011-02-03 11:00:00,35.47,35.91,35.44,35.67,153300.0,25.4617,25.7775,25.4402,25.6053,153300.0
2011-02-03 11:30:00,35.64,35.74,35.5,35.62,59200.0,25.5837,25.6555,25.4832,25.5694,59200.0
2011-02-03 12:00:00,35.62,35.87,35.62,35.87,40200.0,25.5694,25.7488,25.5694,25.7488,40200.0
2011-02-03 12:30:00,35.87,35.96,35.77,35.96,45200.0,25.7488,25.8134,25.677,25.8134,45200.0
2011-02-03 13:00:00,35.95,36.02,35.9,36.01,26300.0,25.8063,25.8565,25.7704,25.8493,26300.0
2011-02-03 13:30:00,35.99,36.0,35.79,35.79,48900.0,25.835,25.8421,25.6914,25.6914,48900.0
2011-02-03 14:00:00,35.79,35.92,35.76,35.85,37500.0,25.6914,25.7847,25.6699,25.7345,37500.0
2011-02-03 14:30:00,35.84,36.01,35.8,35.95,63400.0,25.7273,25.8493,25.6986,25.8063,63400.0
2011-02-03 15:00:00,35.94,36.06,35.94,35.97,68800.0,25.7991,25.8852,25.7991,25.8206,68800.0
2011-02-03 15:30:00,35.98,36.17,35.96,35.99,155600.0,25.8278,25.9642,25.8134,25.835,155600.0
2011-02-04 09:30:00,36.04,36.09,35.45,35.54,61300.0,25.8709,25.9067,25.4473,25.5119,61300.0
2011-02-04 10:00:00,35.55,35.81,35.45,35.57,49900.0,25.5191,25.7058,25.4473,25.5335,49900.0
2011-02-04 10:30:00,35.57,35.7,35.5,35.56,40600.0,25.5335,25.6268,25.4832,25.5263,40600.0
2011-02-04 11:00:00,35.55,35.81,35.49,35.69,24900.0,25.5191,25.7058,25.476,25.6196,24900.0
2011-02-04 11:30:00,35.68,35.81,35.61,35.69,23500.0,25.6124,25.7058,25.5622,25.6196,23500.0
2011-02-04 12:00:00,35.7,35.74,35.59,35.7,22200.0,25.6268,25.6555,25.5478,25.6268,22200.0
2011-02-04 12:30:00,35.68,35.72,35.67,35.7,16900.0,25.6124,25.6411,25.6053,25.6268,16900.0
2011-02-04 13:00:00,35.7,35.77,35.63,35.65,21700.0,25.6268,25.677,25.5765,25.5909,21700.0
2011-02-04 13:30:00,35.65,35.78,35.64,35.69,14300.0,25.5909,25.6842,25.5837,25.6196,14300.0
2011-02-04 14:00:00,35.69,35.7,35.61,35.68,17900.0,25.6196,25.6268,25.5622,25.6124,17900.0
2011-02-04 14:30:00,35.67,35.7,35.64,35.64,19300.0,25.6053,25.6268,25.5837,25.5837,19300.0
2011-02-04 15:00:00,35.64,35.66,35.6,35.61,29700.0,25.5837,25.5981,25.555,25.5622,29700.0
2011-02-04 15:30:00,35.63,35.7,35.57,35.66,69800.0,25.5765,25.6268,25.5335,25.5981,69800.0
2011-02-07 09:30:00,35.68,35.88,35.59,35.64,25800.0,25.6124,25.756,25.5478,25.5837,25800.0
2011-02-07 10:00:00,35.68,35.79,35.66,35.74,49400.0,25.6124,25.6914,25.5981,25.6555,49400.0
2011-02-07 10:30:00,35.75,35.78,35.67,35.74,19400.0,25.6627,25.6842,25.6053,25.6555,19400.0
2011-02-07 11:00:00,35.74,35.99,35.73,35.99,42800.0,25.6555,25.835,25.6483,25.835,42800.0
2011-02-07 11:30:00,35.98,36.13,35.97,36.01,11300.0,25.8278,25.9355,25.8206,25.8493,11300.0
2011-02-07 12:00:00,36.01,36.04,35.97,36.01,7500.0,25.8493,25.8709,25.8206,25.8493,7500.0
2011-02-07 12:30:00,36.0,36.11,35.99,36.05,9300.0,25.8421,25.9211,25.835,25.878,9300.0
2011-02-07 13:00:00,36.05,36.05,35.98,36.01,65300.0,25.878,25.878,25.8278,25.8493,65300.0
2011-02-07 13:30:00,36.0,36.03,35.96,36.02,34700.0,25.8421,25.8637,25.8134,25.8565,34700.0
2011-02-07 14:00:00,36.04,36.06,35.98,36.0,8400.0,25.8709,25.8852,25.8278,25.8421,8400.0
2011-02-07 14:30:00,36.0,36.04,35.96,35.98,61500.0,25.8421,25.8709,25.8134,25.8278,61500.0
2011-02-07 15:00:00,36.01,36.06,35.95,36.02,14600.0,25.8493,25.8852,25.8063,25.8565,14600.0
2011-02-07 15:30:00,36.02,36.12,35.97,36.01,26900.0,25.8565,25.9283,25.8206,25.8493,26900.0
2011-02-08 09:30:00,36.03,36.21,35.91,36.13,15100.0,25.8637,25.9929,25.7775,25.9355,15100.0
2011-02-08 10:00:00,36.12,36.13,36.0,36.04,9300.0,25.9283,25.9355,25.8421,25.8709,9300.0
2011-02-08 10:30:00,36.02,36.02,35.94,35.95,10600.0,25.8565,25.8565,25.7991,25.8063,10600.0
2011-02-08 11:00:00,35.99,36.0,35.86,35.99,19300.0,25.835,25.8421,25.7416,25.835,19300.0
2011-02-08 11:30:00,36.0,36.16,36.0,36.16,6600.0,25.8421,25.957,25.8421,25.957,6600.0
2011-02-08 12:00:00,36.14,36.26,36.14,36.23,4200.0,25.9426,26.0288,25.9426,26.0072,4200.0
2011-02-08 12:30:00,36.24,36.32,36.24,36.25,5600.0,26.0144,26.0719,26.0144,26.0216,5600.0
2011-02-08 13:00:00,36.26,36.28,36.16,36.16,2700.0,26.0288,26.0431,25.957,25.957,2700.0
2011-02-08 13:30:00,36.16,36.3,36.16,36.26,7000.0,25.957,26.0575,25.957,26.0288,7000.0
2011-02-08 14:00:00,36.27,36.52,36.27,36.52,16300.0,26.036,26.2154,26.036,26.2154,16300.0
2011-02-08 14:30:00,36.54,36.54,36.34,36.42,26900.0,26.2298,26.2298,26.0862,26.1436,26900.0
2011-02-08 15:00:00,36.42,36.43,36.38,36.4,18100.0,26.1436,26.1508,26.1149,26.1293,18100.0
2011-02-08 15:30:00,36.4,36.46,36.39,36.45,43000.0,26.1293,26.1723,26.1221,26.1652,43000.0
2011-02-09 09:30:00,36.38,36.39,36.11,36.34,7200.0,26.1149,26.1221,25.9211,26.0862,7200.0
2011-02-09 10:00:00,36.4,36.52,36.28,36.34,17500.0,26.1293,26.2154,26.0431,26.0862,17500.0
2011-02-09 10:30:00,36.32,36.35,36.24,36.29,10600.0,26.0719,26.0934,26.0144,26.0503,10600.0
2011-02-09 11:00:00,36.33,36.35,36.0,36.02,15700.0,26.079,26.0934,25.8421,25.8565,15700.0
2011-02-09 11:30:00,36.0,36.0,35.88,35.93,12500.0,25.8421,25.8421,25.756,25.7919,12500.0
2011-02-09 12:00:00,35.95,36.11,35.91,36.1,12700.0,25.8063,25.9211,25.7775,25.9139,12700.0
2011-02-09 12:30:00,36.09,36.29,36.09,36.24,7400.0,25.9067,26.0503,25.9067,26.0144,7400.0
2011-02-09 13:00:00,36.22,36.36,36.22,36.29,4000.0,26.0001,26.1006,26.0001,26.0503,4000.0
2011-02-09 13:30:00,36.28,36.29,36.11,36.11,3600.0,26.0431,26.0503,25.9211,25.9211,3600.0
2011-02-09 14:00:00,36.08,36.1,36.0,36.05,14500.0,25.8996,25.9139,25.8421,25.878,14500.0
2011-02-09 14:30:00,36.05,36.08,35.93,36.01,27600.0,25.878,25.8996,25.7919,25.8493,27600.0
2011-02-09 15:00:00,36.03,36.09,36.0,36.04,9400.0,25.8637,25.9067,25.8421,25.8709,9400.0
2011-02-09 15:30:00,36.05,36.05,35.94,36.04,42600.0,25.878,25.878,25.7991,25.8709,42600.0
2011-02-10 09:30:00,35.82,35.89,35.47,35.5,21900.0,25.7129,25.7632,25.4617,25.4832,21900.0
2011-02-10 10:00:00,35.51,35.74,35.49,35.71,41600.0,25.4904,25.6555,25.476,25.634,41600.0
2011-02-10 10:30:00,35.72,35.88,35.7,35.83,15900.0,25.6411,25.756,25.6268,25.7201,15900.0
2011-02-10 11:00:00,35.83,36.0,35.81,35.97,14500.0,25.7201,25.8421,25.7058,25.8206,14500.0
2011-02-10 11:30:00,35.98,36.08,35.96,36.04,9300.0,25.8278,25.8996,25.8134,25.8709,9300.0
2011-02-10 12:00:00,36.04,36.26,36.01,36.26,10000.0,25.8709,26.0288,25.8493,26.0288,10000.0
2011-02-10 12:30:00,36.23,36.26,36.14,36.21,5800.0,26.0072,26.0288,25.9426,25.9929,5800.0
2011-02-10 13:00:00,36.2,36.34,36.17,36.18,13500.0,25.9857,26.0862,25.9642,25.9714,13500.0
2011-02-10 13:30:00,36.19,36.24,35.99,36.08,31100.0,25.9785,26.0144,25.835,25.8996,31100.0
2011-02-10 14:00:00,36.1,36.18,36.06,36.12,2600.0,25.9139,25.9714,25.8852,25.9283,2600.0
2011-02-10 14:30:00,36.07,36.26,36.07,36.21,18700.0,25.8924,26.0288,25.8924,25.9929,18700.0
2011-02-10 15:00:00,36.21,36.36,36.18,36.24,30300.0,25.9929,26.1006,25.9714,26.0144,30300.0
2011-02-10 15:30:00,36.23,36.32,36.05,36.09,84600.0,26.0072,26.0719,25.878,25.9067,84600.0
2011-02-11 09:30:00,36.01,36.29,35.97,36.22,11400.0,25.8493,26.0503,25.8206,26.0001,11400.0
2011-02-11 10:00:00,36.28,36.38,36.22,36.22,11800.0,26.0431,26.1149,26.0001,26.0001,11800.0
2011-02-11 10:30:00,36.24,36.38,36.22,36.36,10500.0,26.0144,26.1149,26.0001,26.1006,10500.0
2011-02-11 11:00:00,36.35,36.38,36.16,36.19,15400.0,26.0934,26.1149,25.957,25.9785,15400.0
2011-02-11 11:30:00,36.21,36.32,36.15,36.25,12400.0,25.9929,26.0719,25.9498,26.0216,12400.0
2011-02-11 12:00:00,36.27,36.28,36.09,36.14,17700.0,26.036,26.0431,25.9067,25.9426,17700.0
2011-02-11 12:30:00,36.14,36.26,36.14,36.22,7100.0,25.9426,26.0288,25.9426,26.0001,7100.0
2011-02-11 13:00:00,36.22,36.3,36.22,36.25,5100.0,26.0001,26.0575,26.0001,26.0216,5100.0
2011-02-11 13:30:00,36.25,36.3,36.15,36.3,26300.0,26.0216,26.0575,25.9498,26.0575,26300.0
2011-02-11 14:00:00,36.33,36.34,36.24,36.28,15900.0,26.079,26.0862,26.0144,26.0431,15900.0
2011-02-11 14:30:00,36.29,36.33,36.25,36.25,20300.0,26.0503,26.079,26.0216,26.0216,20300.0
2011-02-11 15:00:00,36.26,36.4,36.26,36.36,15000.0,26.0288,26.1293,26.0288,26.1006,15000.0
2011-02-11 15:30:00,36.36,36.38,36.31,36.34,24000.0,26.1006,26.1149,26.0647,26.0862,24000.0
2011-02-14 09:30:00,36.3,36.54,36.0,36.05,17900.0,26.0575,26.2298,25.8421,25.878,17900.0
2011-02-14 10:00:00,36.05,36.12,35.91,35.91,17500.0,25.878,25.9283,25.7775,25.7775,17500.0
2011-02-14 10:30:00,35.91,36.05,35.83,35.91,40400.0,25.7775,25.878,25.7201,25.7775,40400.0
2011-02-14 11:00:00,35.92,36.0,35.91,35.98,19400.0,25.7847,25.8421,25.7775,25.8278,19400.0
2011-02-14 11:30:00,35.98,35.98,35.93,35.97,13200.0,25.8278,25.8278,25.7919,25.8206,13200.0
2011-02-14 12:00:00,35.97,36.0,35.95,35.98,11400.0,25.8206,25.8421,25.8063,25.8278,11400.0
2011-02-14 12:30:00,35.98,36.0,35.93,36.0,12300.0,25.8278,25.8421,25.7919,25.8421,12300.0
2011-02-14 13:00:00,35.99,36.0,35.93,35.96,11000.0,25.835,25.8421,25.7919,25.8134,11000.0
2011-02-14 13:30:00,35.95,35.98,35.94,35.98,8500.0,25.8063,25.8278,25.7991,25.8278,8500.0
2011-02-14 14:00:00,35.97,35.98,35.94,35.96,30100.0,25.8206,25.8278,25.7991,25.8134,30100.0
2011-02-14 14:30:00,35.97,36.0,35.9,36.0,23700.0,25.8206,25.8421,25.7704,25.8421,23700.0
2011-02-14 15:00:00,36.01,36.07,36.0,36.02,18500.0,25.8493,25.8924,25.8421,25.8565,18500.0
2011-02-14 15:30:00,36.01,36.06,35.87,36.03,69600.0,25.8493,25.8852,25.7488,25.8637,69600.0
2011-02-15 09:30:00,35.98,36.15,35.98,36.11,19600.0,25.8278,25.9498,25.8278,25.9211,19600.0
2011-02-15 10:00:00,36.11,36.17,36.03,36.06,19400.0,25.9211,25.9642,25.8637,25.8852,19400.0
2011-02-15 10:30:00,36.06,36.12,36.0,36.12,8900.0,25.8852,25.9283,25.8421,25.9283,8900.0
2011-02-15 11:00:00,36.1,36.12,36.03,36.08,4300.0,25.9139,25.9283,25.8637,25.8996,4300.0
2011-02-15 11:30:00,36.08,36.08,36.0,36.01,4000.0,25.8996,25.8996,25.8421,25.8493,4000.0
2011-02-15 12:00:00,36.03,36.06,35.99,36.04,9900.0,25.8637,25.8852,25.835,25.8709,9900.0
2011-02-15 12:30:00,36.03,36.04,36.0,36.01,5800.0,25.8637,25.8709,25.8421,25.8493,5800.0
2011-02-15 13:00:00,36.01,36.03,36.0,36.01,7200.0,25.8493,25.8637,25.8421,25.8493,7200.0
2011-02-15 13:30:00,36.02,36.03,36.0,36.01,5900.0,25.8565,25.8637,25.8421,25.8493,5900.0
2011-02-15 14:00:00,36.01,36.03,35.95,35.95,20400.0,25.8493,25.8637,25.8063,25.8063,20400.0
2011-02-15 14:30:00,35.94,35.96,35.88,35.89,32900.0,25.7991,25.8134,25.756,25.7632,32900.0
2011-02-15 15:00:00,35.9,35.92,35.88,35.9,20500.0,25.7704,25.7847,25.756,25.7704,20500.0
2011-02-15 15:30:00,35.91,35.91,35.7,35.8,39900.0,25.7775,25.7775,25.6268,25.6986,39900.0
2011-02-16 09:30:00,35.93,36.04,35.8,35.99,7900.0,25.7919,25.8709,25.6986,25.835,7900.0
2011-02-16 10:00:00,35.95,36.02,35.82,35.97,7700.0,25.8063,25.8565,25.7129,25.8206,7700.0
2011-02-16 10:30:00,35.97,36.02,35.83,35.87,9900.0,25.8206,25.8565,25.7201,25.7488,9900.0
2011-02-16 11:00:00,35.88,36.02,35.88,36.0,6900.0,25.756,25.8565,25.756,25.8421,6900.0
2011-02-16 11:30:00,35.98,36.01,35.9,35.91,9000.0,25.8278,25.8493,25.7704,25.7775,9000.0
2011-02-16 12:00:00,35.92,35.93,35.67,35.72,11100.0,25.7847,25.7919,25.6053,25.6411,11100.0
2011-02-16 12:30:00,35.71,35.85,35.71,35.85,4700.0,25.634,25.7345,25.634,25.7345,4700.0
2011-02-16 13:00:00,35.83,35.84,35.74,35.75,4700.0,25.7201,25.7273,25.6555,25.6627,4700.0
2011-02-16 13:30:00,35.71,35.74,35.54,35.55,21600.0,25.634,25.6555,25.5119,25.5191,21600.0
2011-02-16 14:00:00,35.58,35.71,35.55,35.63,13100.0,25.5407,25.634,25.5191,25.5765,13100.0
2011-02-16 14:30:00,35.63,35.77,35.63,35.77,9300.0,25.5765,25.677,25.5765,25.677,9300.0
2011-02-16 15:00:00,35.78,35.85,35.62,35.63,22100.0,25.6842,25.7345,25.5694,25.5765,22100.0
2011-02-16 15:30:00,35.62,35.75,35.62,35.7,57200.0,25.5694,25.6627,25.5694,25.6268,57200.0
2011-02-17 09:30:00,35.6,36.01,35.34,35.98,14200.0,25.555,25.8493,25.3684,25.8278,14200.0
2011-02-17 10:00:00,36.0,36.0,35.77,35.97,18300.0,25.8421,25.8421,25.677,25.8206,18300.0
2011-02-17 10:30:00,35.95,36.16,35.95,36.1,10900.0,25.8063,25.957,25.8063,25.9139,10900.0
2011-02-17 11:00:00,36.1,36.2,36.09,36.15,7200.0,25.9139,25.9857,25.9067,25.9498,7200.0
2011-02-17 11:30:00,36.15,36.15,35.98,36.02,17400.0,25.9498,25.9498,25.8278,25.8565,17400.0
2011-02-17 12:00:00,36.04,36.08,35.93,35.96,9000.0,25.8709,25.8996,25.7919,25.8134,9000.0
2011-02-17 12:30:00,35.94,36.02,35.94,35.98,11100.0,25.7991,25.8565,25.7991,25.8278,11100.0
2011-02-17 13:00:00,35.98,36.0,35.87,35.99,8600.0,25.8278,25.8421,25.7488,25.835,8600.0
2011-02-17 13:30:00,35.98,36.0,35.88,36.0,9900.0,25.8278,25.8421,25.756,25.8421,9900.0
2011-02-17 14:00:00,36.01,36.01,35.88,35.88,10800.0,25.8493,25.8493,25.756,25.756,10800.0
2011-02-17 14:30:00,35.89,35.97,35.87,35.94,17600.0,25.7632,25.8206,25.7488,25.7991,17600.0
2011-02-17 15:00:00,35.95,36.0,35.92,35.95,22700.0,25.8063,25.8421,25.7847,25.8063,22700.0
2011-02-17 15:30:00,35.94,36.0,35.84,35.86,36500.0,25.7991,25.8421,25.7273,25.7416,36500.0
2011-02-18 09:30:00,35.96,35.96,35.66,35.7,14500.0,25.8134,25.8134,25.5981,25.6268,14500.0
2011-02-18 10:00:00,35.69,35.81,35.69,35.73,13200.0,25.6196,25.7058,25.6196,25.6483,13200.0
2011-02-18 10:30:00,35.73,35.9,35.72,35.83,12100.0,25.6483,25.7704,25.6411,25.7201,12100.0
2011-02-18 11:00:00,35.83,36.03,35.83,35.99,6700.0,25.7201,25.8637,25.7201,25.835,6700.0
2011-02-18 11:30:00,35.99,36.01,35.84,35.86,5700.0,25.835,25.8493,25.7273,25.7416,5700.0
2011-02-18 12:00:00,35.83,35.87,35.8,35.86,7200.0,25.7201,25.7488,25.6986,25.7416,7200.0
2011-02-18 12:30:00,35.84,35.84,35.76,35.8,3400.0,25.7273,25.7273,25.6699,25.6986,3400.0
2011-02-18 13:00:00,35.8,35.98,35.8,35.93,9700.0,25.6986,25.8278,25.6986,25.7919,9700.0
2011-02-18 13:30:00,35.93,35.95,35.8,35.95,8400.0,25.7919,25.8063,25.6986,25.8063,8400.0
2011-02-18 14:00:00,35.93,35.93,35.72,35.78,9300.0,25.7919,25.7919,25.6411,25.6842,9300.0
2011-02-18 14:30:00,35.79,35.88,35.76,35.81,11700.0,25.6914,25.756,25.6699,25.7058,11700.0
2011-02-18 15:00:00,35.81,35.89,35.78,35.88,13600.0,25.7058,25.7632,25.6842,25.756,13600.0
2011-02-18 15:30:00,35.88,36.04,35.84,35.99,59200.0,25.756,25.8709,25.7273,25.835,59200.0
2011-02-22 09:30:00,35.25,35.25,33.5,33.7,179800.0,25.3038,25.3038,24.0476,24.1911,179800.0
2011-02-22 10:00:00,33.72,34.35,33.66,33.8,75100.0,24.2055,24.6577,24.1624,24.2629,75100.0
2011-02-22 10:30:00,33.81,34.26,33.71,33.81,82300.0,24.2701,24.5931,24.1983,24.2701,82300.0
2011-02-22 11:00:00,33.81,33.84,33.61,33.78,82500.0,24.2701,24.2916,24.1265,24.2485,82500.0
2011-02-22 11:30:00,33.78,33.83,33.68,33.81,57500.0,24.2485,24.2844,24.1768,24.2701,57500.0
2011-02-22 12:00:00,33.81,33.81,33.72,33.73,40000.0,24.2701,24.2701,24.2055,24.2127,40000.0
2011-02-22 12:30:00,33.73,33.79,33.32,33.41,73300.0,24.2127,24.2557,23.9183,23.9829,73300.0
2011-02-22 13:00:00,33.41,33.63,33.4,33.62,79200.0,23.9829,24.1409,23.9758,24.1337,79200.0
2011-02-22 13:30:00,33.62,33.66,33.42,33.43,48100.0,24.1337,24.1624,23.9901,23.9973,48100.0
2011-02-22 14:00:00,33.42,33.47,33.02,33.09,78700.0,23.9901,24.026,23.703,23.7532,78700.0
2011-02-22 14:30:00,33.09,33.15,32.81,32.83,64400.0,23.7532,23.7963,23.5522,23.5666,64400.0
2011-02-22 15:00:00,32.83,33.09,32.63,33.09,115800.0,23.5666,23.7532,23.423,23.7532,115800.0
2011-02-22 15:30:00,33.08,33.28,33.08,33.2,151300.0,23.7461,23.8896,23.7461,23.8322,151300.0
2011-02-23 09:30:00,33.15,33.15,32.51,32.53,49000.0,23.7963,23.7963,23.3369,23.3512,49000.0
2011-02-23 10:00:00,32.56,32.61,32.07,32.08,86200.0,23.3728,23.4087,23.021,23.0282,86200.0
2011-02-23 10:30:00,32.09,32.12,31.64,31.73,84100.0,23.0354,23.0569,22.7124,22.777,84100.0
2011-02-23 11:00:00,31.72,31.75,31.33,31.33,83100.0,22.7698,22.7913,22.4898,22.4898,83100.0
2011-02-23 11:30:00,31.34,31.36,30.92,30.97,211000.0,22.497,22.5114,22.1955,22.2314,211000.0
2011-02-23 12:00:00,31.0,31.18,30.6,31.14,133300.0,22.253,22.3822,21.9658,22.3535,133300.0
2011-02-23 12:30:00,31.12,31.15,30.82,31.05,31500.0,22.3391,22.3606,22.1237,22.2888,31500.0
2011-02-23 13:00:00,31.05,31.27,30.9,31.22,59400.0,22.2888,22.4468,22.1812,22.4109,59400.0
2011-02-23 13:30:00,31.22,31.54,31.22,31.5,69100.0,22.4109,22.6406,22.4109,22.6119,69100.0
2011-02-23 14:00:00,31.5,31.6,31.39,31.55,91800.0,22.6119,22.6837,22.5329,22.6478,91800.0
2011-02-23 14:30:00,31.59,31.7,31.4,31.65,58200.0,22.6765,22.7554,22.5401,22.7196,58200.0
2011-02-23 15:00:00,31.64,31.69,31.5,31.62,68300.0,22.7124,22.7483,22.6119,22.698,68300.0
2011-02-23 15:30:00,31.62,31.65,31.45,31.57,160300.0,22.698,22.7196,22.576,22.6621,160300.0
2011-02-24 09:30:00,31.51,32.18,31.1,32.0,93300.0,22.6191,23.1,22.3247,22.9708,93300.0
2011-02-24 10:00:00,32.0,32.07,31.82,31.99,89900.0,22.9708,23.021,22.8416,22.9636,89900.0
2011-02-24 10:30:00,31.99,32.04,31.91,31.91,61900.0,22.9636,22.9995,22.9062,22.9062,61900.0
2011-02-24 11:00:00,31.92,31.92,31.64,31.81,30400.0,22.9134,22.9134,22.7124,22.8344,30400.0
2011-02-24 11:30:00,31.82,31.82,31.45,31.74,27400.0,22.8416,22.8416,22.576,22.7842,27400.0
2011-02-24 12:00:00,31.75,31.87,31.65,31.69,39500.0,22.7913,22.8775,22.7196,22.7483,39500.0
2011-02-24 12:30:00,31.67,31.83,31.49,31.79,43200.0,22.7339,22.8488,22.6047,22.82,43200.0
2011-02-24 13:00:00,31.78,31.87,31.63,31.77,27400.0,22.8129,22.8775,22.7052,22.8057,27400.0
2011-02-24 13:30:00,31.76,31.84,31.37,31.45,33400.0,22.7985,22.8559,22.5186,22.576,33400.0
2011-02-24 14:00:00,31.45,31.84,31.45,31.72,27400.0,22.576,22.8559,22.576,22.7698,27400.0
2011-02-24 14:30:00,31.71,31.85,31.67,31.85,46500.0,22.7626,22.8631,22.7339,22.8631,46500.0
2011-02-24 15:00:00,31.85,31.87,31.74,31.74,52100.0,22.8631,22.8775,22.7842,22.7842,52100.0
2011-02-24 15:30:00,31.75,31.82,31.61,31.68,87300.0,22.7913,22.8416,22.6908,22.7411,87300.0
2011-02-25 09:30:00,31.81,32.04,31.68,32.04,63300.0,22.8344,22.9995,22.7411,22.9995,63300.0
2011-02-25 10:00:00,32.04,32.31,31.99,32.27,69000.0,22.9995,23.1933,22.9636,23.1646,69000.0
2011-02-25 10:30:00,32.26,32.51,32.2,32.23,68900.0,23.1574,23.3369,23.1144,23.1359,68900.0
2011-02-25 11:00:00,32.25,32.41,32.23,32.31,39900.0,23.1503,23.2651,23.1359,23.1933,39900.0
2011-02-25 11:30:00,32.32,32.45,32.32,32.4,35600.0,23.2005,23.2938,23.2005,23.2579,35600.0
2011-02-25 12:00:00,32.41,32.49,32.4,32.49,42100.0,23.2651,23.3225,23.2579,23.3225,42100.0
2011-02-25 12:30:00,32.48,32.72,32.48,32.69,30900.0,23.3154,23.4876,23.3154,23.4661,30900.0
2011-02-25 13:00:00,32.69,32.72,32.63,32.65,21100.0,23.4661,23.4876,23.423,23.4374,21100.0
2011-02-25 13:30:00,32.65,32.65,32.5,32.51,22100.0,23.4374,23.4374,23.3297,23.3369,22100.0
2011-02-25 14:00:00,32.51,32.7,32.5,32.69,33500.0,23.3369,23.4733,23.3297,23.4661,33500.0
2011-02-25 14:30:00,32.68,32.79,32.56,32.58,49200.0,23.4589,23.5379,23.3728,23.3871,49200.0
2011-02-25 15:00:00,32.56,32.57,32.4,32.45,44400.0,23.3728,23.38,23.2579,23.2938,44400.0
2011-02-25 15:30:00,32.45,32.63,32.44,32.59,94500.0,23.2938,23.423,23.2866,23.3943,94500.0
2011-02-28 09:30:00,32.73,33.44,32.73,33.37,37300.0,23.4948,24.0045,23.4948,23.9542,37300.0
2011-02-28 10:00:00,33.33,33.46,33.24,33.4,24800.0,23.9255,24.0188,23.8609,23.9758,24800.0
2011-02-28 10:30:00,33.41,33.53,33.35,33.51,14100.0,23.9829,24.0691,23.9399,24.0547,14100.0
2011-02-28 11:00:00,33.48,33.48,33.25,33.27,22400.0,24.0332,24.0332,23.8681,23.8824,22400.0
2011-02-28 11:30:00,33.27,33.38,33.24,33.33,11700.0,23.8824,23.9614,23.8609,23.9255,11700.0
2011-02-28 12:00:00,33.32,33.45,33.23,33.41,20700.0,23.9183,24.0117,23.8537,23.9829,20700.0
2011-02-28 12:30:00,33.42,33.43,33.22,33.3,11600.0,23.9901,23.9973,23.8466,23.904,11600.0
2011-02-28 13:00:00,33.31,33.35,33.17,33.19,21600.0,23.9112,23.9399,23.8107,23.825,21600.0
2011-02-28 13:30:00,33.17,33.3,33.1,33.19,52200.0,23.8107,23.904,23.7604,23.825,52200.0
2011-02-28 14:00:00,33.17,33.32,33.12,33.32,28500.0,23.8107,23.9183,23.7748,23.9183,28500.0
2011-02-28 14:30:00,33.33,33.38,33.25,33.31,47400.0,23.9255,23.9614,23.8681,23.9112,47400.0
2011-02-28 15:00:00,33.32,33.32,33.2,33.26,53200.0,23.9183,23.9183,23.8322,23.8753,53200.0
2011-02-28 15:30:00,33.26,33.3,33.19,33.25,96200.0,23.8753,23.904,23.825,23.8681,96200.0
2011-03-01 09:30:00,33.44,33.64,33.02,33.08,15200.0,24.0045,24.148,23.703,23.7461,15200.0
2011-03-01 10:00:00,33.03,33.18,32.88,32.95,8100.0,23.7102,23.8178,23.6025,23.6527,8100.0
2011-03-01 10:30:00,32.89,33.19,32.75,33.19,11500.0,23.6097,23.825,23.5092,23.825,11500.0
2011-03-01 11:00:00,33.21,33.3,33.18,33.22,13000.0,23.8394,23.904,23.8178,23.8466,13000.0
2011-03-01 11:30:00,33.2,33.26,33.1,33.2,46100.0,23.8322,23.8753,23.7604,23.8322,46100.0
2011-03-01 12:00:00,33.2,33.26,33.14,33.23,35600.0,23.8322,23.8753,23.7891,23.8537,35600.0
2011-03-01 12:30:00,33.22,33.25,33.16,33.22,29900.0,23.8466,23.8681,23.8035,23.8466,29900.0
2011-03-01 13:00:00,33.22,33.27,33.05,33.07,55300.0,23.8466,23.8824,23.7245,23.7389,55300.0
2011-03-01 13:30:00,33.07,33.13,32.89,32.9,30100.0,23.7389,23.782,23.6097,23.6168,30100.0
2011-03-01 14:00:00,32.9,32.9,32.65,32.7,38100.0,23.6168,23.6168,23.4374,23.4733,38100.0
2011-03-01 14:30:00,32.7,32.72,32.46,32.51,37300.0,23.4733,23.4876,23.301,23.3369,37300.0
2011-03-01 15:00:00,32.51,32.62,32.36,32.41,57500.0,23.3369,23.4159,23.2292,23.2651,57500.0
2011-03-01 15:30:00,32.39,32.55,32.39,32.41,50600.0,23.2508,23.3656,23.2508,23.2651,50600.0
2011-03-02 09:30:00,32.43,32.48,32.24,32.32,13700.0,23.2795,23.3154,23.1431,23.2005,13700.0
2011-03-02 10:00:00,32.37,32.45,32.06,32.22,27700.0,23.2364,23.2938,23.0139,23.1287,27700.0
2011-03-02 10:30:00,32.26,32.47,32.22,32.41,27700.0,23.1574,23.3082,23.1287,23.2651,27700.0
2011-03-02 11:00:00,32.39,32.42,32.06,32.06,20400.0,23.2508,23.2723,23.0139,23.0139,20400.0
2011-03-02 11:30:00,32.04,32.14,31.79,31.79,28000.0,22.9995,23.0713,22.82,22.82,28000.0
2011-03-02 12:00:00,31.79,32.05,31.79,32.01,17800.0,22.82,23.0067,22.82,22.978,17800.0
2011-03-02 12:30:00,32.0,32.19,31.97,32.08,12400.0,22.9708,23.1072,22.9493,23.0282,12400.0
2011-03-02 13:00:00,32.09,32.17,31.99,32.15,10800.0,23.0354,23.0928,22.9636,23.0785,10800.0
2011-03-02 13:30:00,32.14,32.21,32.07,32.12,12800.0,23.0713,23.1215,23.021,23.0569,12800.0
2011-03-02 14:00:00,32.14,32.3,32.07,32.23,14900.0,23.0713,23.1861,23.021,23.1359,14900.0
2011-03-02 14:30:00,32.22,32.51,32.22,32.47,9700.0,23.1287,23.3369,23.1287,23.3082,9700.0
2011-03-02 15:00:00,32.46,32.49,32.34,32.34,22200.0,23.301,23.3225,23.2149,23.2149,22200.0
2011-03-02 15:30:00,32.35,32.42,32.27,32.32,34700.0,23.222,23.2723,23.1646,23.2005,34700.0
2011-03-03 09:30:00,32.61,32.97,32.61,32.87,11800.0,23.4087,23.6671,23.4087,23.5953,11800.0
2011-03-03 10:00:00,32.87,32.87,32.71,32.77,21300.0,23.5953,23.5953,23.4805,23.5235,21300.0
2011-03-03 10:30:00,32.75,32.85,32.71,32.74,8000.0,23.5092,23.581,23.4805,23.502,8000.0
2011-03-03 11:00:00,32.74,32.86,32.72,32.84,14400.0,23.502,23.5881,23.4876,23.5738,14400.0
2011-03-03 11:30:00,32.84,32.94,32.83,32.9,13300.0,23.5738,23.6456,23.5666,23.6168,13300.0
2011-03-03 12:00:00,32.9,32.93,32.86,32.89,4300.0,23.6168,23.6384,23.5881,23.6097,4300.0
2011-03-03 12:30:00,32.88,32.92,32.78,32.82,6600.0,23.6025,23.6312,23.5307,23.5594,6600.0
2011-03-03 13:00:00,32.81,33.02,32.81,32.87,6500.0,23.5522,23.703,23.5522,23.5953,6500.0
2011-03-03 13:30:00,32.86,32.94,32.85,32.87,4900.0,23.5881,23.6456,23.581,23.5953,4900.0
2011-03-03 14:00:00,32.86,32.99,32.86,32.99,7200.0,23.5881,23.6815,23.5881,23.6815,7200.0
2011-03-03 14:30:00,32.99,33.04,32.96,33.03,10100.0,23.6815,23.7173,23.6599,23.7102,10100.0
2011-03-03 15:00:00,33.02,33.04,32.95,32.98,17600.0,23.703,23.7173,23.6527,23.6743,17600.0
2011-03-03 15:30:00,32.96,33.04,32.96,32.99,68900.0,23.6599,23.7173,23.6599,23.6815,68900.0
2011-03-04 09:30:00,32.95,33.03,32.85,32.96,16700.0,23.6527,23.7102,23.581,23.6599,16700.0
2011-03-04 10:00:00,32.92,33.05,32.82,32.88,11900.0,23.6312,23.7245,23.5594,23.6025,11900.0
2011-03-04 10:30:00,32.91,32.92,32.75,32.81,13600.0,23.624,23.6312,23.5092,23.5522,13600.0
2011-03-04 11:00:00,32.81,32.81,32.65,32.68,11900.0,23.5522,23.5522,23.4374,23.4589,11900.0
2011-03-04 11:30:00,32.69,32.88,32.69,32.8,30900.0,23.4661,23.6025,23.4661,23.5451,30900.0
2011-03-04 12:00:00,32.8,32.84,32.76,32.8,13700.0,23.5451,23.5738,23.5164,23.5451,13700.0
2011-03-04 12:30:00,32.8,32.86,32.77,32.77,14500.0,23.5451,23.5881,23.5235,23.5235,14500.0
2011-03-04 13:00:00,32.8,32.84,32.68,32.79,26400.0,23.5451,23.5738,23.4589,23.5379,26400.0
2011-03-04 13:30:00,32.78,32.82,32.65,32.67,73600.0,23.5307,23.5594,23.4374,23.4517,73600.0
2011-03-04 14:00:00,32.67,32.67,32.5,32.5,24600.0,23.4517,23.4517,23.3297,23.3297,24600.0
2011-03-04 14:30:00,32.5,32.55,32.48,32.52,17200.0,23.3297,23.3656,23.3154,23.3441,17200.0
2011-03-04 15:00:00,32.53,32.68,32.32,32.34,30000.0,23.3512,23.4589,23.2005,23.2149,30000.0
2011-03-04 15:30:00,32.36,32.53,32.28,32.52,77700.0,23.2292,23.3512,23.1718,23.3441,77700.0
2011-03-07 09:30:00,32.58,32.79,32.55,32.71,18400.0,23.3871,23.5379,23.3656,23.4805,18400.0
2011-03-07 10:00:00,32.67,32.83,32.6,32.76,20900.0,23.4517,23.5666,23.4015,23.5164,20900.0
2011-03-07 10:30:00,32.74,32.74,32.1,32.26,21300.0,23.502,23.502,23.0426,23.1574,21300.0
2011-03-07 11:00:00,32.24,32.24,31.83,31.87,18900.0,23.1431,23.1431,22.8488,22.8775,18900.0
2011-03-07 11:30:00,31.84,31.97,31.72,31.78,18900.0,22.8559,22.9493,22.7698,22.8129,18900.0
2011-03-07 12:00:00,31.78,31.91,31.78,31.91,16600.0,22.8129,22.9062,22.8129,22.9062,16600.0
2011-03-07 12:30:00,31.91,31.96,31.82,31.88,14100.0,22.9062,22.9421,22.8416,22.8847,14100.0
2011-03-07 13:00:00,31.88,31.99,31.84,31.93,28400.0,22.8847,22.9636,22.8559,22.9205,28400.0
2011-03-07 13:30:00,31.91,31.91,31.68,31.73,26300.0,22.9062,22.9062,22.7411,22.777,26300.0
2011-03-07 14:00:00,31.7,31.82,31.68,31.71,18400.0,22.7554,22.8416,22.7411,22.7626,18400.0
2011-03-07 14:30:00,31.7,31.86,31.7,31.84,19300.0,22.7554,22.8703,22.7554,22.8559,19300.0
2011-03-07 15:00:00,31.82,31.86,31.67,31.7,51200.0,22.8416,22.8703,22.7339,22.7554,51200.0
2011-03-07 15:30:00,31.7,31.92,31.64,31.7,98800.0,22.7554,22.9134,22.7124,22.7554,98800.0
2011-03-08 09:30:00,31.82,31.86,31.41,31.75,23800.0,22.8416,22.8703,22.5473,22.7913,23800.0
2011-03-08 10:00:00,31.74,31.81,31.57,31.63,44500.0,22.7842,22.8344,22.6621,22.7052,44500.0
2011-03-08 10:30:00,31.63,31.87,31.61,31.87,20700.0,22.7052,22.8775,22.6908,22.8775,20700.0
2011-03-08 11:00:00,31.9,31.91,31.75,31.87,19200.0,22.899,22.9062,22.7913,22.8775,19200.0
2011-03-08 11:30:00,31.93,32.22,31.92,32.14,47400.0,22.9205,23.1287,22.9134,23.0713,47400.0
2011-03-08 12:00:00,32.15,32.18,32.04,32.06,12100.0,23.0785,23.1,22.9995,23.0139,12100.0
2011-03-08 12:30:00,32.04,32.12,31.99,32.04,25200.0,22.9995,23.0569,22.9636,22.9995,25200.0
2011-03-08 13:00:00,32.05,32.22,32.03,32.18,30200.0,23.0067,23.1287,22.9923,23.1,30200.0
2011-03-08 13:30:00,32.15,32.22,32.06,32.16,13100.0,23.0785,23.1287,23.0139,23.0856,13100.0
2011-03-08 14:00:00,32.18,32.27,32.03,32.21,12700.0,23.1,23.1646,22.9923,23.1215,12700.0
2011-03-08 14:30:00,32.21,32.48,32.12,32.48,9400.0,23.1215,23.3154,23.0569,23.3154,9400.0
2011-03-08 15:00:00,32.45,32.52,32.34,32.42,17000.0,23.2938,23.3441,23.2149,23.2723,17000.0
2011-03-08 15:30:00,32.42,32.45,32.12,32.22,65200.0,23.2723,23.2938,23.0569,23.1287,65200.0
2011-03-09 09:30:00,32.1,32.61,31.93,32.44,24500.0,23.0426,23.4087,22.9205,23.2866,24500.0
2011-03-09 10:00:00,32.41,32.65,32.24,32.55,8800.0,23.2651,23.4374,23.1431,23.3656,8800.0
2011-03-09 10:30:00,32.53,32.53,32.25,32.34,12200.0,23.3512,23.3512,23.1503,23.2149,12200.0
2011-03-09 11:00:00,32.32,32.51,32.24,32.46,6300.0,23.2005,23.3369,23.1431,23.301,6300.0
2011-03-09 11:30:00,32.42,32.61,32.3,32.52,10200.0,23.2723,23.4087,23.1861,23.3441,10200.0
2011-03-09 12:00:00,32.55,32.59,32.31,32.31,8300.0,23.3656,23.3943,23.1933,23.1933,8300.0
2011-03-09 12:30:00,32.3,32.46,32.28,32.38,11000.0,23.1861,23.301,23.1718,23.2436,11000.0
2011-03-09 13:00:00,32.41,32.44,32.37,32.42,25100.0,23.2651,23.2866,23.2364,23.2723,25100.0
2011-03-09 13:30:00,32.4,32.44,32.38,32.41,6100.0,23.2579,23.2866,23.2436,23.2651,6100.0
2011-03-09 14:00:00,32.43,32.48,32.38,32.43,9300.0,23.2795,23.3154,23.2436,23.2795,9300.0
2011-03-09 14:30:00,32.42,32.43,32.36,32.37,15100.0,23.2723,23.2795,23.2292,23.2364,15100.0
2011-03-09 15:00:00,32.37,32.44,32.32,32.41,23100.0,23.2364,23.2866,23.2005,23.2651,23100.0
2011-03-09 15:30:00,32.41,32.47,32.33,32.44,42300.0,23.2651,23.3082,23.2077,23.2866,42300.0
2011-03-10 09:30:00,31.88,32.14,31.86,32.08,22000.0,22.8847,23.0713,22.8703,23.0282,22000.0
2011-03-10 10:00:00,32.05,32.39,32.05,32.27,15200.0,23.0067,23.2508,23.0067,23.1646,15200.0
2011-03-10 10:30:00,32.23,32.28,32.04,32.22,20400.0,23.1359,23.1718,22.9995,23.1287,20400.0
2011-03-10 11:00:00,32.16,32.21,32.0,32.17,171000.0,23.0856,23.1215,22.9708,23.0928,171000.0
2011-03-10 11:30:00,32.21,32.21,32.04,32.04,7700.0,23.1215,23.1215,22.9995,22.9995,7700.0
2011-03-10 12:00:00,32.05,32.13,32.0,32.03,25300.0,23.0067,23.0641,22.9708,22.9923,25300.0
2011-03-10 12:30:00,32.0,32.19,32.0,32.15,16300.0,22.9708,23.1072,22.9708,23.0785,16300.0
2011-03-10 13:00:00,32.16,32.2,32.03,32.03,5900.0,23.0856,23.1144,22.9923,22.9923,5900.0
2011-03-10 13:30:00,32.02,32.09,31.96,31.98,17300.0,22.9852,23.0354,22.9421,22.9564,17300.0
2011-03-10 14:00:00,31.98,32.05,31.96,32.01,5000.0,22.9564,23.0067,22.9421,22.978,5000.0
2011-03-10 14:30:00,31.99,32.13,31.98,32.06,8900.0,22.9636,23.0641,22.9564,23.0139,8900.0
2011-03-10 15:00:00,32.03,32.1,32.0,32.01,17800.0,22.9923,23.0426,22.9708,22.978,17800.0
2011-03-10 15:30:00,32.01,32.17,31.99,32.1,66900.0,22.978,23.0928,22.9636,23.0426,66900.0
2011-03-11 09:30:00,30.49,31.88,30.22,31.1,284600.0,21.8869,22.8847,21.693,22.3247,284600.0
2011-03-11 10:00:00,31.03,31.12,30.33,31.02,274900.0,22.2745,22.3391,21.772,22.2673,274900.0
2011-03-11 10:30:00,31.01,31.78,31.0,31.53,177600.0,22.2601,22.8129,22.253,22.6334,177600.0
2011-03-11 11:00:00,31.53,31.74,31.33,31.52,112100.0,22.6334,22.7842,22.4898,22.6262,112100.0
2011-03-11 11:30:00,31.5,31.56,31.39,31.5,41900.0,22.6119,22.6549,22.5329,22.6119,41900.0
2011-03-11 12:00:00,31.5,31.6,31.38,31.56,74400.0,22.6119,22.6837,22.5257,22.6549,74400.0
2011-03-11 12:30:00,31.55,31.69,31.53,31.58,54900.0,22.6478,22.7483,22.6334,22.6693,54900.0
2011-03-11 13:00:00,31.57,31.64,31.39,31.47,78800.0,22.6621,22.7124,22.5329,22.5903,78800.0
2011-03-11 13:30:00,31.44,31.54,31.33,31.48,28700.0,22.5688,22.6406,22.4898,22.5975,28700.0
2011-03-11 14:00:00,31.48,31.6,31.42,31.6,48900.0,22.5975,22.6837,22.5544,22.6837,48900.0
2011-03-11 14:30:00,31.56,31.69,31.56,31.6,36600.0,22.6549,22.7483,22.6549,22.6837,36600.0
2011-03-11 15:00:00,31.6,31.68,31.57,31.67,70700.0,22.6837,22.7411,22.6621,22.7339,70700.0
2011-03-11 15:30:00,31.67,31.81,31.54,31.67,155300.0,22.7339,22.8344,22.6406,22.7339,155300.0
2011-03-14 09:30:00,31.27,32.0,31.01,31.96,32000.0,22.4468,22.9708,22.2601,22.9421,32000.0
2011-03-14 10:00:00,31.96,31.96,31.42,31.48,25600.0,22.9421,22.9421,22.5544,22.5975,25600.0
2011-03-14 10:30:00,31.48,31.75,31.4,31.5,38100.0,22.5975,22.7913,22.5401,22.6119,38100.0
2011-03-14 11:00:00,31.52,31.67,31.52,31.56,44200.0,22.6262,22.7339,22.6262,22.6549,44200.0
2011-03-14 11:30:00,31.56,31.56,31.31,31.38,25200.0,22.6549,22.6549,22.4755,22.5257,25200.0
2011-03-14 12:00:00,31.38,31.47,31.29,31.44,34600.0,22.5257,22.5903,22.4611,22.5688,34600.0
2011-03-14 12:30:00,31.45,31.48,31.36,31.48,14200.0,22.576,22.5975,22.5114,22.5975,14200.0
2011-03-14 13:00:00,31.46,31.66,31.46,31.52,15200.0,22.5832,22.7267,22.5832,22.6262,15200.0
2011-03-14 13:30:00,31.52,31.52,31.35,31.35,20500.0,22.6262,22.6262,22.5042,22.5042,20500.0
2011-03-14 14:00:00,31.35,31.53,31.34,31.5,21500.0,22.5042,22.6334,22.497,22.6119,21500.0
2011-03-14 14:30:00,31.5,31.52,31.4,31.47,24400.0,22.6119,22.6262,22.5401,22.5903,24400.0
2011-03-14 15:00:00,31.46,31.49,31.4,31.43,26800.0,22.5832,22.6047,22.5401,22.5616,26800.0
2011-03-14 15:30:00,31.45,31.52,31.39,31.46,81000.0,22.576,22.6262,22.5329,22.5832,81000.0
2011-03-15 09:30:00,30.56,30.99,30.28,30.84,63900.0,21.9371,22.2458,21.7361,22.1381,63900.0
2011-03-15 10:00:00,30.9,31.0,30.83,30.99,39500.0,22.1812,22.253,22.1309,22.2458,39500.0
2011-03-15 10:30:00,31.0,31.11,30.93,31.02,49000.0,22.253,22.3319,22.2027,22.2673,49000.0
2011-03-15 11:00:00,31.03,31.09,30.84,31.09,28000.0,22.2745,22.3176,22.1381,22.3176,28000.0
2011-03-15 11:30:00,31.06,31.08,31.0,31.04,15300.0,22.296,22.3104,22.253,22.2817,15300.0
2011-03-15 12:00:00,31.04,31.24,31.04,31.24,9800.0,22.2817,22.4252,22.2817,22.4252,9800.0
2011-03-15 12:30:00,31.22,31.22,30.94,31.11,25400.0,22.4109,22.4109,22.2099,22.3319,25400.0
2011-03-15 13:00:00,31.1,31.11,31.01,31.01,12400.0,22.3247,22.3319,22.2601,22.2601,12400.0
2011-03-15 13:30:00,31.01,31.09,31.0,31.08,10400.0,22.2601,22.3176,22.253,22.3104,10400.0
2011-03-15 14:00:00,31.08,31.2,31.0,31.2,39700.0,22.3104,22.3965,22.253,22.3965,39700.0
2011-03-15 14:30:00,31.2,31.28,31.11,31.15,21100.0,22.3965,22.454,22.3319,22.3606,21100.0
2011-03-15 15:00:00,31.16,31.5,31.16,31.48,39200.0,22.3678,22.6119,22.3678,22.5975,39200.0
2011-03-15 15:30:00,31.48,31.57,31.36,31.39,79600.0,22.5975,22.6621,22.5114,22.5329,79600.0
2011-03-16 09:30:00,31.38,31.38,31.0,31.12,35600.0,22.5257,22.5257,22.253,22.3391,35600.0
2011-03-16 10:00:00,31.12,31.42,31.12,31.42,21100.0,22.3391,22.5544,22.3391,22.5544,21100.0
2011-03-16 10:30:00,31.42,31.61,31.35,31.38,10900.0,22.5544,22.6908,22.5042,22.5257,10900.0
2011-03-16 11:00:00,31.3,31.4,31.0,31.4,35100.0,22.4683,22.5401,22.253,22.5401,35100.0
2011-03-16 11:30:00,31.39,31.49,31.28,31.31,13900.0,22.5329,22.6047,22.454,22.4755,13900.0
2011-03-16 12:00:00,31.3,31.38,31.11,31.34,17700.0,22.4683,22.5257,22.3319,22.497,17700.0
2011-03-16 12:30:00,31.35,31.42,31.24,31.38,18600.0,22.5042,22.5544,22.4252,22.5257,18600.0
2011-03-16 13:00:00,31.38,31.42,31.23,31.37,14600.0,22.5257,22.5544,22.4181,22.5186,14600.0
2011-03-16 13:30:00,31.37,31.38,31.21,31.21,23500.0,22.5186,22.5257,22.4037,22.4037,23500.0
2011-03-16 14:00:00,31.2,31.22,30.93,31.07,73500.0,22.3965,22.4109,22.2027,22.3032,73500.0
2011-03-16 14:30:00,31.07,31.35,31.02,31.27,42700.0,22.3032,22.5042,22.2673,22.4468,42700.0
2011-03-16 15:00:00,31.24,31.34,31.23,31.31,54700.0,22.4252,22.497,22.4181,22.4755,54700.0
2011-03-16 15:30:00,31.29,31.34,31.0,31.01,69500.0,22.4611,22.497,22.253,22.2601,69500.0
2011-03-17 09:30:00,31.76,32.84,31.25,31.28,158900.0,22.7985,23.5738,22.4324,22.454,158900.0
2011-03-17 10:00:00,31.32,31.47,31.25,31.26,50400.0,22.4827,22.5903,22.4324,22.4396,50400.0
2011-03-17 10:30:00,31.27,31.39,31.1,31.33,57800.0,22.4468,22.5329,22.3247,22.4898,57800.0
2011-03-17 11:00:00,31.36,31.43,31.22,31.27,19200.0,22.5114,22.5616,22.4109,22.4468,19200.0
2011-03-17 11:30:00,31.27,31.49,31.23,31.26,25300.0,22.4468,22.6047,22.4181,22.4396,25300.0
2011-03-17 12:00:00,31.24,31.48,31.22,31.48,13700.0,22.4252,22.5975,22.4109,22.5975,13700.0
2011-03-17 12:30:00,31.48,31.52,31.33,31.33,11500.0,22.5975,22.6262,22.4898,22.4898,11500.0
2011-03-17 13:00:00,31.33,31.4,31.23,31.26,17500.0,22.4898,22.5401,22.4181,22.4396,17500.0
2011-03-17 13:30:00,31.23,31.26,31.1,31.17,29100.0,22.4181,22.4396,22.3247,22.375,29100.0
2011-03-17 14:00:00,31.17,31.23,31.11,31.17,21800.0,22.375,22.4181,22.3319,22.375,21800.0
2011-03-17 14:30:00,31.17,31.35,31.15,31.28,20000.0,22.375,22.5042,22.3606,22.454,20000.0
2011-03-17 15:00:00,31.28,31.45,31.23,31.24,44100.0,22.454,22.576,22.4181,22.4252,44100.0
2011-03-17 15:30:00,31.24,31.36,31.16,31.17,83200.0,22.4252,22.5114,22.3678,22.375,83200.0
2011-03-18 09:30:00,31.69,31.69,31.38,31.46,40700.0,22.7483,22.7483,22.5257,22.5832,40700.0
2011-03-18 10:00:00,31.45,31.49,31.18,31.26,21300.0,22.576,22.6047,22.3822,22.4396,21300.0
2011-03-18 10:30:00,31.29,31.57,31.24,31.5,48900.0,22.4611,22.6621,22.4252,22.6119,48900.0
2011-03-18 11:00:00,31.5,31.56,31.47,31.47,29300.0,22.6119,22.6549,22.5903,22.5903,29300.0
2011-03-18 11:30:00,31.48,31.57,31.47,31.5,24900.0,22.5975,22.6621,22.5903,22.6119,24900.0
2011-03-18 12:00:00,31.51,31.59,31.48,31.58,9300.0,22.6191,22.6765,22.5975,22.6693,9300.0
2011-03-18 12:30:00,31.59,31.6,31.51,31.56,11600.0,22.6765,22.6837,22.6191,22.6549,11600.0
2011-03-18 13:00:00,31.58,31.64,31.54,31.54,10200.0,22.6693,22.7124,22.6406,22.6406,10200.0
2011-03-18 13:30:00,31.57,31.68,31.52,31.63,17300.0,22.6621,22.7411,22.6262,22.7052,17300.0
2011-03-18 14:00:00,31.63,31.64,31.49,31.5,13000.0,22.7052,22.7124,22.6047,22.6119,13000.0
2011-03-18 14:30:00,31.5,31.51,31.35,31.4,27800.0,22.6119,22.6191,22.5042,22.5401,27800.0
2011-03-18 15:00:00,31.39,31.39,31.3,31.38,36500.0,22.5329,22.5329,22.4683,22.5257,36500.0
2011-03-18 15:30:00,31.37,31.39,31.17,31.35,164500.0,22.5186,22.5329,22.375,22.5042,164500.0
2011-03-21 09:30:00,31.89,32.48,31.89,32.37,44700.0,22.8918,23.3154,22.8918,23.2364,44700.0
2011-03-21 10:00:00,32.37,32.75,32.35,32.72,37100.0,23.2364,23.5092,23.222,23.4876,37100.0
2011-03-21 10:30:00,32.75,32.95,32.67,32.95,45900.0,23.5092,23.6527,23.4517,23.6527,45900.0
2011-03-21 11:00:00,32.92,33.15,32.92,33.11,22700.0,23.6312,23.7963,23.6312,23.7676,22700.0
2011-03-21 11:30:00,33.13,33.23,33.09,33.18,23000.0,23.782,23.8537,23.7532,23.8178,23000.0
2011-03-21 12:00:00,33.22,33.22,33.06,33.1,21800.0,23.8466,23.8466,23.7317,23.7604,21800.0
2011-03-21 12:30:00,33.08,33.12,33.0,33.03,14800.0,23.7461,23.7748,23.6886,23.7102,14800.0
2011-03-21 13:00:00,33.02,33.06,32.95,32.98,11500.0,23.703,23.7317,23.6527,23.6743,11500.0
2011-03-21 13:30:00,32.98,33.08,32.95,33.08,12200.0,23.6743,23.7461,23.6527,23.7461,12200.0
2011-03-21 14:00:00,33.08,33.1,33.02,33.09,15700.0,23.7461,23.7604,23.703,23.7532,15700.0
2011-03-21 14:30:00,33.09,33.16,33.09,33.12,19600.0,23.7532,23.8035,23.7532,23.7748,19600.0
2011-03-21 15:00:00,33.11,33.15,33.0,33.0,30600.0,23.7676,23.7963,23.6886,23.6886,30600.0
2011-03-21 15:30:00,33.01,33.04,32.94,33.01,59000.0,23.6958,23.7173,23.6456,23.6958,59000.0
2011-03-22 09:30:00,33.0,33.14,32.37,32.4,23200.0,23.6886,23.7891,23.2364,23.2579,23200.0
2011-03-22 10:00:00,32.41,32.46,32.19,32.21,20000.0,23.2651,23.301,23.1072,23.1215,20000.0
2011-03-22 10:30:00,32.25,32.25,31.89,31.89,23600.0,23.1503,23.1503,22.8918,22.8918,23600.0
2011-03-22 11:00:00,31.89,31.98,31.89,31.95,17200.0,22.8918,22.9564,22.8918,22.9349,17200.0
2011-03-22 11:30:00,31.94,31.98,31.89,31.89,10700.0,22.9277,22.9564,22.8918,22.8918,10700.0
2011-03-22 12:00:00,31.89,32.1,31.88,32.05,22300.0,22.8918,23.0426,22.8847,23.0067,22300.0
2011-03-22 12:30:00,32.06,32.17,31.98,32.16,18100.0,23.0139,23.0928,22.9564,23.0856,18100.0
2011-03-22 13:00:00,32.16,32.16,32.07,32.1,20400.0,23.0856,23.0856,23.021,23.0426,20400.0
2011-03-22 13:30:00,32.09,32.1,32.0,32.07,9600.0,23.0354,23.0426,22.9708,23.021,9600.0
2011-03-22 14:00:00,32.08,32.11,32.07,32.09,14600.0,23.0282,23.0498,23.021,23.0354,14600.0
2011-03-22 14:30:00,32.09,32.12,32.05,32.07,13600.0,23.0354,23.0569,23.0067,23.021,13600.0
2011-03-22 15:00:00,32.06,32.07,32.0,32.03,22400.0,23.0139,23.021,22.9708,22.9923,22400.0
2011-03-22 15:30:00,32.02,32.16,32.02,32.08,55200.0,22.9852,23.0856,22.9852,23.0282,55200.0
2011-03-23 09:30:00,32.0,32.0,31.56,31.56,20000.0,22.9708,22.9708,22.6549,22.6549,20000.0
2011-03-23 10:00:00,31.56,31.56,31.28,31.43,35800.0,22.6549,22.6549,22.454,22.5616,35800.0
2011-03-23 10:30:00,31.44,31.57,31.43,31.51,19200.0,22.5688,22.6621,22.5616,22.6191,19200.0
2011-03-23 11:00:00,31.54,31.68,31.54,31.68,13600.0,22.6406,22.7411,22.6406,22.7411,13600.0
2011-03-23 11:30:00,31.67,31.81,31.63,31.63,10600.0,22.7339,22.8344,22.7052,22.7052,10600.0
2011-03-23 12:00:00,31.66,31.82,31.62,31.79,6600.0,22.7267,22.8416,22.698,22.82,6600.0
2011-03-23 12:30:00,31.79,31.85,31.77,31.78,7400.0,22.82,22.8631,22.8057,22.8129,7400.0
2011-03-23 13:00:00,31.78,31.78,31.71,31.78,15200.0,22.8129,22.8129,22.7626,22.8129,15200.0
2011-03-23 13:30:00,31.78,31.88,31.78,31.85,15000.0,22.8129,22.8847,22.8129,22.8631,15000.0
2011-03-23 14:00:00,31.85,32.01,31.82,32.01,37400.0,22.8631,22.978,22.8416,22.978,37400.0
2011-03-23 14:30:00,32.01,32.14,32.01,32.13,22500.0,22.978,23.0713,22.978,23.0641,22500.0
2011-03-23 15:00:00,32.12,32.12,32.03,32.04,25500.0,23.0569,23.0569,22.9923,22.9995,25500.0
2011-03-23 15:30:00,32.03,32.03,31.93,31.99,79600.0,22.9923,22.9923,22.9205,22.9636,79600.0
2011-03-24 09:30:00,32.19,32.27,31.96,32.1,9100.0,23.1072,23.1646,22.9421,23.0426,9100.0
2011-03-24 10:00:00,32.1,32.24,31.96,32.03,17700.0,23.0426,23.1431,22.9421,22.9923,17700.0
2011-03-24 10:30:00,32.03,32.39,31.98,32.39,12000.0,22.9923,23.2508,22.9564,23.2508,12000.0
2011-03-24 11:00:00,32.37,32.43,32.21,32.21,12200.0,23.2364,23.2795,23.1215,23.1215,12200.0
2011-03-24 11:30:00,32.23,32.26,32.18,32.21,5700.0,23.1359,23.1574,23.1,23.1215,5700.0
2011-03-24 12:00:00,32.23,32.33,32.16,32.33,7800.0,23.1359,23.2077,23.0856,23.2077,7800.0
2011-03-24 12:30:00,32.32,32.32,32.01,32.03,8900.0,23.2005,23.2005,22.978,22.9923,8900.0
2011-03-24 13:00:00,32.06,32.16,32.04,32.15,13100.0,23.0139,23.0856,22.9995,23.0785,13100.0
2011-03-24 13:30:00,32.15,32.26,32.12,32.24,23700.0,23.0785,23.1574,23.0569,23.1431,23700.0
2011-03-24 14:00:00,32.26,32.44,32.23,32.43,29900.0,23.1574,23.2866,23.1359,23.2795,29900.0
2011-03-24 14:30:00,32.43,32.48,32.34,32.37,13000.0,23.2795,23.3154,23.2149,23.2364,13000.0
2011-03-24 15:00:00,32.36,32.45,32.33,32.39,18700.0,23.2292,23.2938,23.2077,23.2508,18700.0
2011-03-24 15:30:00,32.41,32.42,32.27,32.31,42500.0,23.2651,23.2723,23.1646,23.1933,42500.0
2011-03-25 09:30:00,32.4,32.4,32.08,32.11,11500.0,23.2579,23.2579,23.0282,23.0498,11500.0
2011-03-25 10:00:00,32.11,32.17,32.0,32.17,8000.0,23.0498,23.0928,22.9708,23.0928,8000.0
2011-03-25 10:30:00,32.16,32.3,32.16,32.29,30400.0,23.0856,23.1861,23.0856,23.179,30400.0
2011-03-25 11:00:00,32.31,32.54,32.31,32.42,15100.0,23.1933,23.3584,23.1933,23.2723,15100.0
2011-03-25 11:30:00,32.41,32.45,32.39,32.42,9700.0,23.2651,23.2938,23.2508,23.2723,9700.0
2011-03-25 12:00:00,32.42,32.44,32.34,32.34,6700.0,23.2723,23.2866,23.2149,23.2149,6700.0
2011-03-25 12:30:00,32.34,32.34,32.24,32.3,11400.0,23.2149,23.2149,23.1431,23.1861,11400.0
2011-03-25 13:00:00,32.31,32.33,32.27,32.33,3800.0,23.1933,23.2077,23.1646,23.2077,3800.0
2011-03-25 13:30:00,32.37,32.42,32.31,32.31,3600.0,23.2364,23.2723,23.1933,23.1933,3600.0
2011-03-25 14:00:00,32.32,32.38,32.29,32.31,6000.0,23.2005,23.2436,23.179,23.1933,6000.0
2011-03-25 14:30:00,32.31,32.31,32.24,32.29,4500.0,23.1933,23.1933,23.1431,23.179,4500.0
2011-03-25 15:00:00,32.29,32.29,32.09,32.13,21800.0,23.179,23.179,23.0354,23.0641,21800.0
2011-03-25 15:30:00,32.14,32.18,32.02,32.06,29200.0,23.0713,23.1,22.9852,23.0139,29200.0
2011-03-28 09:30:00,32.19,32.32,31.97,32.3,15600.0,23.1072,23.2005,22.9493,23.1861,15600.0
2011-03-28 10:00:00,32.27,32.51,32.25,32.41,13200.0,23.1646,23.3369,23.1503,23.2651,13200.0
2011-03-28 10:30:00,32.42,32.57,32.36,32.45,12500.0,23.2723,23.38,23.2292,23.2938,12500.0
2011-03-28 11:00:00,32.45,32.55,32.37,32.55,27200.0,23.2938,23.3656,23.2364,23.3656,27200.0
2011-03-28 11:30:00,32.54,32.6,32.43,32.59,22600.0,23.3584,23.4015,23.2795,23.3943,22600.0
2011-03-28 12:00:00,32.58,32.6,32.48,32.48,11300.0,23.3871,23.4015,23.3154,23.3154,11300.0
2011-03-28 12:30:00,32.47,32.53,32.45,32.49,8100.0,23.3082,23.3512,23.2938,23.3225,8100.0
2011-03-28 13:00:00,32.49,32.58,32.43,32.58,11600.0,23.3225,23.3871,23.2795,23.3871,11600.0
2011-03-28 13:30:00,32.58,32.62,32.56,32.62,11800.0,23.3871,23.4159,23.3728,23.4159,11800.0
2011-03-28 14:00:00,32.62,32.76,32.6,32.76,20300.0,23.4159,23.5164,23.4015,23.5164,20300.0
2011-03-28 14:30:00,32.76,32.76,32.59,32.69,14500.0,23.5164,23.5164,23.3943,23.4661,14500.0
2011-03-28 15:00:00,32.69,32.73,32.63,32.65,19300.0,23.4661,23.4948,23.423,23.4374,19300.0
2011-03-28 15:30:00,32.63,32.66,32.51,32.58,55000.0,23.423,23.4446,23.3369,23.3871,55000.0
2011-03-29 09:30:00,32.58,32.7,32.43,32.47,19100.0,23.3871,23.4733,23.2795,23.3082,19100.0
2011-03-29 10:00:00,32.49,32.84,32.44,32.84,23500.0,23.3225,23.5738,23.2866,23.5738,23500.0
2011-03-29 10:30:00,32.84,32.86,32.7,32.83,8100.0,23.5738,23.5881,23.4733,23.5666,8100.0
2011-03-29 11:00:00,32.84,33.0,32.81,32.98,9600.0,23.5738,23.6886,23.5522,23.6743,9600.0
2011-03-29 11:30:00,32.99,33.0,32.86,32.97,9100.0,23.6815,23.6886,23.5881,23.6671,9100.0
2011-03-29 12:00:00,32.98,33.03,32.9,32.9,7700.0,23.6743,23.7102,23.6168,23.6168,7700.0
2011-03-29 12:30:00,32.92,32.97,32.9,32.91,12300.0,23.6312,23.6671,23.6168,23.624,12300.0
2011-03-29 13:00:00,32.92,32.95,32.8,32.8,8600.0,23.6312,23.6527,23.5451,23.5451,8600.0
2011-03-29 13:30:00,32.81,32.83,32.75,32.81,6900.0,23.5522,23.5666,23.5092,23.5522,6900.0
2011-03-29 14:00:00,32.79,32.88,32.77,32.79,9900.0,23.5379,23.6025,23.5235,23.5379,9900.0
2011-03-29 14:30:00,32.77,32.8,32.69,32.69,11900.0,23.5235,23.5451,23.4661,23.4661,11900.0
2011-03-29 15:00:00,32.7,32.87,32.69,32.87,18300.0,23.4733,23.5953,23.4661,23.5953,18300.0
2011-03-29 15:30:00,32.86,32.93,32.82,32.83,44600.0,23.5881,23.6384,23.5594,23.5666,44600.0
2011-03-30 09:30:00,32.98,33.02,32.7,32.76,22800.0,23.6743,23.703,23.4733,23.5164,22800.0
2011-03-30 10:00:00,32.78,32.94,32.78,32.79,12700.0,23.5307,23.6456,23.5307,23.5379,12700.0
2011-03-30 10:30:00,32.79,33.09,32.78,33.09,12100.0,23.5379,23.7532,23.5307,23.7532,12100.0
2011-03-30 11:00:00,33.08,33.08,32.83,32.86,13000.0,23.7461,23.7461,23.5666,23.5881,13000.0
2011-03-30 11:30:00,32.87,32.95,32.85,32.86,12500.0,23.5953,23.6527,23.581,23.5881,12500.0
2011-03-30 12:00:00,32.87,33.05,32.87,33.01,11900.0,23.5953,23.7245,23.5953,23.6958,11900.0
2011-03-30 12:30:00,33.0,33.09,32.99,33.07,8400.0,23.6886,23.7532,23.6815,23.7389,8400.0
2011-03-30 13:00:00,33.05,33.06,32.98,33.0,11400.0,23.7245,23.7317,23.6743,23.6886,11400.0
2011-03-30 13:30:00,33.0,33.02,32.83,32.87,9300.0,23.6886,23.703,23.5666,23.5953,9300.0
2011-03-30 14:00:00,32.88,33.0,32.88,32.91,10500.0,23.6025,23.6886,23.6025,23.624,10500.0
2011-03-30 14:30:00,32.92,32.95,32.88,32.91,8900.0,23.6312,23.6527,23.6025,23.624,8900.0
2011-03-30 15:00:00,32.9,33.0,32.86,32.99,23000.0,23.6168,23.6886,23.5881,23.6815,23000.0
2011-03-30 15:30:00,33.0,33.01,32.91,32.94,38600.0,23.6886,23.6958,23.624,23.6456,38600.0
2011-03-31 09:30:00,32.9,33.1,32.9,33.1,4300.0,23.6168,23.7604,23.6168,23.7604,4300.0
2011-03-31 10:00:00,33.08,33.17,33.03,33.13,8000.0,23.7461,23.8107,23.7102,23.782,8000.0
2011-03-31 10:30:00,33.14,33.17,33.01,33.05,12500.0,23.7891,23.8107,23.6958,23.7245,12500.0
2011-03-31 11:00:00,33.02,33.06,32.97,32.99,10500.0,23.703,23.7317,23.6671,23.6815,10500.0
2011-03-31 11:30:00,32.97,33.05,32.94,33.01,7800.0,23.6671,23.7245,23.6456,23.6958,7800.0
2011-03-31 12:00:00,33.03,33.26,33.02,33.24,9500.0,23.7102,23.8753,23.703,23.8609,9500.0
2011-03-31 12:30:00,33.23,33.25,33.14,33.25,3900.0,23.8537,23.8681,23.7891,23.8681,3900.0
2011-03-31 13:00:00,33.26,33.36,33.22,33.33,8600.0,23.8753,23.9471,23.8466,23.9255,8600.0
2011-03-31 13:30:00,33.33,33.43,33.3,33.4,10100.0,23.9255,23.9973,23.904,23.9758,10100.0
2011-03-31 14:00:00,33.4,33.53,33.4,33.47,13500.0,23.9758,24.0691,23.9758,24.026,13500.0
2011-03-31 14:30:00,33.46,33.63,33.46,33.6,15300.0,24.0188,24.1409,24.0188,24.1193,15300.0
2011-03-31 15:00:00,33.6,33.61,33.44,33.44,25000.0,24.1193,24.1265,24.0045,24.0045,25000.0
2011-03-31 15:30:00,33.45,33.45,33.3,33.37,42500.0,24.0117,24.0117,23.904,23.9542,42500.0
2011-04-01 09:30:00,33.7,33.8,33.58,33.68,15700.0,24.1911,24.2629,24.105,24.1768,15700.0
2011-04-01 10:00:00,33.64,33.87,33.59,33.79,22400.0,24.148,24.3132,24.1122,24.2557,22400.0
2011-04-01 10:30:00,33.78,34.02,33.78,34.02,24500.0,24.2485,24.4208,24.2485,24.4208,24500.0
2011-04-01 11:00:00,34.02,34.15,33.96,34.15,25600.0,24.4208,24.5141,24.3778,24.5141,25600.0
2011-04-01 11:30:00,34.15,34.36,34.04,34.15,23800.0,24.5141,24.6649,24.4352,24.5141,23800.0
2011-04-01 12:00:00,34.12,34.29,34.12,34.23,13900.0,24.4926,24.6146,24.4926,24.5716,13900.0
2011-04-01 12:30:00,34.23,34.23,33.96,33.97,18700.0,24.5716,24.5716,24.3778,24.3849,18700.0
2011-04-01 13:00:00,33.96,34.09,33.93,34.03,16200.0,24.3778,24.4711,24.3562,24.428,16200.0
2011-04-01 13:30:00,34.04,34.1,33.96,34.03,8600.0,24.4352,24.4783,24.3778,24.428,8600.0
2011-04-01 14:00:00,34.05,34.07,33.9,33.9,9600.0,24.4424,24.4567,24.3347,24.3347,9600.0
2011-04-01 14:30:00,33.9,33.97,33.84,33.92,24500.0,24.3347,24.3849,24.2916,24.349,24500.0
2011-04-01 15:00:00,33.93,33.93,33.67,33.92,23300.0,24.3562,24.3562,24.1696,24.349,23300.0
2011-04-01 15:30:00,33.9,34.01,33.79,33.92,80200.0,24.3347,24.4136,24.2557,24.349,80200.0
2011-04-04 09:30:00,33.98,34.02,33.88,33.92,25200.0,24.3921,24.4208,24.3203,24.349,25200.0
2011-04-04 10:00:00,33.9,34.0,33.83,33.95,22100.0,24.3347,24.4065,24.2844,24.3706,22100.0
2011-04-04 10:30:00,33.95,34.19,33.95,34.03,14400.0,24.3706,24.5429,24.3706,24.428,14400.0
2011-04-04 11:00:00,34.04,34.06,33.95,34.01,7000.0,24.4352,24.4495,24.3706,24.4136,7000.0
2011-04-04 11:30:00,34.03,34.06,33.98,34.0,9100.0,24.428,24.4495,24.3921,24.4065,9100.0
2011-04-04 12:00:00,34.0,34.0,33.93,33.94,19700.0,24.4065,24.4065,24.3562,24.3634,19700.0
2011-04-04 12:30:00,33.93,33.94,33.71,33.75,11800.0,24.3562,24.3634,24.1983,24.227,11800.0
2011-04-04 13:00:00,33.75,33.75,33.58,33.6,13100.0,24.227,24.227,24.105,24.1193,13100.0
2011-04-04 13:30:00,33.6,33.65,33.52,33.61,16800.0,24.1193,24.1552,24.0619,24.1265,16800.0
2011-04-04 14:00:00,33.61,33.65,33.5,33.52,19300.0,24.1265,24.1552,24.0476,24.0619,19300.0
2011-04-04 14:30:00,33.52,33.6,33.52,33.54,20400.0,24.0619,24.1193,24.0619,24.0763,20400.0
2011-04-04 15:00:00,33.54,33.66,33.52,33.63,31800.0,24.0763,24.1624,24.0619,24.1409,31800.0
2011-04-04 15:30:00,33.63,33.67,33.56,33.6,56500.0,24.1409,24.1696,24.0906,24.1193,56500.0
2011-04-05 09:30:00,33.61,34.12,33.59,34.06,19100.0,24.1265,24.4926,24.1122,24.4495,19100.0
2011-04-05 10:00:00,34.06,34.22,33.85,34.2,14900.0,24.4495,24.5644,24.2988,24.55,14900.0
2011-04-05 10:30:00,34.24,34.36,33.98,34.0,13100.0,24.5788,24.6649,24.3921,24.4065,13100.0
2011-04-05 11:00:00,33.99,34.11,33.95,34.03,11100.0,24.3993,24.4854,24.3706,24.428,11100.0
2011-04-05 11:30:00,34.05,34.19,34.05,34.19,7900.0,24.4424,24.5429,24.4424,24.5429,7900.0
2011-04-05 12:00:00,34.19,34.24,34.07,34.13,10900.0,24.5429,24.5788,24.4567,24.4998,10900.0
2011-04-05 12:30:00,34.12,34.13,34.03,34.05,9500.0,24.4926,24.4998,24.428,24.4424,9500.0
2011-04-05 13:00:00,34.06,34.15,34.05,34.05,7300.0,24.4495,24.5141,24.4424,24.4424,7300.0
2011-04-05 13:30:00,34.07,34.1,34.02,34.02,14200.0,24.4567,24.4783,24.4208,24.4208,14200.0
2011-04-05 14:00:00,34.02,34.09,33.91,33.99,16000.0,24.4208,24.4711,24.3419,24.3993,16000.0
2011-04-05 14:30:00,34.0,34.05,33.9,33.9,26700.0,24.4065,24.4424,24.3347,24.3347,26700.0
2011-04-05 15:00:00,33.9,33.92,33.83,33.89,37100.0,24.3347,24.349,24.2844,24.3275,37100.0
2011-04-05 15:30:00,33.89,33.91,33.82,33.83,54000.0,24.3275,24.3419,24.2773,24.2844,54000.0
2011-04-06 09:30:00,33.91,34.05,33.61,33.61,26600.0,24.4148,24.5156,24.1988,24.1988,26600.0
2011-04-06 10:00:00,33.63,33.69,33.48,33.55,13300.0,24.2132,24.2564,24.1052,24.1556,13300.0
2011-04-06 10:30:00,33.54,33.6,33.51,33.52,14400.0,24.1484,24.1916,24.1268,24.134,14400.0
2011-04-06 11:00:00,33.5,33.68,33.37,33.6,15800.0,24.1196,24.2492,24.026,24.1916,15800.0
2011-04-06 11:30:00,33.61,33.66,33.47,33.5,14500.0,24.1988,24.2348,24.098,24.1196,14500.0
2011-04-06 12:00:00,33.5,33.65,33.5,33.63,30700.0,24.1196,24.2276,24.1196,24.2132,30700.0
2011-04-06 12:30:00,33.62,33.66,33.57,33.6,9600.0,24.206,24.2348,24.17,24.1916,9600.0
2011-04-06 13:00:00,33.6,33.68,33.57,33.61,12700.0,24.1916,24.2492,24.17,24.1988,12700.0
2011-04-06 13:30:00,33.61,33.62,33.52,33.55,37100.0,24.1988,24.206,24.134,24.1556,37100.0
2011-04-06 14:00:00,33.55,33.56,33.43,33.45,30700.0,24.1556,24.1628,24.0692,24.0836,30700.0
2011-04-06 14:30:00,33.45,33.46,33.34,33.35,23100.0,24.0836,24.0908,24.0044,24.0116,23100.0
2011-04-06 15:00:00,33.35,33.36,33.26,33.27,26600.0,24.0116,24.0188,23.9468,23.954,26600.0
2011-04-06 15:30:00,33.28,33.4,33.28,33.36,57200.0,23.9612,24.0476,23.9612,24.0188,57200.0
2011-04-07 09:30:00,33.38,33.69,33.3,33.65,19000.0,24.0332,24.2564,23.9756,24.2276,19000.0
2011-04-07 10:00:00,33.65,33.65,33.22,33.28,19100.0,24.2276,24.2276,23.918,23.9612,19100.0
2011-04-07 10:30:00,33.28,33.38,33.06,33.32,18200.0,23.9612,24.0332,23.8028,23.99,18200.0
2011-04-07 11:00:00,33.34,33.4,33.27,33.29,15300.0,24.0044,24.0476,23.954,23.9684,15300.0
2011-04-07 11:30:00,33.26,33.27,33.12,33.27,8600.0,23.9468,23.954,23.846,23.954,8600.0
2011-04-07 12:00:00,33.34,33.4,33.27,33.27,13400.0,24.0044,24.0476,23.954,23.954,13400.0
2011-04-07 12:30:00,33.27,33.38,33.23,33.36,12900.0,23.954,24.0332,23.9252,24.0188,12900.0
2011-04-07 13:00:00,33.38,33.38,33.24,33.24,12100.0,24.0332,24.0332,23.9324,23.9324,12100.0
2011-04-07 13:30:00,33.23,33.24,33.15,33.2,14700.0,23.9252,23.9324,23.8676,23.9036,14700.0
2011-04-07 14:00:00,33.2,33.23,33.09,33.09,12900.0,23.9036,23.9252,23.8244,23.8244,12900.0
2011-04-07 14:30:00,33.08,33.33,33.07,33.3,14900.0,23.8172,23.9972,23.81,23.9756,14900.0
2011-04-07 15:00:00,33.29,33.3,33.18,33.25,22900.0,23.9684,23.9756,23.8892,23.9396,22900.0
2011-04-07 15:30:00,33.25,33.35,33.19,33.23,45800.0,23.9396,24.0116,23.8964,23.9252,45800.0
2011-04-08 09:30:00,33.45,33.72,33.27,33.32,16400.0,24.0836,24.278,23.954,23.99,16400.0
2011-04-08 10:00:00,33.31,33.4,33.24,33.36,64500.0,23.9828,24.0476,23.9324,24.0188,64500.0
2011-04-08 10:30:00,33.33,33.35,33.23,33.26,33800.0,23.9972,24.0116,23.9252,23.9468,33800.0
2011-04-08 11:00:00,33.23,33.28,33.09,33.11,21100.0,23.9252,23.9612,23.8244,23.8388,21100.0
2011-04-08 11:30:00,33.09,33.23,33.07,33.13,15000.0,23.8244,23.9252,23.81,23.8532,15000.0
2011-04-08 12:00:00,33.12,33.14,33.07,33.09,14300.0,23.846,23.8604,23.81,23.8244,14300.0
2011-04-08 12:30:00,33.1,33.11,32.94,32.96,15600.0,23.8316,23.8388,23.7164,23.7308,15600.0
2011-04-08 13:00:00,32.98,33.11,32.97,33.07,15800.0,23.7452,23.8388,23.738,23.81,15800.0
2011-04-08 13:30:00,33.08,33.1,33.03,33.03,12300.0,23.8172,23.8316,23.7812,23.7812,12300.0
2011-04-08 14:00:00,33.02,33.02,32.92,32.97,17000.0,23.774,23.774,23.702,23.738,17000.0
2011-04-08 14:30:00,32.96,32.97,32.59,32.59,54600.0,23.7308,23.738,23.4644,23.4644,54600.0
2011-04-08 15:00:00,32.62,32.65,32.33,32.39,92200.0,23.486,23.5076,23.2772,23.3204,92200.0
2011-04-08 15:30:00,32.38,32.5,32.29,32.5,90600.0,23.3132,23.3996,23.2484,23.3996,90600.0
2011-04-11 09:30:00,32.49,32.58,32.15,32.15,23900.0,23.3924,23.4572,23.1476,23.1476,23900.0
2011-04-11 10:00:00,32.09,32.09,31.83,31.99,17500.0,23.1044,23.1044,22.9172,23.0324,17500.0
2011-04-11 10:30:00,31.98,32.19,31.95,32.15,15800.0,23.0252,23.1764,23.0036,23.1476,15800.0
2011-04-11 11:00:00,32.15,32.16,32.04,32.07,14400.0,23.1476,23.1548,23.0684,23.09,14400.0
2011-04-11 11:30:00,32.05,32.05,31.91,31.91,11300.0,23.0756,23.0756,22.9748,22.9748,11300.0
2011-04-11 12:00:00,31.9,31.92,31.83,31.91,11400.0,22.9676,22.982,22.9172,22.9748,11400.0
2011-04-11 12:30:00,31.9,31.91,31.78,31.79,8900.0,22.9676,22.9748,22.8812,22.8884,8900.0
2011-04-11 13:00:00,31.78,31.83,31.68,31.7,16500.0,22.8812,22.9172,22.8092,22.8236,16500.0
2011-04-11 13:30:00,31.7,31.71,31.53,31.59,18900.0,22.8236,22.8308,22.7012,22.7444,18900.0
2011-04-11 14:00:00,31.6,31.71,31.56,31.69,8300.0,22.7516,22.8308,22.7228,22.8164,8300.0
2011-04-11 14:30:00,31.71,31.75,31.59,31.6,15700.0,22.8308,22.8596,22.7444,22.7516,15700.0
2011-04-11 15:00:00,31.6,31.7,31.54,31.69,24000.0,22.7516,22.8236,22.7084,22.8164,24000.0
2011-04-11 15:30:00,31.68,31.87,31.64,31.77,87200.0,22.8092,22.946,22.7804,22.874,87200.0
2011-04-12 09:30:00,31.5,31.56,31.13,31.15,42800.0,22.6796,22.7228,22.4132,22.4276,42800.0
2011-04-12 10:00:00,31.15,31.15,30.52,30.68,56800.0,22.4276,22.4276,21.974,22.0892,56800.0
2011-04-12 10:30:00,30.7,30.75,30.42,30.46,29900.0,22.1036,22.1396,21.902,21.9308,29900.0
2011-04-12 11:00:00,30.46,30.53,30.12,30.29,98500.0,21.9308,21.9812,21.6861,21.8085,98500.0
2011-04-12 11:30:00,30.31,30.53,30.31,30.46,52800.0,21.8229,21.9812,21.8229,21.9308,52800.0
2011-04-12 12:00:00,30.47,30.55,30.44,30.5,30500.0,21.938,21.9956,21.9164,21.9596,30500.0
2011-04-12 12:30:00,30.5,30.52,30.44,30.5,25700.0,21.9596,21.974,21.9164,21.9596,25700.0
2011-04-12 13:00:00,30.48,30.52,30.44,30.5,36600.0,21.9452,21.974,21.9164,21.9596,36600.0
2011-04-12 13:30:00,30.5,30.51,30.41,30.46,17100.0,21.9596,21.9668,21.8948,21.9308,17100.0
2011-04-12 14:00:00,30.47,30.69,30.42,30.47,50800.0,21.938,22.0964,21.902,21.938,50800.0
2011-04-12 14:30:00,30.48,30.49,30.35,30.44,22100.0,21.9452,21.9524,21.8517,21.9164,22100.0
2011-04-12 15:00:00,30.45,30.48,30.29,30.36,33200.0,21.9236,21.9452,21.8085,21.8588,33200.0
2011-04-12 15:30:00,30.36,30.41,30.34,30.37,60900.0,21.8588,21.8948,21.8445,21.866,60900.0
2011-04-13 09:30:00,30.65,30.77,30.19,30.24,14800.0,22.0676,22.154,21.7365,21.7725,14800.0
2011-04-13 10:00:00,30.23,30.32,30.01,30.1,41900.0,21.7653,21.8301,21.6069,21.6717,41900.0
2011-04-13 10:30:00,30.09,30.18,30.01,30.07,30500.0,21.6645,21.7293,21.6069,21.6501,30500.0
2011-04-13 11:00:00,30.07,30.09,29.96,30.0,19000.0,21.6501,21.6645,21.5709,21.5997,19000.0
2011-04-13 11:30:00,30.0,30.06,29.84,29.89,31100.0,21.5997,21.6429,21.4845,21.5205,31100.0
2011-04-13 12:00:00,29.9,30.08,29.9,30.0,18000.0,21.5277,21.6573,21.5277,21.5997,18000.0
2011-04-13 12:30:00,30.0,30.01,29.87,29.97,13400.0,21.5997,21.6069,21.5061,21.5781,13400.0
2011-04-13 13:00:00,29.99,30.01,29.91,29.93,9800.0,21.5925,21.6069,21.5349,21.5493,9800.0
2011-04-13 13:30:00,29.91,29.95,29.86,29.87,14100.0,21.5349,21.5637,21.4989,21.5061,14100.0
2011-04-13 14:00:00,29.88,29.93,29.85,29.89,27700.0,21.5133,21.5493,21.4917,21.5205,27700.0
2011-04-13 14:30:00,29.92,30.0,29.89,29.9,24700.0,21.5421,21.5997,21.5205,21.5277,24700.0
2011-04-13 15:00:00,29.9,29.98,29.89,29.95,114100.0,21.5277,21.5853,21.5205,21.5637,114100.0
2011-04-13 15:30:00,29.96,29.99,29.85,29.88,131100.0,21.5709,21.5925,21.4917,21.5133,131100.0
2011-04-14 09:30:00,29.7,29.72,29.31,29.47,87700.0,21.3837,21.3981,21.1029,21.2181,87700.0
2011-04-14 10:00:00,29.44,29.54,29.43,29.5,57200.0,21.1965,21.2685,21.1893,21.2397,57200.0
2011-04-14 10:30:00,29.49,29.71,29.49,29.62,56000.0,21.2325,21.3909,21.2325,21.3261,56000.0
2011-04-14 11:00:00,29.63,29.69,29.5,29.58,102200.0,21.3333,21.3765,21.2397,21.2973,102200.0
2011-04-14 11:30:00,29.6,29.83,29.6,29.8,29900.0,21.3117,21.4773,21.3117,21.4557,29900.0
2011-04-14 12:00:00,29.79,29.82,29.75,29.8,17300.0,21.4485,21.4701,21.4197,21.4557,17300.0
2011-04-14 12:30:00,29.8,29.91,29.71,29.89,17600.0,21.4557,21.5349,21.3909,21.5205,17600.0
2011-04-14 13:00:00,29.87,29.93,29.72,29.83,32400.0,21.5061,21.5493,21.3981,21.4773,32400.0
2011-04-14 13:30:00,29.83,29.83,29.74,29.75,13600.0,21.4773,21.4773,21.4125,21.4197,13600.0
2011-04-14 14:00:00,29.75,29.81,29.73,29.74,17800.0,21.4197,21.4629,21.4053,21.4125,17800.0
2011-04-14 14:30:00,29.75,29.82,29.73,29.78,14200.0,21.4197,21.4701,21.4053,21.4413,14200.0
2011-04-14 15:00:00,29.76,29.88,29.74,29.85,15500.0,21.4269,21.5133,21.4125,21.4917,15500.0
2011-04-14 15:30:00,29.85,29.87,29.74,29.81,41100.0,21.4917,21.5061,21.4125,21.4629,41100.0
2011-04-15 09:30:00,29.81,29.82,29.67,29.8,16500.0,21.4629,21.4701,21.3621,21.4557,16500.0
2011-04-15 10:00:00,29.82,29.96,29.7,29.81,16300.0,21.4701,21.5709,21.3837,21.4629,16300.0
2011-04-15 10:30:00,29.84,30.03,29.63,30.0,25400.0,21.4845,21.6213,21.3333,21.5997,25400.0
2011-04-15 11:00:00,29.96,29.97,29.83,29.93,8900.0,21.5709,21.5781,21.4773,21.5493,8900.0
2011-04-15 11:30:00,29.96,29.96,29.78,29.78,8500.0,21.5709,21.5709,21.4413,21.4413,8500.0
2011-04-15 12:00:00,29.76,29.92,29.75,29.86,12100.0,21.4269,21.5421,21.4197,21.4989,12100.0
2011-04-15 12:30:00,29.88,30.07,29.88,30.07,16100.0,21.5133,21.6501,21.5133,21.6501,16100.0
2011-04-15 13:00:00,30.06,30.07,29.96,29.99,9300.0,21.6429,21.6501,21.5709,21.5925,9300.0
2011-04-15 13:30:00,29.99,30.07,29.97,30.04,14200.0,21.5925,21.6501,21.5781,21.6285,14200.0
2011-04-15 14:00:00,30.05,30.16,30.0,30.11,14600.0,21.6357,21.7149,21.5997,21.6789,14600.0
2011-04-15 14:30:00,30.14,30.16,30.04,30.09,16400.0,21.7005,21.7149,21.6285,21.6645,16400.0
2011-04-15 15:00:00,30.08,30.16,30.02,30.11,26400.0,21.6573,21.7149,21.6141,21.6789,26400.0
2011-04-15 15:30:00,30.1,30.17,30.02,30.09,29400.0,21.6717,21.7221,21.6141,21.6645,29400.0
2011-04-18 09:30:00,29.59,30.07,29.57,30.01,35500.0,21.3045,21.6501,21.2901,21.6069,35500.0
2011-04-18 10:00:00,29.95,30.24,29.81,30.09,24100.0,21.5637,21.7725,21.4629,21.6645,24100.0
2011-04-18 10:30:00,30.1,30.14,29.9,30.06,33000.0,21.6717,21.7005,21.5277,21.6429,33000.0
2011-04-18 11:00:00,30.07,30.2,30.01,30.17,33000.0,21.6501,21.7437,21.6069,21.7221,33000.0
2011-04-18 11:30:00,30.18,30.18,30.02,30.02,8300.0,21.7293,21.7293,21.6141,21.6141,8300.0
2011-04-18 12:00:00,30.02,30.03,29.95,29.99,14800.0,21.6141,21.6213,21.5637,21.5925,14800.0
2011-04-18 12:30:00,29.99,30.02,29.94,30.02,21500.0,21.5925,21.6141,21.5565,21.6141,21500.0
2011-04-18 13:00:00,30.02,30.02,29.94,30.01,20500.0,21.6141,21.6141,21.5565,21.6069,20500.0
2011-04-18 13:30:00,30.01,30.09,29.94,30.08,19700.0,21.6069,21.6645,21.5565,21.6573,19700.0
2011-04-18 14:00:00,30.08,30.28,30.08,30.14,47600.0,21.6573,21.8013,21.6573,21.7005,47600.0
2011-04-18 14:30:00,30.13,30.23,30.1,30.16,30900.0,21.6933,21.7653,21.6717,21.7149,30900.0
2011-04-18 15:00:00,30.16,30.38,30.13,30.31,30900.0,21.7149,21.8732,21.6933,21.8229,30900.0
2011-04-18 15:30:00,30.32,30.38,30.18,30.34,52000.0,21.8301,21.8732,21.7293,21.8445,52000.0
2011-04-19 09:30:00,30.57,30.92,30.31,30.54,42900.0,22.01,22.262,21.8229,21.9884,42900.0
2011-04-19 10:00:00,30.5,30.6,30.35,30.4,20700.0,21.9596,22.0316,21.8517,21.8876,20700.0
2011-04-19 10:30:00,30.39,30.44,30.18,30.26,23000.0,21.8804,21.9164,21.7293,21.7869,23000.0
2011-04-19 11:00:00,30.26,30.39,30.17,30.25,12800.0,21.7869,21.8804,21.7221,21.7797,12800.0
2011-04-19 11:30:00,30.24,30.33,30.22,30.33,8500.0,21.7725,21.8373,21.7581,21.8373,8500.0
2011-04-19 12:00:00,30.31,30.38,30.25,30.38,12000.0,21.8229,21.8732,21.7797,21.8732,12000.0
2011-04-19 12:30:00,30.35,30.41,30.31,30.4,12100.0,21.8517,21.8948,21.8229,21.8876,12100.0
2011-04-19 13:00:00,30.38,30.46,30.37,30.45,14200.0,21.8732,21.9308,21.866,21.9236,14200.0
2011-04-19 13:30:00,30.43,30.58,30.39,30.5,134700.0,21.9092,22.0172,21.8804,21.9596,134700.0
2011-04-19 14:00:00,30.51,30.7,30.42,30.7,89200.0,21.9668,22.1036,21.902,22.1036,89200.0
2011-04-19 14:30:00,30.7,30.76,30.61,30.61,21700.0,22.1036,22.1468,22.0388,22.0388,21700.0
2011-04-19 15:00:00,30.62,30.69,30.43,30.5,25700.0,22.046,22.0964,21.9092,21.9596,25700.0
2011-04-19 15:30:00,30.51,30.62,30.51,30.58,48300.0,21.9668,22.046,21.9668,22.0172,48300.0
2011-04-20 09:30:00,31.11,31.32,31.1,31.21,21800.0,22.3988,22.55,22.3916,22.4708,21800.0
2011-04-20 10:00:00,31.21,31.35,31.16,31.21,27600.0,22.4708,22.5716,22.4348,22.4708,27600.0
2011-04-20 10:30:00,31.21,31.22,31.09,31.13,9000.0,22.4708,22.478,22.3844,22.4132,9000.0
2011-04-20 11:00:00,31.13,31.2,31.02,31.1,8500.0,22.4132,22.4636,22.334,22.3916,8500.0
2011-04-20 11:30:00,31.08,31.08,31.01,31.01,5300.0,22.3772,22.3772,22.3268,22.3268,5300.0
2011-04-20 12:00:00,31.01,31.05,30.93,30.99,51000.0,22.3268,22.3556,22.2692,22.3124,51000.0
2011-04-20 12:30:00,30.99,31.07,30.99,31.04,6800.0,22.3124,22.37,22.3124,22.3484,6800.0
2011-04-20 13:00:00,31.03,31.03,30.89,30.89,4500.0,22.3412,22.3412,22.2404,22.2404,4500.0
2011-04-20 13:30:00,30.91,30.93,30.83,30.86,4900.0,22.2548,22.2692,22.1972,22.2188,4900.0
2011-04-20 14:00:00,30.87,30.9,30.83,30.87,5100.0,22.226,22.2476,22.1972,22.226,5100.0
2011-04-20 14:30:00,30.83,30.91,30.8,30.8,9500.0,22.1972,22.2548,22.1756,22.1756,9500.0
2011-04-20 15:00:00,30.83,30.88,30.8,30.86,15300.0,22.1972,22.2332,22.1756,22.2188,15300.0
2011-04-20 15:30:00,30.86,30.97,30.78,30.95,85600.0,22.2188,22.298,22.1612,22.2836,85600.0
2011-04-21 09:30:00,31.02,31.08,30.88,31.03,11900.0,22.334,22.3772,22.2332,22.3412,11900.0
2011-04-21 10:00:00,31.01,31.17,30.91,31.14,11000.0,22.3268,22.442,22.2548,22.4204,11000.0
2011-04-21 10:30:00,31.16,31.2,31.13,31.15,7300.0,22.4348,22.4636,22.4132,22.4276,7300.0
2011-04-21 11:00:00,31.14,31.22,31.12,31.21,6900.0,22.4204,22.478,22.406,22.4708,6900.0
2011-04-21 11:30:00,31.22,31.3,31.22,31.25,8500.0,22.478,22.5356,22.478,22.4996,8500.0
2011-04-21 12:00:00,31.31,31.47,31.28,31.47,9300.0,22.5428,22.658,22.5212,22.658,9300.0
2011-04-21 12:30:00,31.47,31.49,31.42,31.45,4600.0,22.658,22.6724,22.622,22.6436,4600.0
2011-04-21 13:00:00,31.45,31.46,31.38,31.38,2700.0,22.6436,22.6508,22.5932,22.5932,2700.0
2011-04-21 13:30:00,31.37,31.43,31.31,31.43,9000.0,22.586,22.6292,22.5428,22.6292,9000.0
2011-04-21 14:00:00,31.43,31.52,31.41,31.48,13600.0,22.6292,22.694,22.6148,22.6652,13600.0
2011-04-21 14:30:00,31.47,31.47,31.41,31.45,6500.0,22.658,22.658,22.6148,22.6436,6500.0
2011-04-21 15:00:00,31.45,31.47,31.28,31.28,12300.0,22.6436,22.658,22.5212,22.5212,12300.0
2011-04-21 15:30:00,31.27,31.33,31.23,31.27,35700.0,22.514,22.5572,22.4852,22.514,35700.0
2011-04-25 09:30:00,31.45,31.45,31.15,31.21,27300.0,22.6436,22.6436,22.4276,22.4708,27300.0
2011-04-25 10:00:00,31.23,31.34,31.13,31.22,18800.0,22.4852,22.5644,22.4132,22.478,18800.0
2011-04-25 10:30:00,31.21,31.25,31.11,31.14,6300.0,22.4708,22.4996,22.3988,22.4204,6300.0
2011-04-25 11:00:00,31.13,31.13,30.96,31.05,15100.0,22.4132,22.4132,22.2908,22.3556,15100.0
2011-04-25 11:30:00,31.09,31.12,31.02,31.04,10900.0,22.3844,22.406,22.334,22.3484,10900.0
2011-04-25 12:00:00,31.0,31.09,31.0,31.05,10800.0,22.3196,22.3844,22.3196,22.3556,10800.0
2011-04-25 12:30:00,31.04,31.12,31.04,31.12,11600.0,22.3484,22.406,22.3484,22.406,11600.0
2011-04-25 13:00:00,31.11,31.12,31.03,31.06,3900.0,22.3988,22.406,22.3412,22.3628,3900.0
2011-04-25 13:30:00,31.07,31.18,31.05,31.05,13800.0,22.37,22.4492,22.3556,22.3556,13800.0
2011-04-25 14:00:00,31.06,31.17,31.06,31.16,12100.0,22.3628,22.442,22.3628,22.4348,12100.0
2011-04-25 14:30:00,31.15,31.21,31.1,31.21,29600.0,22.4276,22.4708,22.3916,22.4708,29600.0
2011-04-25 15:00:00,31.2,31.31,31.2,31.29,17300.0,22.4636,22.5428,22.4636,22.5284,17300.0
2011-04-25 15:30:00,31.29,31.39,31.26,31.31,31500.0,22.5284,22.6004,22.5068,22.5428,31500.0
2011-04-26 09:30:00,31.43,31.74,31.3,31.5,8600.0,22.6292,22.8524,22.5356,22.6796,8600.0
2011-04-26 10:00:00,31.53,31.55,31.38,31.4,12400.0,22.7012,22.7156,22.5932,22.6076,12400.0
2011-04-26 10:30:00,31.38,31.63,31.34,31.58,30600.0,22.5932,22.7732,22.5644,22.7372,30600.0
2011-04-26 11:00:00,31.56,31.57,31.19,31.26,10000.0,22.7228,22.73,22.4564,22.5068,10000.0
2011-04-26 11:30:00,31.26,31.35,31.26,31.35,5000.0,22.5068,22.5716,22.5068,22.5716,5000.0
2011-04-26 12:00:00,31.34,31.37,31.31,31.37,4600.0,22.5644,22.586,22.5428,22.586,4600.0
2011-04-26 12:30:00,31.37,31.37,31.24,31.28,4700.0,22.586,22.586,22.4924,22.5212,4700.0
2011-04-26 13:00:00,31.29,31.3,31.21,31.21,6100.0,22.5284,22.5356,22.4708,22.4708,6100.0
2011-04-26 13:30:00,31.21,31.25,31.16,31.22,9200.0,22.4708,22.4996,22.4348,22.478,9200.0
2011-04-26 14:00:00,31.21,31.21,31.04,31.06,13400.0,22.4708,22.4708,22.3484,22.3628,13400.0
2011-04-26 14:30:00,31.07,31.08,30.94,30.94,17000.0,22.37,22.3772,22.2764,22.2764,17000.0
2011-04-26 15:00:00,30.94,31.2,30.94,31.06,22000.0,22.2764,22.4636,22.2764,22.3628,22000.0
2011-04-26 15:30:00,31.04,31.04,30.84,31.01,85800.0,22.3484,22.3484,22.2044,22.3268,85800.0
2011-04-27 09:30:00,31.0,31.19,30.94,30.95,17300.0,22.3196,22.4564,22.2764,22.2836,17300.0
2011-04-27 10:00:00,30.93,30.99,30.82,30.97,15000.0,22.2692,22.3124,22.19,22.298,15000.0
2011-04-27 10:30:00,30.95,31.07,30.94,31.03,6000.0,22.2836,22.37,22.2764,22.3412,6000.0
2011-04-27 11:00:00,31.03,31.16,31.02,31.16,3900.0,22.3412,22.4348,22.334,22.4348,3900.0
2011-04-27 11:30:00,31.16,31.16,31.11,31.11,2900.0,22.4348,22.4348,22.3988,22.3988,2900.0
2011-04-27 12:00:00,31.05,31.06,30.97,31.06,2700.0,22.3556,22.3628,22.298,22.3628,2700.0
2011-04-27 12:30:00,31.05,31.15,30.98,31.09,7300.0,22.3556,22.4276,22.3052,22.3844,7300.0
2011-04-27 13:00:00,31.08,31.1,30.99,31.03,5200.0,22.3772,22.3916,22.3124,22.3412,5200.0
2011-04-27 13:30:00,31.01,31.07,30.95,31.03,6500.0,22.3268,22.37,22.2836,22.3412,6500.0
2011-04-27 14:00:00,31.06,31.06,30.93,30.96,8500.0,22.3628,22.3628,22.2692,22.2908,8500.0
2011-04-27 14:30:00,30.96,31.0,30.89,30.93,41900.0,22.2908,22.3196,22.2404,22.2692,41900.0
2011-04-27 15:00:00,30.93,31.03,30.9,31.01,16000.0,22.2692,22.3412,22.2476,22.3268,16000.0
2011-04-27 15:30:00,31.03,31.27,31.01,31.19,33300.0,22.3412,22.514,22.3268,22.4564,33300.0
2011-04-28 09:30:00,31.09,31.22,31.02,31.14,5700.0,22.3844,22.478,22.334,22.4204,5700.0
2011-04-28 10:00:00,31.14,31.14,30.9,30.98,12200.0,22.4204,22.4204,22.2476,22.3052,12200.0
2011-04-28 10:30:00,30.98,31.03,30.89,31.0,8100.0,22.3052,22.3412,22.2404,22.3196,8100.0
2011-04-28 11:00:00,31.0,31.02,30.95,30.95,6200.0,22.3196,22.334,22.2836,22.2836,6200.0
2011-04-28 11:30:00,30.94,31.02,30.89,30.9,5900.0,22.2764,22.334,22.2404,22.2476,5900.0
2011-04-28 12:00:00,30.89,30.92,30.79,30.83,12600.0,22.2404,22.262,22.1684,22.1972,12600.0
2011-04-28 12:30:00,30.81,30.82,30.7,30.75,9700.0,22.1828,22.19,22.1036,22.1396,9700.0
2011-04-28 13:00:00,30.76,30.79,30.63,30.75,17700.0,22.1468,22.1684,22.0532,22.1396,17700.0
2011-04-28 13:30:00,30.74,30.75,30.68,30.71,7200.0,22.1324,22.1396,22.0892,22.1108,7200.0
2011-04-28 14:00:00,30.72,30.74,30.67,30.74,16300.0,22.118,22.1324,22.082,22.1324,16300.0
2011-04-28 14:30:00,30.75,30.77,30.7,30.72,12900.0,22.1396,22.154,22.1036,22.118,12900.0
2011-04-28 15:00:00,30.7,30.78,30.69,30.75,13000.0,22.1036,22.1612,22.0964,22.1396,13000.0
2011-04-28 15:30:00,30.75,30.96,30.73,30.87,47800.0,22.1396,22.2908,22.1252,22.226,47800.0
2011-04-29 09:30:00,30.94,31.21,30.87,30.97,19200.0,22.2764,22.4708,22.226,22.298,19200.0
2011-04-29 10:00:00,30.93,31.02,30.93,31.0,19700.0,22.2692,22.334,22.2692,22.3196,19700.0
2011-04-29 10:30:00,30.98,30.98,30.65,30.67,15600.0,22.3052,22.3052,22.0676,22.082,15600.0
2011-04-29 11:00:00,30.67,30.84,30.63,30.75,22600.0,22.082,22.2044,22.0532,22.1396,22600.0
2011-04-29 11:30:00,30.74,31.04,30.74,30.98,27200.0,22.1324,22.3484,22.1324,22.3052,27200.0
2011-04-29 12:00:00,30.99,31.0,30.82,30.84,10800.0,22.3124,22.3196,22.19,22.2044,10800.0
2011-04-29 12:30:00,30.85,30.88,30.79,30.83,10900.0,22.2116,22.2332,22.1684,22.1972,10900.0
2011-04-29 13:00:00,30.85,30.85,30.76,30.79,13800.0,22.2116,22.2116,22.1468,22.1684,13800.0
2011-04-29 13:30:00,30.79,30.81,30.75,30.79,11000.0,22.1684,22.1828,22.1396,22.1684,11000.0
2011-04-29 14:00:00,30.81,30.84,30.78,30.78,13700.0,22.1828,22.2044,22.1612,22.1612,13700.0
2011-04-29 14:30:00,30.8,30.88,30.8,30.82,20300.0,22.1756,22.2332,22.1756,22.19,20300.0
2011-04-29 15:00:00,30.83,30.91,30.78,30.81,23300.0,22.1972,22.2548,22.1612,22.1828,23300.0
2011-04-29 15:30:00,30.81,31.07,30.81,31.0,75000.0,22.1828,22.37,22.1828,22.3196,75000.0
2011-05-02 09:30:00,31.09,31.33,31.04,31.2,38900.0,22.3844,22.5572,22.3484,22.4636,38900.0
2011-05-02 10:00:00,31.2,31.2,30.97,31.0,30400.0,22.4636,22.4636,22.298,22.3196,30400.0
2011-05-02 10:30:00,31.0,31.08,30.82,30.83,42900.0,22.3196,22.3772,22.19,22.1972,42900.0
2011-05-02 11:00:00,30.85,30.92,30.76,30.84,40700.0,22.2116,22.262,22.1468,22.2044,40700.0
2011-05-02 11:30:00,30.84,30.94,30.81,30.85,23900.0,22.2044,22.2764,22.1828,22.2116,23900.0
2011-05-02 12:00:00,30.86,30.88,30.63,30.7,168500.0,22.2188,22.2332,22.0532,22.1036,168500.0
2011-05-02 12:30:00,30.7,30.75,30.7,30.7,18900.0,22.1036,22.1396,22.1036,22.1036,18900.0
2011-05-02 13:00:00,30.7,30.73,30.58,30.63,36300.0,22.1036,22.1252,22.0172,22.0532,36300.0
2011-05-02 13:30:00,30.63,31.16,30.63,31.16,34500.0,22.0532,22.4348,22.0532,22.4348,34500.0
2011-05-02 14:00:00,31.17,31.19,30.97,31.05,37800.0,22.442,22.4564,22.298,22.3556,37800.0
2011-05-02 14:30:00,31.04,31.06,30.88,30.9,32200.0,22.3484,22.3628,22.2332,22.2476,32200.0
2011-05-02 15:00:00,30.89,31.01,30.85,30.98,50800.0,22.2404,22.3268,22.2116,22.3052,50800.0
2011-05-02 15:30:00,30.98,31.09,30.97,31.01,47600.0,22.3052,22.3844,22.298,22.3268,47600.0
2011-05-03 09:30:00,30.89,31.04,30.76,30.76,30300.0,22.2404,22.3484,22.1468,22.1468,30300.0
2011-05-03 10:00:00,30.83,30.84,30.59,30.75,11800.0,22.1972,22.2044,22.0244,22.1396,11800.0
2011-05-03 10:30:00,30.67,30.84,30.64,30.79,16300.0,22.082,22.2044,22.0604,22.1684,16300.0
2011-05-03 11:00:00,30.82,30.83,30.67,30.67,14600.0,22.19,22.1972,22.082,22.082,14600.0
2011-05-03 11:30:00,30.62,30.75,30.59,30.75,13700.0,22.046,22.1396,22.0244,22.1396,13700.0
2011-05-03 12:00:00,30.75,30.75,30.67,30.68,7100.0,22.1396,22.1396,22.082,22.0892,7100.0
2011-05-03 12:30:00,30.68,30.75,30.63,30.72,9200.0,22.0892,22.1396,22.0532,22.118,9200.0
2011-05-03 13:00:00,30.72,30.76,30.5,30.5,5200.0,22.118,22.1468,21.9596,21.9596,5200.0
2011-05-03 13:30:00,30.52,30.55,30.39,30.42,10600.0,21.974,21.9956,21.8804,21.902,10600.0
2011-05-03 14:00:00,30.42,30.42,30.28,30.37,9500.0,21.902,21.902,21.8013,21.866,9500.0
2011-05-03 14:30:00,30.35,30.35,30.19,30.21,8800.0,21.8517,21.8517,21.7365,21.7509,8800.0
2011-05-03 15:00:00,30.19,30.25,30.17,30.19,22800.0,21.7365,21.7797,21.7221,21.7365,22800.0
2011-05-03 15:30:00,30.19,30.21,30.1,30.2,58100.0,21.7365,21.7509,21.6717,21.7437,58100.0
2011-05-04 09:30:00,30.33,30.65,30.12,30.44,27600.0,21.8373,22.0676,21.6861,21.9164,27600.0
2011-05-04 10:00:00,30.38,30.38,29.99,30.02,19400.0,21.8732,21.8732,21.5925,21.6141,19400.0
2011-05-04 10:30:00,30.01,30.01,29.63,29.68,24500.0,21.6069,21.6069,21.3333,21.3693,24500.0
2011-05-04 11:00:00,29.69,29.81,29.65,29.78,38500.0,21.3765,21.4629,21.3477,21.4413,38500.0
2011-05-04 11:30:00,29.8,29.81,29.75,29.78,20300.0,21.4557,21.4629,21.4197,21.4413,20300.0
2011-05-04 12:00:00,29.8,29.87,29.75,29.75,18300.0,21.4557,21.5061,21.4197,21.4197,18300.0
2011-05-04 12:30:00,29.76,29.8,29.73,29.8,13600.0,21.4269,21.4557,21.4053,21.4557,13600.0
2011-05-04 13:00:00,29.86,29.93,29.82,29.83,11800.0,21.4989,21.5493,21.4701,21.4773,11800.0
2011-05-04 13:30:00,29.83,29.92,29.8,29.91,12100.0,21.4773,21.5421,21.4557,21.5349,12100.0
2011-05-04 14:00:00,29.9,29.99,29.77,29.86,15200.0,21.5277,21.5925,21.4341,21.4989,15200.0
2011-05-04 14:30:00,29.89,29.91,29.77,29.84,21100.0,21.5205,21.5349,21.4341,21.4845,21100.0
2011-05-04 15:00:00,29.83,29.94,29.77,29.88,52700.0,21.4773,21.5565,21.4341,21.5133,52700.0
2011-05-04 15:30:00,29.88,29.9,29.75,29.77,47900.0,21.5133,21.5277,21.4197,21.4341,47900.0
2011-05-05 09:30:00,29.53,29.68,29.44,29.67,8400.0,21.2613,21.3693,21.1965,21.3621,8400.0
2011-05-05 10:00:00,29.66,29.88,29.66,29.81,17600.0,21.3549,21.5133,21.3549,21.4629,17600.0
2011-05-05 10:30:00,29.8,30.1,29.76,30.07,19800.0,21.4557,21.6717,21.4269,21.6501,19800.0
2011-05-05 11:00:00,30.1,30.28,30.03,30.28,10200.0,21.6717,21.8013,21.6213,21.8013,10200.0
2011-05-05 11:30:00,30.27,30.75,30.27,30.73,26100.0,21.7941,22.1396,21.7941,22.1252,26100.0
2011-05-05 12:00:00,30.74,30.81,30.64,30.77,17600.0,22.1324,22.1828,22.0604,22.154,17600.0
2011-05-05 12:30:00,30.71,30.74,30.4,30.43,10000.0,22.1108,22.1324,21.8876,21.9092,10000.0
2011-05-05 13:00:00,30.46,30.52,30.37,30.51,9200.0,21.9308,21.974,21.866,21.9668,9200.0
2011-05-05 13:30:00,30.57,30.86,30.57,30.84,10400.0,22.01,22.2188,22.01,22.2044,10400.0
2011-05-05 14:00:00,30.8,30.97,30.77,30.86,26000.0,22.1756,22.298,22.154,22.2188,26000.0
2011-05-05 14:30:00,30.86,31.1,30.76,30.76,36000.0,22.2188,22.3916,22.1468,22.1468,36000.0
2011-05-05 15:00:00,30.76,30.77,29.83,29.89,174800.0,22.1468,22.154,21.4773,21.5205,174800.0
2011-05-05 15:30:00,29.89,30.11,29.88,30.05,108700.0,21.5205,21.6789,21.5133,21.6357,108700.0
2011-05-06 09:30:00,30.29,30.37,29.94,30.1,74700.0,21.8085,21.866,21.5565,21.6717,74700.0
2011-05-06 10:00:00,30.14,30.47,30.1,30.37,19200.0,21.7005,21.938,21.6717,21.866,19200.0
2011-05-06 10:30:00,30.3,30.3,30.07,30.18,15400.0,21.8157,21.8157,21.6501,21.7293,15400.0
2011-05-06 11:00:00,30.18,30.38,30.18,30.34,13900.0,21.7293,21.8732,21.7293,21.8445,13900.0
2011-05-06 11:30:00,30.34,30.4,30.13,30.18,15900.0,21.8445,21.8876,21.6933,21.7293,15900.0
2011-05-06 12:00:00,30.19,30.22,30.01,30.05,12200.0,21.7365,21.7581,21.6069,21.6357,12200.0
2011-05-06 12:30:00,29.99,30.09,29.81,29.93,28300.0,21.5925,21.6645,21.4629,21.5493,28300.0
2011-05-06 13:00:00,29.93,29.95,29.7,29.75,24500.0,21.5493,21.5637,21.3837,21.4197,24500.0
2011-05-06 13:30:00,29.75,29.85,29.65,29.68,14100.0,21.4197,21.4917,21.3477,21.3693,14100.0
2011-05-06 14:00:00,29.67,29.69,29.4,29.4,21100.0,21.3621,21.3765,21.1677,21.1677,21100.0
2011-05-06 14:30:00,29.41,29.46,29.28,29.4,24900.0,21.1749,21.2109,21.0813,21.1677,24900.0
2011-05-06 15:00:00,29.4,29.56,29.4,29.48,34700.0,21.1677,21.2829,21.1677,21.2253,34700.0
2011-05-06 15:30:00,29.48,29.59,29.45,29.56,88700.0,21.2253,21.3045,21.2037,21.2829,88700.0
2011-05-09 09:30:00,29.56,29.85,29.41,29.79,15000.0,21.2829,21.4917,21.1749,21.4485,15000.0
2011-05-09 10:00:00,29.78,30.08,29.78,29.99,14400.0,21.4413,21.6573,21.4413,21.5925,14400.0
2011-05-09 10:30:00,29.95,30.08,29.95,30.03,3700.0,21.5637,21.6573,21.5637,21.6213,3700.0
2011-05-09 11:00:00,29.96,29.97,29.78,29.78,5400.0,21.5709,21.5781,21.4413,21.4413,5400.0
2011-05-09 11:30:00,29.82,29.94,29.81,29.89,4200.0,21.4701,21.5565,21.4629,21.5205,4200.0
2011-05-09 12:00:00,29.92,30.19,29.88,30.14,14000.0,21.5421,21.7365,21.5133,21.7005,14000.0
2011-05-09 12:30:00,30.13,30.17,29.92,29.93,9400.0,21.6933,21.7221,21.5421,21.5493,9400.0
2011-05-09 13:00:00,29.91,30.01,29.91,30.0,4000.0,21.5349,21.6069,21.5349,21.5997,4000.0
2011-05-09 13:30:00,29.99,30.04,29.97,29.97,7200.0,21.5925,21.6285,21.5781,21.5781,7200.0
2011-05-09 14:00:00,29.98,29.98,29.87,29.89,5100.0,21.5853,21.5853,21.5061,21.5205,5100.0
2011-05-09 14:30:00,29.9,29.99,29.88,29.91,5900.0,21.5277,21.5925,21.5133,21.5349,5900.0
2011-05-09 15:00:00,29.91,29.91,29.81,29.81,9900.0,21.5349,21.5349,21.4629,21.4629,9900.0
2011-05-09 15:30:00,29.8,29.85,29.77,29.82,29100.0,21.4557,21.4917,21.4341,21.4701,29100.0
2011-05-10 09:30:00,29.98,30.09,29.88,30.04,10500.0,21.5853,21.6645,21.5133,21.6285,10500.0
2011-05-10 10:00:00,30.05,30.12,29.99,30.1,49900.0,21.6357,21.6861,21.5925,21.6717,49900.0
2011-05-10 10:30:00,30.12,30.35,30.1,30.32,6700.0,21.6861,21.8517,21.6717,21.8301,6700.0
2011-05-10 11:00:00,30.34,30.38,30.29,30.37,13500.0,21.8445,21.8732,21.8085,21.866,13500.0
2011-05-10 11:30:00,30.35,30.53,30.35,30.51,11100.0,21.8517,21.9812,21.8517,21.9668,11100.0
2011-05-10 12:00:00,30.51,30.7,30.51,30.67,8600.0,21.9668,22.1036,21.9668,22.082,8600.0
2011-05-10 12:30:00,30.67,30.67,30.59,30.61,4400.0,22.082,22.082,22.0244,22.0388,4400.0
2011-05-10 13:00:00,30.61,30.71,30.57,30.7,12300.0,22.0388,22.1108,22.01,22.1036,12300.0
2011-05-10 13:30:00,30.7,30.72,30.69,30.7,9100.0,22.1036,22.118,22.0964,22.1036,9100.0
2011-05-10 14:00:00,30.7,30.71,30.61,30.63,11500.0,22.1036,22.1108,22.0388,22.0532,11500.0
2011-05-10 14:30:00,30.63,30.84,30.59,30.83,21000.0,22.0532,22.2044,22.0244,22.1972,21000.0
2011-05-10 15:00:00,30.85,30.9,30.8,30.87,38200.0,22.2116,22.2476,22.1756,22.226,38200.0
2011-05-10 15:30:00,30.87,30.93,30.84,30.91,122500.0,22.226,22.2692,22.2044,22.2548,122500.0
2011-05-11 09:30:00,30.79,31.06,30.56,30.94,10100.0,22.1684,22.3628,22.0028,22.2764,10100.0
2011-05-11 10:00:00,30.95,31.01,30.94,30.94,7900.0,22.2836,22.3268,22.2764,22.2764,7900.0
2011-05-11 10:30:00,30.9,31.0,30.84,31.0,7400.0,22.2476,22.3196,22.2044,22.3196,7400.0
2011-05-11 11:00:00,30.95,31.23,30.94,31.16,31100.0,22.2836,22.4852,22.2764,22.4348,31100.0
2011-05-11 11:30:00,31.16,31.22,30.99,30.99,23800.0,22.4348,22.478,22.3124,22.3124,23800.0
2011-05-11 12:00:00,30.96,30.97,30.86,30.94,75500.0,22.2908,22.298,22.2188,22.2764,75500.0
2011-05-11 12:30:00,30.94,31.05,30.92,31.05,29900.0,22.2764,22.3556,22.262,22.3556,29900.0
2011-05-11 13:00:00,31.05,31.06,30.88,30.88,9600.0,22.3556,22.3628,22.2332,22.2332,9600.0
2011-05-11 13:30:00,30.82,30.85,30.74,30.82,12500.0,22.19,22.2116,22.1324,22.19,12500.0
2011-05-11 14:00:00,30.8,30.86,30.8,30.82,13600.0,22.1756,22.2188,22.1756,22.19,13600.0
2011-05-11 14:30:00,30.82,30.97,30.74,30.74,15700.0,22.19,22.298,22.1324,22.1324,15700.0
2011-05-11 15:00:00,30.76,30.76,30.68,30.72,23000.0,22.1468,22.1468,22.0892,22.118,23000.0
2011-05-11 15:30:00,30.71,30.73,30.63,30.73,55600.0,22.1108,22.1252,22.0532,22.1252,55600.0
2011-05-12 09:30:00,30.57,30.98,30.57,30.98,14100.0,22.01,22.3052,22.01,22.3052,14100.0
2011-05-12 10:00:00,30.97,31.32,30.94,31.27,25400.0,22.298,22.55,22.2764,22.514,25400.0
2011-05-12 10:30:00,31.27,31.37,31.25,31.31,18400.0,22.514,22.586,22.4996,22.5428,18400.0
2011-05-12 11:00:00,31.3,31.67,31.26,31.65,12500.0,22.5356,22.802,22.5068,22.7876,12500.0
2011-05-12 11:30:00,31.67,31.89,31.66,31.84,28200.0,22.802,22.9604,22.7948,22.9244,28200.0
2011-05-12 12:00:00,31.83,31.87,31.78,31.84,34500.0,22.9172,22.946,22.8812,22.9244,34500.0
2011-05-12 12:30:00,31.87,31.95,31.86,31.94,6900.0,22.946,23.0036,22.9388,22.9964,6900.0
2011-05-12 13:00:00,31.94,32.11,31.94,32.06,16200.0,22.9964,23.1188,22.9964,23.0828,16200.0
2011-05-12 13:30:00,32.06,32.14,32.0,32.02,48700.0,23.0828,23.1404,23.0396,23.054,48700.0
2011-05-12 14:00:00,32.03,32.18,32.01,32.09,78100.0,23.0612,23.1692,23.0468,23.1044,78100.0
2011-05-12 14:30:00,32.08,32.21,32.08,32.17,40400.0,23.0972,23.1908,23.0972,23.162,40400.0
2011-05-12 15:00:00,32.17,32.57,32.17,32.55,83100.0,23.162,23.45,23.162,23.4356,83100.0
2011-05-12 15:30:00,32.57,32.82,32.55,32.76,138000.0,23.45,23.63,23.4356,23.5868,138000.0
2011-05-13 09:30:00,32.66,32.83,32.44,32.48,33100.0,23.5148,23.6372,23.3564,23.3852,33100.0
2011-05-13 10:00:00,32.49,32.5,32.27,32.45,13600.0,23.3924,23.3996,23.234,23.3636,13600.0
2011-05-13 10:30:00,32.45,33.79,32.45,32.75,205200.0,23.3636,24.3284,23.3636,23.5796,205200.0
2011-05-13 11:00:00,32.74,32.94,32.49,32.8,80600.0,23.5724,23.7164,23.3924,23.6156,80600.0
2011-05-13 11:30:00,32.8,33.15,32.8,33.08,56700.0,23.6156,23.8676,23.6156,23.8172,56700.0
2011-05-13 12:00:00,33.09,33.13,32.47,32.49,25800.0,23.8244,23.8532,23.378,23.3924,25800.0
2011-05-13 12:30:00,32.54,32.6,32.33,32.38,20900.0,23.4284,23.4716,23.2772,23.3132,20900.0
2011-05-13 13:00:00,32.38,32.38,32.14,32.15,16600.0,23.3132,23.3132,23.1404,23.1476,16600.0
2011-05-13 13:30:00,32.17,32.18,31.95,32.12,26400.0,23.162,23.1692,23.0036,23.126,26400.0
2011-05-13 14:00:00,32.13,32.58,32.12,32.39,47100.0,23.1332,23.4572,23.126,23.3204,47100.0
2011-05-13 14:30:00,32.39,32.39,32.18,32.19,25500.0,23.3204,23.3204,23.1692,23.1764,25500.0
2011-05-13 15:00:00,32.19,32.28,32.17,32.18,61000.0,23.1764,23.2412,23.162,23.1692,61000.0
2011-05-13 15:30:00,32.21,32.3,32.17,32.23,60400.0,23.1908,23.2556,23.162,23.2052,60400.0
2011-05-16 09:30:00,32.03,32.06,31.75,31.91,12700.0,23.0612,23.0828,22.8596,22.9748,12700.0
2011-05-16 10:00:00,31.91,32.09,31.91,32.0,11600.0,22.9748,23.1044,22.9748,23.0396,11600.0
2011-05-16 10:30:00,31.99,32.16,31.99,32.1,9000.0,23.0324,23.1548,23.0324,23.1116,9000.0
2011-05-16 11:00:00,32.11,32.22,31.99,32.0,15700.0,23.1188,23.198,23.0324,23.0396,15700.0
2011-05-16 11:30:00,32.0,32.04,31.95,32.03,16800.0,23.0396,23.0684,23.0036,23.0612,16800.0
2011-05-16 12:00:00,32.01,32.15,32.01,32.11,9000.0,23.0468,23.1476,23.0468,23.1188,9000.0
2011-05-16 12:30:00,32.1,32.15,31.99,32.02,114000.0,23.1116,23.1476,23.0324,23.054,114000.0
2011-05-16 13:00:00,32.01,32.08,32.0,32.01,6300.0,23.0468,23.0972,23.0396,23.0468,6300.0
2011-05-16 13:30:00,32.03,32.05,32.02,32.03,8100.0,23.0612,23.0756,23.054,23.0612,8100.0
2011-05-16 14:00:00,32.03,32.1,32.0,32.01,11800.0,23.0612,23.1116,23.0396,23.0468,11800.0
2011-05-16 14:30:00,31.99,32.08,31.96,32.07,15500.0,23.0324,23.0972,23.0108,23.09,15500.0
2011-05-16 15:00:00,32.09,32.11,31.87,31.87,25300.0,23.1044,23.1188,22.946,22.946,25300.0
2011-05-16 15:30:00,31.85,31.86,31.61,31.67,50300.0,22.9316,22.9388,22.7588,22.802,50300.0
2011-05-17 09:30:00,31.46,31.77,31.27,31.75,17900.0,22.6508,22.874,22.514,22.8596,17900.0
2011-05-17 10:00:00,31.67,31.92,31.6,31.9,14300.0,22.802,22.982,22.7516,22.9676,14300.0
2011-05-17 10:30:00,31.89,31.9,31.62,31.62,10300.0,22.9604,22.9676,22.766,22.766,10300.0
2011-05-17 11:00:00,31.6,31.67,31.49,31.52,13400.0,22.7516,22.802,22.6724,22.694,13400.0
2011-05-17 11:30:00,31.55,31.55,31.45,31.5,20000.0,22.7156,22.7156,22.6436,22.6796,20000.0
2011-05-17 12:00:00,31.53,31.56,31.49,31.54,4800.0,22.7012,22.7228,22.6724,22.7084,4800.0
2011-05-17 12:30:00,31.53,31.64,31.46,31.51,9400.0,22.7012,22.7804,22.6508,22.6868,9400.0
2011-05-17 13:00:00,31.53,31.61,31.5,31.61,5800.0,22.7012,22.7588,22.6796,22.7588,5800.0
2011-05-17 13:30:00,31.61,31.62,31.53,31.58,7000.0,22.7588,22.766,22.7012,22.7372,7000.0
2011-05-17 14:00:00,31.57,31.64,31.5,31.54,7700.0,22.73,22.7804,22.6796,22.7084,7700.0
2011-05-17 14:30:00,31.54,31.58,31.45,31.55,8200.0,22.7084,22.7372,22.6436,22.7156,8200.0
2011-05-17 15:00:00,31.58,31.64,31.5,31.57,15000.0,22.7372,22.7804,22.6796,22.73,15000.0
2011-05-17 15:30:00,31.57,31.65,31.49,31.6,41100.0,22.73,22.7876,22.6724,22.7516,41100.0
2011-05-18 09:30:00,31.6,31.71,31.38,31.6,6900.0,22.7516,22.8308,22.5932,22.7516,6900.0
2011-05-18 10:00:00,31.54,31.84,31.51,31.55,11600.0,22.7084,22.9244,22.6868,22.7156,11600.0
2011-05-18 10:30:00,31.56,31.61,31.52,31.54,6800.0,22.7228,22.7588,22.694,22.7084,6800.0
2011-05-18 11:00:00,31.54,31.56,31.43,31.43,5800.0,22.7084,22.7228,22.6292,22.6292,5800.0
2011-05-18 11:30:00,31.42,31.62,31.42,31.58,41200.0,22.622,22.766,22.622,22.7372,41200.0
2011-05-18 12:00:00,31.56,31.65,31.51,31.54,5700.0,22.7228,22.7876,22.6868,22.7084,5700.0
2011-05-18 12:30:00,31.54,31.6,31.48,31.6,8500.0,22.7084,22.7516,22.6652,22.7516,8500.0
2011-05-18 13:00:00,31.6,31.71,31.6,31.65,5900.0,22.7516,22.8308,22.7516,22.7876,5900.0
2011-05-18 13:30:00,31.68,31.8,31.67,31.8,5800.0,22.8092,22.8956,22.802,22.8956,5800.0
2011-05-18 14:00:00,31.79,31.92,31.76,31.83,12400.0,22.8884,22.982,22.8668,22.9172,12400.0
2011-05-18 14:30:00,31.82,31.91,31.77,31.83,11500.0,22.91,22.9748,22.874,22.9172,11500.0
2011-05-18 15:00:00,31.83,31.85,31.75,31.76,13000.0,22.9172,22.9316,22.8596,22.8668,13000.0
2011-05-18 15:30:00,31.78,31.89,31.74,31.84,30300.0,22.8812,22.9604,22.8524,22.9244,30300.0
2011-05-19 09:30:00,32.04,32.43,32.04,32.39,10900.0,23.0684,23.3492,23.0684,23.3204,10900.0
2011-05-19 10:00:00,32.38,32.38,32.04,32.13,9200.0,23.3132,23.3132,23.0684,23.1332,9200.0
2011-05-19 10:30:00,32.13,32.15,31.78,31.78,9300.0,23.1332,23.1476,22.8812,22.8812,9300.0
2011-05-19 11:00:00,31.78,31.91,31.78,31.91,4700.0,22.8812,22.9748,22.8812,22.9748,4700.0
2011-05-19 11:30:00,31.89,31.89,31.82,31.88,5500.0,22.9604,22.9604,22.91,22.9532,5500.0
2011-05-19 12:00:00,31.86,32.02,31.86,32.01,5100.0,22.9388,23.054,22.9388,23.0468,5100.0
2011-05-19 12:30:00,31.97,32.07,31.96,32.07,4700.0,23.018,23.09,23.0108,23.09,4700.0
2011-05-19 13:00:00,32.08,32.19,32.03,32.18,4700.0,23.0972,23.1764,23.0612,23.1692,4700.0
2011-05-19 13:30:00,32.19,32.28,32.15,32.28,3300.0,23.1764,23.2412,23.1476,23.2412,3300.0
2011-05-19 14:00:00,32.28,32.31,32.19,32.28,7300.0,23.2412,23.2628,23.1764,23.2412,7300.0
2011-05-19 14:30:00,32.27,32.34,32.24,32.31,9600.0,23.234,23.2844,23.2124,23.2628,9600.0
2011-05-19 15:00:00,32.29,32.32,32.2,32.29,9500.0,23.2484,23.27,23.1836,23.2484,9500.0
2011-05-19 15:30:00,32.28,32.37,32.26,32.35,39400.0,23.2412,23.306,23.2268,23.2916,39400.0
2011-05-20 09:30:00,32.21,32.32,31.77,31.77,6200.0,23.1908,23.27,22.874,22.874,6200.0
2011-05-20 10:00:00,31.76,31.85,31.68,31.68,10000.0,22.8668,22.9316,22.8092,22.8092,10000.0
2011-05-20 10:30:00,31.7,31.7,31.29,31.42,27400.0,22.8236,22.8236,22.5284,22.622,27400.0
2011-05-20 11:00:00,31.43,31.73,31.41,31.61,10200.0,22.6292,22.8452,22.6148,22.7588,10200.0
2011-05-20 11:30:00,31.65,31.65,31.52,31.56,7500.0,22.7876,22.7876,22.694,22.7228,7500.0
2011-05-20 12:00:00,31.58,31.81,31.57,31.81,9600.0,22.7372,22.9028,22.73,22.9028,9600.0
2011-05-20 12:30:00,31.82,31.86,31.77,31.78,7300.0,22.91,22.9388,22.874,22.8812,7300.0
2011-05-20 13:00:00,31.78,31.78,31.67,31.67,5500.0,22.8812,22.8812,22.802,22.802,5500.0
2011-05-20 13:30:00,31.69,31.8,31.69,31.7,5200.0,22.8164,22.8956,22.8164,22.8236,5200.0
2011-05-20 14:00:00,31.7,31.72,31.6,31.64,6700.0,22.8236,22.838,22.7516,22.7804,6700.0
2011-05-20 14:30:00,31.63,31.64,31.48,31.48,9000.0,22.7732,22.7804,22.6652,22.6652,9000.0
2011-05-20 15:00:00,31.45,31.54,31.43,31.5,18000.0,22.6436,22.7084,22.6292,22.6796,18000.0
2011-05-20 15:30:00,31.5,31.55,31.44,31.46,54300.0,22.6796,22.7156,22.6364,22.6508,54300.0
2011-05-23 09:30:00,30.95,30.95,30.48,30.84,14400.0,22.2836,22.2836,21.9452,22.2044,14400.0
2011-05-23 10:00:00,30.85,30.92,30.8,30.87,13100.0,22.2116,22.262,22.1756,22.226,13100.0
2011-05-23 10:30:00,30.85,31.06,30.85,30.96,5800.0,22.2116,22.3628,22.2116,22.2908,5800.0
2011-05-23 11:00:00,30.96,30.99,30.82,30.82,12600.0,22.2908,22.3124,22.19,22.19,12600.0
2011-05-23 11:30:00,30.78,30.78,30.64,30.7,20400.0,22.1612,22.1612,22.0604,22.1036,20400.0
2011-05-23 12:00:00,30.69,30.69,30.6,30.61,9700.0,22.0964,22.0964,22.0316,22.0388,9700.0
2011-05-23 12:30:00,30.63,30.68,30.63,30.68,6800.0,22.0532,22.0892,22.0532,22.0892,6800.0
2011-05-23 13:00:00,30.69,30.75,30.67,30.67,6300.0,22.0964,22.1396,22.082,22.082,6300.0
2011-05-23 13:30:00,30.68,30.7,30.65,30.7,10800.0,22.0892,22.1036,22.0676,22.1036,10800.0
2011-05-23 14:00:00,30.69,30.85,30.69,30.84,10100.0,22.0964,22.2116,22.0964,22.2044,10100.0
2011-05-23 14:30:00,30.85,30.92,30.83,30.87,9700.0,22.2116,22.262,22.1972,22.226,9700.0
2011-05-23 15:00:00,30.88,30.9,30.81,30.84,18000.0,22.2332,22.2476,22.1828,22.2044,18000.0
2011-05-23 15:30:00,30.83,30.88,30.76,30.79,39800.0,22.1972,22.2332,22.1468,22.1684,39800.0
2011-05-24 09:30:00,30.95,31.15,30.87,31.13,11400.0,22.2836,22.4276,22.226,22.4132,11400.0
2011-05-24 10:00:00,31.19,31.3,30.95,30.98,10500.0,22.4564,22.5356,22.2836,22.3052,10500.0
2011-05-24 10:30:00,30.93,31.0,30.82,30.82,12900.0,22.2692,22.3196,22.19,22.19,12900.0
2011-05-24 11:00:00,30.84,31.01,30.84,30.88,8900.0,22.2044,22.3268,22.2044,22.2332,8900.0
2011-05-24 11:30:00,30.88,30.97,30.79,30.79,10700.0,22.2332,22.298,22.1684,22.1684,10700.0
2011-05-24 12:00:00,30.79,30.89,30.74,30.81,6300.0,22.1684,22.2404,22.1324,22.1828,6300.0
2011-05-24 12:30:00,30.8,30.84,30.77,30.8,4300.0,22.1756,22.2044,22.154,22.1756,4300.0
2011-05-24 13:00:00,30.82,30.91,30.69,30.72,9600.0,22.19,22.2548,22.0964,22.118,9600.0
2011-05-24 13:30:00,30.74,30.98,30.71,30.94,17800.0,22.1324,22.3052,22.1108,22.2764,17800.0
2011-05-24 14:00:00,30.99,31.03,30.95,30.98,71400.0,22.3124,22.3412,22.2836,22.3052,71400.0
2011-05-24 14:30:00,31.0,31.02,30.87,30.9,16300.0,22.3196,22.334,22.226,22.2476,16300.0
2011-05-24 15:00:00,30.95,30.97,30.86,30.92,10600.0,22.2836,22.298,22.2188,22.262,10600.0
2011-05-24 15:30:00,30.94,30.98,30.81,30.92,50200.0,22.2764,22.3052,22.1828,22.262,50200.0
2011-05-25 09:30:00,30.76,31.1,30.76,31.05,8000.0,22.1468,22.3916,22.1468,22.3556,8000.0
2011-05-25 10:00:00,31.02,31.04,30.66,30.78,21000.0,22.334,22.3484,22.0748,22.1612,21000.0
2011-05-25 10:30:00,30.83,31.07,30.81,31.04,8400.0,22.1972,22.37,22.1828,22.3484,8400.0
2011-05-25 11:00:00,31.03,31.24,31.03,31.24,7300.0,22.3412,22.4924,22.3412,22.4924,7300.0
2011-05-25 11:30:00,31.26,31.38,31.25,31.36,6100.0,22.5068,22.5932,22.4996,22.5788,6100.0
2011-05-25 12:00:00,31.37,31.38,31.21,31.29,13000.0,22.586,22.5932,22.4708,22.5284,13000.0
2011-05-25 12:30:00,31.26,31.37,31.21,31.37,7200.0,22.5068,22.586,22.4708,22.586,7200.0
2011-05-25 13:00:00,31.35,31.37,31.28,31.28,2600.0,22.5716,22.586,22.5212,22.5212,2600.0
2011-05-25 13:30:00,31.3,31.4,31.3,31.31,5700.0,22.5356,22.6076,22.5356,22.5428,5700.0
2011-05-25 14:00:00,31.3,31.38,31.25,31.38,11000.0,22.5356,22.5932,22.4996,22.5932,11000.0
2011-05-25 14:30:00,31.4,31.42,31.28,31.31,9800.0,22.6076,22.622,22.5212,22.5428,9800.0
2011-05-25 15:00:00,31.34,31.41,31.29,31.3,19900.0,22.5644,22.6148,22.5284,22.5356,19900.0
2011-05-25 15:30:00,31.32,31.35,31.27,31.28,23600.0,22.55,22.5716,22.514,22.5212,23600.0
2011-05-26 09:30:00,31.2,31.23,30.97,31.0,12000.0,22.4636,22.4852,22.298,22.3196,12000.0
2011-05-26 10:00:00,31.0,31.15,30.98,31.15,31800.0,22.3196,22.4276,22.3052,22.4276,31800.0
2011-05-26 10:30:00,31.12,31.13,30.92,30.93,18500.0,22.406,22.4132,22.262,22.2692,18500.0
2011-05-26 11:00:00,30.94,31.03,30.94,31.0,8300.0,22.2764,22.3412,22.2764,22.3196,8300.0
2011-05-26 11:30:00,31.0,31.09,30.99,31.09,7800.0,22.3196,22.3844,22.3124,22.3844,7800.0
2011-05-26 12:00:00,31.06,31.08,30.98,30.99,5300.0,22.3628,22.3772,22.3052,22.3124,5300.0
2011-05-26 12:30:00,30.99,31.17,30.94,31.17,7100.0,22.3124,22.442,22.2764,22.442,7100.0
2011-05-26 13:00:00,31.18,31.24,31.16,31.24,4400.0,22.4492,22.4924,22.4348,22.4924,4400.0
2011-05-26 13:30:00,31.24,31.27,31.2,31.25,5300.0,22.4924,22.514,22.4636,22.4996,5300.0
2011-05-26 14:00:00,31.26,31.4,31.25,31.35,5300.0,22.5068,22.6076,22.4996,22.5716,5300.0
2011-05-26 14:30:00,31.36,31.49,31.32,31.47,7600.0,22.5788,22.6724,22.55,22.658,7600.0
2011-05-26 15:00:00,31.45,31.5,31.41,31.5,10600.0,22.6436,22.6796,22.6148,22.6796,10600.0
2011-05-26 15:30:00,31.49,31.5,31.43,31.45,25700.0,22.6724,22.6796,22.6292,22.6436,25700.0
2011-05-27 09:30:00,31.54,31.63,31.38,31.39,8000.0,22.7084,22.7732,22.5932,22.6004,8000.0
2011-05-27 10:00:00,31.39,31.46,31.24,31.38,10300.0,22.6004,22.6508,22.4924,22.5932,10300.0
2011-05-27 10:30:00,31.41,31.41,31.17,31.23,10900.0,22.6148,22.6148,22.442,22.4852,10900.0
2011-05-27 11:00:00,31.23,31.27,31.21,31.21,8200.0,22.4852,22.514,22.4708,22.4708,8200.0
2011-05-27 11:30:00,31.23,31.23,31.1,31.15,11400.0,22.4852,22.4852,22.3916,22.4276,11400.0
2011-05-27 12:00:00,31.17,31.17,31.1,31.13,5500.0,22.442,22.442,22.3916,22.4132,5500.0
2011-05-27 12:30:00,31.15,31.21,31.09,31.09,5900.0,22.4276,22.4708,22.3844,22.3844,5900.0
2011-05-27 13:00:00,31.1,31.13,31.08,31.09,5200.0,22.3916,22.4132,22.3772,22.3844,5200.0
2011-05-27 13:30:00,31.11,31.11,31.0,31.01,19500.0,22.3988,22.3988,22.3196,22.3268,19500.0
2011-05-27 14:00:00,31.02,31.07,30.98,31.04,12900.0,22.334,22.37,22.3052,22.3484,12900.0
2011-05-27 14:30:00,31.04,31.05,30.99,31.02,18400.0,22.3484,22.3556,22.3124,22.334,18400.0
2011-05-27 15:00:00,31.01,31.09,30.98,31.07,20900.0,22.3268,22.3844,22.3052,22.37,20900.0
2011-05-27 15:30:00,31.06,31.12,31.0,31.08,38800.0,22.3628,22.406,22.3196,22.3772,38800.0
2011-05-31 09:30:00,31.5,31.67,31.5,31.64,10500.0,22.6796,22.802,22.6796,22.7804,10500.0
2011-05-31 10:00:00,31.65,31.74,31.57,31.67,11500.0,22.7876,22.8524,22.73,22.802,11500.0
2011-05-31 10:30:00,31.72,31.94,31.67,31.94,11600.0,22.838,22.9964,22.802,22.9964,11600.0
2011-05-31 11:00:00,31.95,32.17,31.95,32.11,12400.0,23.0036,23.162,23.0036,23.1188,12400.0
2011-05-31 11:30:00,32.12,32.27,32.11,32.22,12800.0,23.126,23.234,23.1188,23.198,12800.0
2011-05-31 12:00:00,32.19,32.37,32.18,32.37,10100.0,23.1764,23.306,23.1692,23.306,10100.0
2011-05-31 12:30:00,32.37,32.39,32.26,32.33,9500.0,23.306,23.3204,23.2268,23.2772,9500.0
2011-05-31 13:00:00,32.33,32.41,32.22,32.22,13800.0,23.2772,23.3348,23.198,23.198,13800.0
2011-05-31 13:30:00,32.19,32.3,32.18,32.29,12400.0,23.1764,23.2556,23.1692,23.2484,12400.0
2011-05-31 14:00:00,32.26,32.32,32.22,32.22,10500.0,23.2268,23.27,23.198,23.198,10500.0
2011-05-31 14:30:00,32.23,32.33,32.21,32.26,13400.0,23.2052,23.2772,23.1908,23.2268,13400.0
2011-05-31 15:00:00,32.26,32.28,32.18,32.19,20600.0,23.2268,23.2412,23.1692,23.1764,20600.0
2011-05-31 15:30:00,32.19,32.31,32.15,32.28,46700.0,23.1764,23.2628,23.1476,23.2412,46700.0
2011-06-01 09:30:00,32.25,32.27,32.08,32.13,33100.0,23.2196,23.234,23.0972,23.1332,33100.0
2011-06-01 10:00:00,32.13,32.14,31.64,32.0,17100.0,23.1332,23.1404,22.7804,23.0396,17100.0
2011-06-01 10:30:00,31.98,32.02,31.78,31.8,11300.0,23.0252,23.054,22.8812,22.8956,11300.0
2011-06-01 11:00:00,31.8,31.84,31.6,31.63,30300.0,22.8956,22.9244,22.7516,22.7732,30300.0
2011-06-01 11:30:00,31.65,31.66,31.51,31.53,5600.0,22.7876,22.7948,22.6868,22.7012,5600.0
2011-06-01 12:00:00,31.56,31.57,31.28,31.39,7700.0,22.7228,22.73,22.5212,22.6004,7700.0
2011-06-01 12:30:00,31.4,31.49,31.35,31.36,5900.0,22.6076,22.6724,22.5716,22.5788,5900.0
2011-06-01 13:00:00,31.39,31.44,31.18,31.24,15400.0,22.6004,22.6364,22.4492,22.4924,15400.0
2011-06-01 13:30:00,31.24,31.34,31.18,31.31,7800.0,22.4924,22.5644,22.4492,22.5428,7800.0
2011-06-01 14:00:00,31.31,31.38,31.25,31.36,12600.0,22.5428,22.5932,22.4996,22.5788,12600.0
2011-06-01 14:30:00,31.34,31.34,31.03,31.09,60200.0,22.5644,22.5644,22.3412,22.3844,60200.0
2011-06-01 15:00:00,31.07,31.13,30.89,30.93,139400.0,22.37,22.4132,22.2404,22.2692,139400.0
2011-06-01 15:30:00,30.94,30.99,30.31,30.33,240500.0,22.2764,22.3124,21.8229,21.8373,240500.0
2011-06-02 09:30:00,30.5,30.88,30.33,30.51,37400.0,21.9596,22.2332,21.8373,21.9668,37400.0
2011-06-02 10:00:00,30.5,30.77,30.45,30.75,30900.0,21.9596,22.154,21.9236,22.1396,30900.0
2011-06-02 10:30:00,30.77,31.04,30.73,30.99,23100.0,22.154,22.3484,22.1252,22.3124,23100.0
2011-06-02 11:00:00,30.98,31.0,30.86,30.93,42600.0,22.3052,22.3196,22.2188,22.2692,42600.0
2011-06-02 11:30:00,30.93,31.04,30.85,31.0,27900.0,22.2692,22.3484,22.2116,22.3196,27900.0
2011-06-02 12:00:00,31.0,31.02,30.94,30.95,25300.0,22.3196,22.334,22.2764,22.2836,25300.0
2011-06-02 12:30:00,30.95,30.96,30.9,30.94,23700.0,22.2836,22.2908,22.2476,22.2764,23700.0
2011-06-02 13:00:00,30.94,30.95,30.9,30.93,17100.0,22.2764,22.2836,22.2476,22.2692,17100.0
2011-06-02 13:30:00,30.91,30.94,30.88,30.93,18800.0,22.2548,22.2764,22.2332,22.2692,18800.0
2011-06-02 14:00:00,30.92,30.95,30.81,30.88,40100.0,22.262,22.2836,22.1828,22.2332,40100.0
2011-06-02 14:30:00,30.87,30.99,30.87,30.99,28300.0,22.226,22.3124,22.226,22.3124,28300.0
2011-06-02 15:00:00,31.0,31.04,30.95,30.98,41700.0,22.3196,22.3484,22.2836,22.3052,41700.0
2011-06-02 15:30:00,30.97,31.04,30.91,31.01,67100.0,22.298,22.3484,22.2548,22.3268,67100.0
2011-06-03 09:30:00,30.61,30.74,30.37,30.53,32900.0,22.0388,22.1324,21.866,21.9812,32900.0
2011-06-03 10:00:00,30.55,30.65,30.45,30.6,22900.0,21.9956,22.0676,21.9236,22.0316,22900.0
2011-06-03 10:30:00,30.64,30.83,30.63,30.69,10400.0,22.0604,22.1972,22.0532,22.0964,10400.0
2011-06-03 11:00:00,30.69,30.73,30.61,30.66,16800.0,22.0964,22.1252,22.0388,22.0748,16800.0
2011-06-03 11:30:00,30.72,30.84,30.7,30.84,14300.0,22.118,22.2044,22.1036,22.2044,14300.0
2011-06-03 12:00:00,30.84,30.91,30.84,30.85,9500.0,22.2044,22.2548,22.2044,22.2116,9500.0
2011-06-03 12:30:00,30.84,31.07,30.84,31.0,7700.0,22.2044,22.37,22.2044,22.3196,7700.0
2011-06-03 13:00:00,31.01,31.02,30.86,30.87,7700.0,22.3268,22.334,22.2188,22.226,7700.0
2011-06-03 13:30:00,30.87,31.01,30.85,30.85,8600.0,22.226,22.3268,22.2116,22.2116,8600.0
2011-06-03 14:00:00,30.86,30.97,30.84,30.84,16000.0,22.2188,22.298,22.2044,22.2044,16000.0
2011-06-03 14:30:00,30.82,30.86,30.75,30.77,18200.0,22.19,22.2188,22.1396,22.154,18200.0
2011-06-03 15:00:00,30.76,30.78,30.65,30.75,29200.0,22.1468,22.1612,22.0676,22.1396,29200.0
2011-06-03 15:30:00,30.77,30.86,30.69,30.76,59000.0,22.154,22.2188,22.0964,22.1468,59000.0
2011-06-06 09:30:00,30.65,30.71,30.24,30.25,17200.0,22.0676,22.1108,21.7725,21.7797,17200.0
2011-06-06 10:00:00,30.27,30.27,30.06,30.24,20600.0,21.7941,21.7941,21.6429,21.7725,20600.0
2011-06-06 10:30:00,30.22,30.5,30.19,30.37,29300.0,21.7581,21.9596,21.7365,21.866,29300.0
2011-06-06 11:00:00,30.41,30.73,30.41,30.72,8700.0,21.8948,22.1252,21.8948,22.118,8700.0
2011-06-06 11:30:00,30.71,30.82,30.68,30.78,18600.0,22.1108,22.19,22.0892,22.1612,18600.0
2011-06-06 12:00:00,30.78,30.8,30.7,30.76,13300.0,22.1612,22.1756,22.1036,22.1468,13300.0
2011-06-06 12:30:00,30.75,30.79,30.71,30.77,27500.0,22.1396,22.1684,22.1108,22.154,27500.0
2011-06-06 13:00:00,30.77,30.91,30.75,30.85,12300.0,22.154,22.2548,22.1396,22.2116,12300.0
2011-06-06 13:30:00,30.87,30.9,30.84,30.85,23000.0,22.226,22.2476,22.2044,22.2116,23000.0
2011-06-06 14:00:00,30.85,30.96,30.84,30.91,13900.0,22.2116,22.2908,22.2044,22.2548,13900.0
2011-06-06 14:30:00,30.91,30.92,30.84,30.88,22100.0,22.2548,22.262,22.2044,22.2332,22100.0
2011-06-06 15:00:00,30.89,30.89,30.64,30.76,48400.0,22.2404,22.2404,22.0604,22.1468,48400.0
2011-06-06 15:30:00,30.75,30.95,30.75,30.8,50700.0,22.1396,22.2836,22.1396,22.1756,50700.0
2011-06-07 09:30:00,31.1,31.1,30.71,30.89,10700.0,22.3916,22.3916,22.1108,22.2404,10700.0
2011-06-07 10:00:00,30.85,31.03,30.84,31.0,13000.0,22.2116,22.3412,22.2044,22.3196,13000.0
2011-06-07 10:30:00,31.06,31.24,31.0,31.14,9300.0,22.3628,22.4924,22.3196,22.4204,9300.0
2011-06-07 11:00:00,31.12,31.12,30.89,30.94,19500.0,22.406,22.406,22.2404,22.2764,19500.0
2011-06-07 11:30:00,30.93,30.95,30.87,30.95,7000.0,22.2692,22.2836,22.226,22.2836,7000.0
2011-06-07 12:00:00,31.0,31.0,30.87,30.89,3000.0,22.3196,22.3196,22.226,22.2404,3000.0
2011-06-07 12:30:00,30.91,31.01,30.91,31.01,4600.0,22.2548,22.3268,22.2548,22.3268,4600.0
2011-06-07 13:00:00,30.98,31.07,30.97,31.0,5300.0,22.3052,22.37,22.298,22.3196,5300.0
2011-06-07 13:30:00,31.02,31.07,31.0,31.05,7400.0,22.334,22.37,22.3196,22.3556,7400.0
2011-06-07 14:00:00,31.07,31.16,31.05,31.06,9000.0,22.37,22.4348,22.3556,22.3628,9000.0
2011-06-07 14:30:00,31.08,31.08,30.93,31.0,14500.0,22.3772,22.3772,22.2692,22.3196,14500.0
2011-06-07 15:00:00,31.01,31.01,30.88,30.94,20900.0,22.3268,22.3268,22.2332,22.2764,20900.0
2011-06-07 15:30:00,30.93,30.95,30.84,30.85,55400.0,22.2692,22.2836,22.2044,22.2116,55400.0
2011-06-08 09:30:00,30.79,31.03,30.6,30.6,15900.0,22.1684,22.3412,22.0316,22.0316,15900.0
2011-06-08 10:00:00,30.61,30.77,30.61,30.71,9800.0,22.0388,22.154,22.0388,22.1108,9800.0
2011-06-08 10:30:00,30.71,30.79,30.6,30.67,101900.0,22.1108,22.1684,22.0316,22.082,101900.0
2011-06-08 11:00:00,30.67,30.69,30.5,30.6,30600.0,22.082,22.0964,21.9596,22.0316,30600.0
2011-06-08 11:30:00,30.6,30.83,30.5,30.5,32100.0,22.0316,22.1972,21.9596,21.9596,32100.0
2011-06-08 12:00:00,30.5,30.52,30.2,30.24,17500.0,21.9596,21.974,21.7437,21.7725,17500.0
2011-06-08 12:30:00,30.23,30.26,30.15,30.19,8300.0,21.7653,21.7869,21.7077,21.7365,8300.0
2011-06-08 13:00:00,30.18,30.24,30.11,30.16,5500.0,21.7293,21.7725,21.6789,21.7149,5500.0
2011-06-08 13:30:00,30.15,30.16,29.95,30.01,19400.0,21.7077,21.7149,21.5637,21.6069,19400.0
2011-06-08 14:00:00,30.02,30.14,29.91,30.14,13100.0,21.6141,21.7005,21.5349,21.7005,13100.0
2011-06-08 14:30:00,30.11,30.36,30.11,30.18,21400.0,21.6789,21.8588,21.6789,21.7293,21400.0
2011-06-08 15:00:00,30.18,30.24,30.03,30.07,34200.0,21.7293,21.7725,21.6213,21.6501,34200.0
2011-06-08 15:30:00,30.07,30.27,30.01,30.17,93800.0,21.6501,21.7941,21.6069,21.7221,93800.0
2011-06-09 09:30:00,30.22,30.83,28.99,29.36,105900.0,21.7581,22.1972,20.8725,21.1389,105900.0
2011-06-09 10:00:00,29.36,29.74,29.2,29.61,55400.0,21.1389,21.4125,21.0237,21.3189,55400.0
2011-06-09 10:30:00,29.61,29.94,29.53,29.93,34000.0,21.3189,21.5565,21.2613,21.5493,34000.0
2011-06-09 11:00:00,29.93,30.45,29.91,30.2,59500.0,21.5493,21.9236,21.5349,21.7437,59500.0
2011-06-09 11:30:00,30.19,30.3,29.72,29.97,41400.0,21.7365,21.8157,21.3981,21.5781,41400.0
2011-06-09 12:00:00,29.98,30.21,29.96,30.12,23300.0,21.5853,21.7509,21.5709,21.6861,23300.0
2011-06-09 12:30:00,30.12,30.25,30.06,30.2,24500.0,21.6861,21.7797,21.6429,21.7437,24500.0
2011-06-09 13:00:00,30.19,30.41,30.18,30.24,15000.0,21.7365,21.8948,21.7293,21.7725,15000.0
2011-06-09 13:30:00,30.21,30.49,30.18,30.38,14200.0,21.7509,21.9524,21.7293,21.8732,14200.0
2011-06-09 14:00:00,30.38,30.49,29.95,29.97,35100.0,21.8732,21.9524,21.5637,21.5781,35100.0
2011-06-09 14:30:00,29.97,30.38,29.96,30.38,33600.0,21.5781,21.8732,21.5709,21.8732,33600.0
2011-06-09 15:00:00,30.38,30.52,30.24,30.26,47400.0,21.8732,21.974,21.7725,21.7869,47400.0
2011-06-09 15:30:00,30.26,30.4,30.15,30.33,102300.0,21.7869,21.8876,21.7077,21.8373,102300.0
2011-06-10 09:30:00,30.12,30.12,29.5,29.6,93900.0,21.6861,21.6861,21.2397,21.3117,93900.0
2011-06-10 10:00:00,29.6,29.65,29.52,29.65,77200.0,21.3117,21.3477,21.2541,21.3477,77200.0
2011-06-10 10:30:00,29.62,29.86,29.6,29.7,54500.0,21.3261,21.4989,21.3117,21.3837,54500.0
2011-06-10 11:00:00,29.69,29.7,29.56,29.64,58600.0,21.3765,21.3837,21.2829,21.3405,58600.0
2011-06-10 11:30:00,29.64,29.79,29.56,29.75,31800.0,21.3405,21.4485,21.2829,21.4197,31800.0
2011-06-10 12:00:00,29.75,29.77,29.65,29.68,30900.0,21.4197,21.4341,21.3477,21.3693,30900.0
2011-06-10 12:30:00,29.68,29.75,29.43,29.46,55000.0,21.3693,21.4197,21.1893,21.2109,55000.0
2011-06-10 13:00:00,29.45,29.47,29.43,29.47,31200.0,21.2037,21.2181,21.1893,21.2181,31200.0
2011-06-10 13:30:00,29.46,29.46,29.2,29.27,28800.0,21.2109,21.2109,21.0237,21.0741,28800.0
2011-06-10 14:00:00,29.25,29.49,29.23,29.37,24900.0,21.0597,21.2325,21.0453,21.1461,24900.0
2011-06-10 14:30:00,29.36,29.48,29.25,29.48,24300.0,21.1389,21.2253,21.0597,21.2253,24300.0
2011-06-10 15:00:00,29.48,29.5,29.37,29.44,39900.0,21.2253,21.2397,21.1461,21.1965,39900.0
2011-06-10 15:30:00,29.44,29.44,29.17,29.22,99100.0,21.1965,21.1965,21.0021,21.0381,99100.0
2011-06-13 09:30:00,29.22,29.22,28.83,28.85,48100.0,21.0381,21.0381,20.7573,20.7717,48100.0
2011-06-13 10:00:00,28.84,28.87,28.56,28.77,66800.0,20.7645,20.7861,20.5629,20.7141,66800.0
2011-06-13 10:30:00,28.78,28.78,28.58,28.58,27900.0,20.7213,20.7213,20.5773,20.5773,27900.0
2011-06-13 11:00:00,28.6,28.75,28.41,28.68,53300.0,20.5917,20.6997,20.4549,20.6493,53300.0
2011-06-13 11:30:00,28.67,28.68,28.53,28.53,36700.0,20.6421,20.6493,20.5413,20.5413,36700.0
2011-06-13 12:00:00,28.54,28.71,28.44,28.48,46800.0,20.5485,20.6709,20.4765,20.5053,46800.0
2011-06-13 12:30:00,28.49,28.57,28.45,28.54,25200.0,20.5125,20.5701,20.4837,20.5485,25200.0
2011-06-13 13:00:00,28.52,28.52,28.25,28.29,45700.0,20.5341,20.5341,20.3397,20.3685,45700.0
2011-06-13 13:30:00,28.29,28.36,28.23,28.36,76100.0,20.3685,20.4189,20.3253,20.4189,76100.0
2011-06-13 14:00:00,28.35,28.37,28.3,28.32,62600.0,20.4117,20.4261,20.3757,20.3901,62600.0
2011-06-13 14:30:00,28.31,28.31,28.12,28.26,86500.0,20.3829,20.3829,20.2461,20.3469,86500.0
2011-06-13 15:00:00,28.27,28.39,28.23,28.33,119400.0,20.3541,20.4405,20.3253,20.3973,119400.0
2011-06-13 15:30:00,28.32,28.41,28.28,28.32,169900.0,20.3901,20.4549,20.3613,20.3901,169900.0
2011-06-14 09:30:00,28.66,29.18,28.44,29.16,37200.0,20.6349,21.0093,20.4765,20.9949,37200.0
2011-06-14 10:00:00,29.17,29.52,29.12,29.52,162100.0,21.0021,21.2541,20.9661,21.2541,162100.0
2011-06-14 10:30:00,29.52,29.8,29.5,29.65,95200.0,21.2541,21.4557,21.2397,21.3477,95200.0
2011-06-14 11:00:00,29.66,29.69,29.47,29.47,54000.0,21.3549,21.3765,21.2181,21.2181,54000.0
2011-06-14 11:30:00,29.47,29.51,29.26,29.3,59800.0,21.2181,21.2469,21.0669,21.0957,59800.0
2011-06-14 12:00:00,29.32,29.45,29.27,29.41,29500.0,21.1101,21.2037,21.0741,21.1749,29500.0
2011-06-14 12:30:00,29.41,29.43,29.35,29.35,26600.0,21.1749,21.1893,21.1317,21.1317,26600.0
2011-06-14 13:00:00,29.36,29.37,29.28,29.35,31500.0,21.1389,21.1461,21.0813,21.1317,31500.0
2011-06-14 13:30:00,29.35,29.38,29.24,29.27,25000.0,21.1317,21.1533,21.0525,21.0741,25000.0
2011-06-14 14:00:00,29.27,29.3,29.19,29.26,21800.0,21.0741,21.0957,21.0165,21.0669,21800.0
2011-06-14 14:30:00,29.24,29.31,29.21,29.29,22400.0,21.0525,21.1029,21.0309,21.0885,22400.0
2011-06-14 15:00:00,29.3,29.35,29.23,29.26,54700.0,21.0957,21.1317,21.0453,21.0669,54700.0
2011-06-14 15:30:00,29.27,29.27,29.11,29.19,144200.0,21.0741,21.0741,20.9589,21.0165,144200.0
2011-06-15 09:30:00,28.83,29.21,28.71,29.12,111200.0,20.7573,21.0309,20.6709,20.9661,111200.0
2011-06-15 10:00:00,29.12,29.23,29.05,29.17,17000.0,20.9661,21.0453,20.9157,21.0021,17000.0
2011-06-15 10:30:00,29.15,29.27,29.11,29.22,30900.0,20.9877,21.0741,20.9589,21.0381,30900.0
2011-06-15 11:00:00,29.22,29.28,29.08,29.1,20500.0,21.0381,21.0813,20.9373,20.9517,20500.0
2011-06-15 11:30:00,29.09,29.09,28.83,28.94,21900.0,20.9445,20.9445,20.7573,20.8365,21900.0
2011-06-15 12:00:00,28.93,29.0,28.62,28.8,12400.0,20.8293,20.8797,20.6061,20.7357,12400.0
2011-06-15 12:30:00,28.78,28.91,28.69,28.69,11000.0,20.7213,20.8149,20.6565,20.6565,11000.0
2011-06-15 13:00:00,28.74,28.82,28.69,28.78,19800.0,20.6925,20.7501,20.6565,20.7213,19800.0
2011-06-15 13:30:00,28.78,28.87,28.7,28.82,22400.0,20.7213,20.7861,20.6637,20.7501,22400.0
2011-06-15 14:00:00,28.79,28.98,28.79,28.83,34000.0,20.7285,20.8653,20.7285,20.7573,34000.0
2011-06-15 14:30:00,28.83,28.98,28.79,28.83,52800.0,20.7573,20.8653,20.7285,20.7573,52800.0
2011-06-15 15:00:00,28.82,28.92,28.8,28.89,57600.0,20.7501,20.8221,20.7357,20.8005,57600.0
2011-06-15 15:30:00,28.88,28.97,28.84,28.89,63000.0,20.7933,20.8581,20.7645,20.8005,63000.0
2011-06-16 09:30:00,28.48,28.61,27.99,28.11,101300.0,20.5795,20.6734,20.2254,20.3121,101300.0
2011-06-16 10:00:00,28.11,28.39,27.91,28.29,75400.0,20.3121,20.5144,20.1676,20.4422,75400.0
2011-06-16 10:30:00,28.3,28.53,28.3,28.38,44000.0,20.4494,20.6156,20.4494,20.5072,44000.0
2011-06-16 11:00:00,28.39,28.4,28.19,28.26,46200.0,20.5144,20.5217,20.3699,20.4205,46200.0
2011-06-16 11:30:00,28.28,28.29,27.92,27.99,66400.0,20.4349,20.4422,20.1748,20.2254,66400.0
2011-06-16 12:00:00,28.0,28.02,27.95,28.0,38100.0,20.2326,20.2471,20.1965,20.2326,38100.0
2011-06-16 12:30:00,28.01,28.01,27.84,27.84,33500.0,20.2398,20.2398,20.117,20.117,33500.0
2011-06-16 13:00:00,27.86,27.88,27.71,27.71,51900.0,20.1315,20.1459,20.0231,20.0231,51900.0
2011-06-16 13:30:00,27.71,27.71,27.45,27.48,73000.0,20.0231,20.0231,19.8352,19.8569,73000.0
2011-06-16 14:00:00,27.44,27.54,27.2,27.29,51900.0,19.828,19.9002,19.6545,19.7196,51900.0
2011-06-16 14:30:00,27.3,27.37,27.15,27.28,87300.0,19.7268,19.7774,19.6184,19.7123,87300.0
2011-06-16 15:00:00,27.28,27.59,27.27,27.51,72600.0,19.7123,19.9364,19.7051,19.8785,72600.0
2011-06-16 15:30:00,27.51,27.67,27.47,27.65,207100.0,19.8785,19.9942,19.8496,19.9797,207100.0
2011-06-17 09:30:00,27.91,28.09,27.69,27.69,81100.0,20.1676,20.2976,20.0086,20.0086,81100.0
2011-06-17 10:00:00,27.78,27.83,27.54,27.56,58000.0,20.0736,20.1098,19.9002,19.9147,58000.0
2011-06-17 10:30:00,27.57,27.72,27.56,27.62,22100.0,19.9219,20.0303,19.9147,19.958,22100.0
2011-06-17 11:00:00,27.62,27.72,27.54,27.66,25600.0,19.958,20.0303,19.9002,19.9869,25600.0
2011-06-17 11:30:00,27.65,27.69,27.48,27.69,43100.0,19.9797,20.0086,19.8569,20.0086,43100.0
2011-06-17 12:00:00,27.68,27.78,27.51,27.52,24400.0,20.0014,20.0736,19.8785,19.8858,24400.0
2011-06-17 12:30:00,27.54,27.6,27.38,27.43,15500.0,19.9002,19.9436,19.7846,19.8207,15500.0
2011-06-17 13:00:00,27.45,27.49,27.33,27.38,47600.0,19.8352,19.8641,19.7485,19.7846,47600.0
2011-06-17 13:30:00,27.38,27.48,27.36,27.44,30000.0,19.7846,19.8569,19.7702,19.828,30000.0
2011-06-17 14:00:00,27.44,27.72,27.43,27.72,50600.0,19.828,20.0303,19.8207,20.0303,50600.0
2011-06-17 14:30:00,27.73,27.79,27.69,27.72,35200.0,20.0375,20.0809,20.0086,20.0303,35200.0
2011-06-17 15:00:00,27.72,27.77,27.58,27.72,32400.0,20.0303,20.0664,19.9291,20.0303,32400.0
2011-06-17 15:30:00,27.71,27.83,27.66,27.73,99000.0,20.0231,20.1098,19.9869,20.0375,99000.0
2011-06-20 09:30:00,27.53,27.84,27.39,27.69,23800.0,19.893,20.117,19.7918,20.0086,23800.0
2011-06-20 10:00:00,27.74,27.78,27.51,27.78,26500.0,20.0447,20.0736,19.8785,20.0736,26500.0
2011-06-20 10:30:00,27.81,27.91,27.7,27.7,19500.0,20.0953,20.1676,20.0158,20.0158,19500.0
2011-06-20 11:00:00,27.7,27.86,27.69,27.83,43600.0,20.0158,20.1315,20.0086,20.1098,43600.0
2011-06-20 11:30:00,27.83,27.99,27.75,27.97,14300.0,20.1098,20.2254,20.052,20.2109,14300.0
2011-06-20 12:00:00,27.99,28.02,27.94,28.0,8800.0,20.2254,20.2471,20.1893,20.2326,8800.0
2011-06-20 12:30:00,28.03,28.09,28.01,28.04,11900.0,20.2543,20.2976,20.2398,20.2615,11900.0
2011-06-20 13:00:00,28.06,28.2,28.01,28.2,27800.0,20.276,20.3771,20.2398,20.3771,27800.0
2011-06-20 13:30:00,28.2,28.21,28.03,28.07,245300.0,20.3771,20.3844,20.2543,20.2832,245300.0
2011-06-20 14:00:00,28.07,28.21,28.06,28.21,52900.0,20.2832,20.3844,20.276,20.3844,52900.0
2011-06-20 14:30:00,28.2,28.25,28.15,28.18,27800.0,20.3771,20.4133,20.341,20.3627,27800.0
2011-06-20 15:00:00,28.17,28.19,28.09,28.13,37200.0,20.3555,20.3699,20.2976,20.3266,37200.0
2011-06-20 15:30:00,28.13,28.29,28.12,28.22,123800.0,20.3266,20.4422,20.3193,20.3916,123800.0
2011-06-21 09:30:00,28.35,28.39,28.19,28.33,17400.0,20.4855,20.5144,20.3699,20.4711,17400.0
2011-06-21 10:00:00,28.34,28.64,28.34,28.57,16700.0,20.4783,20.6951,20.4783,20.6445,16700.0
2011-06-21 10:30:00,28.58,28.76,28.51,28.76,19000.0,20.6517,20.7818,20.6011,20.7818,19000.0
2011-06-21 11:00:00,28.75,28.87,28.74,28.81,45600.0,20.7746,20.8613,20.7673,20.8179,45600.0
2011-06-21 11:30:00,28.82,28.85,28.74,28.83,31100.0,20.8251,20.8468,20.7673,20.8324,31100.0
2011-06-21 12:00:00,28.82,28.95,28.81,28.83,10000.0,20.8251,20.9191,20.8179,20.8324,10000.0
2011-06-21 12:30:00,28.86,28.87,28.81,28.84,25600.0,20.854,20.8613,20.8179,20.8396,25600.0
2011-06-21 13:00:00,28.85,28.88,28.8,28.85,22200.0,20.8468,20.8685,20.8107,20.8468,22200.0
2011-06-21 13:30:00,28.84,28.85,28.74,28.76,26800.0,20.8396,20.8468,20.7673,20.7818,26800.0
2011-06-21 14:00:00,28.78,28.79,28.7,28.72,22300.0,20.7962,20.8035,20.7384,20.7529,22300.0
2011-06-21 14:30:00,28.73,28.83,28.71,28.81,48900.0,20.7601,20.8324,20.7457,20.8179,48900.0
2011-06-21 15:00:00,28.8,28.81,28.57,28.57,32800.0,20.8107,20.8179,20.6445,20.6445,32800.0
2011-06-21 15:30:00,28.57,28.64,28.54,28.56,79600.0,20.6445,20.6951,20.6228,20.6373,79600.0
2011-06-22 09:30:00,28.41,28.45,28.26,28.45,37300.0,20.5289,20.5578,20.4205,20.5578,37300.0
2011-06-22 10:00:00,28.45,28.57,28.38,28.5,34400.0,20.5578,20.6445,20.5072,20.5939,34400.0
2011-06-22 10:30:00,28.47,28.55,28.41,28.47,19700.0,20.5722,20.63,20.5289,20.5722,19700.0
2011-06-22 11:00:00,28.46,28.48,28.41,28.43,10100.0,20.565,20.5795,20.5289,20.5433,10100.0
2011-06-22 11:30:00,28.43,28.45,28.38,28.4,10300.0,20.5433,20.5578,20.5072,20.5217,10300.0
2011-06-22 12:00:00,28.39,28.4,28.28,28.34,18700.0,20.5144,20.5217,20.4349,20.4783,18700.0
2011-06-22 12:30:00,28.34,28.4,28.23,28.4,14500.0,20.4783,20.5217,20.3988,20.5217,14500.0
2011-06-22 13:00:00,28.38,28.44,28.35,28.44,15900.0,20.5072,20.5506,20.4855,20.5506,15900.0
2011-06-22 13:30:00,28.44,28.52,28.43,28.45,18600.0,20.5506,20.6084,20.5433,20.5578,18600.0
2011-06-22 14:00:00,28.44,28.56,28.38,28.5,25900.0,20.5506,20.6373,20.5072,20.5939,25900.0
2011-06-22 14:30:00,28.49,28.5,28.31,28.32,20800.0,20.5867,20.5939,20.4566,20.4638,20800.0
2011-06-22 15:00:00,28.31,28.41,28.31,28.39,27200.0,20.4566,20.5289,20.4566,20.5144,27200.0
2011-06-22 15:30:00,28.38,28.39,28.15,28.19,67100.0,20.5072,20.5144,20.341,20.3699,67100.0
2011-06-23 09:30:00,27.85,28.06,27.69,27.98,25400.0,20.1242,20.276,20.0086,20.2182,25400.0
2011-06-23 10:00:00,27.99,28.2,27.92,28.2,39500.0,20.2254,20.3771,20.1748,20.3771,39500.0
2011-06-23 10:30:00,28.17,28.2,27.94,28.2,35200.0,20.3555,20.3771,20.1893,20.3771,35200.0
2011-06-23 11:00:00,28.2,28.38,28.16,28.38,29700.0,20.3771,20.5072,20.3482,20.5072,29700.0
2011-06-23 11:30:00,28.4,28.45,28.29,28.37,19200.0,20.5217,20.5578,20.4422,20.5,19200.0
2011-06-23 12:00:00,28.39,28.47,28.27,28.3,16300.0,20.5144,20.5722,20.4277,20.4494,16300.0
2011-06-23 12:30:00,28.27,28.41,28.27,28.41,20400.0,20.4277,20.5289,20.4277,20.5289,20400.0
2011-06-23 13:00:00,28.41,28.52,28.37,28.38,35300.0,20.5289,20.6084,20.5,20.5072,35300.0
2011-06-23 13:30:00,28.4,28.44,28.32,28.36,19700.0,20.5217,20.5506,20.4638,20.4927,19700.0
2011-06-23 14:00:00,28.36,28.39,28.24,28.29,25500.0,20.4927,20.5144,20.406,20.4422,25500.0
2011-06-23 14:30:00,28.29,28.53,28.17,28.53,39700.0,20.4422,20.6156,20.3555,20.6156,39700.0
2011-06-23 15:00:00,28.54,28.6,28.36,28.45,75800.0,20.6228,20.6662,20.4927,20.5578,75800.0
2011-06-23 15:30:00,28.45,28.64,28.39,28.55,110300.0,20.5578,20.6951,20.5144,20.63,110300.0
2011-06-24 09:30:00,28.56,28.81,28.56,28.81,19200.0,20.6373,20.8179,20.6373,20.8179,19200.0
2011-06-24 10:00:00,28.8,28.8,28.47,28.57,23500.0,20.8107,20.8107,20.5722,20.6445,23500.0
2011-06-24 10:30:00,28.56,28.7,28.43,28.55,23400.0,20.6373,20.7384,20.5433,20.63,23400.0
2011-06-24 11:00:00,28.57,28.57,28.47,28.55,18200.0,20.6445,20.6445,20.5722,20.63,18200.0
2011-06-24 11:30:00,28.54,28.65,28.46,28.54,12200.0,20.6228,20.7023,20.565,20.6228,12200.0
2011-06-24 12:00:00,28.54,28.59,28.43,28.45,10900.0,20.6228,20.6589,20.5433,20.5578,10900.0
2011-06-24 12:30:00,28.46,28.51,28.41,28.49,16400.0,20.565,20.6011,20.5289,20.5867,16400.0
2011-06-24 13:00:00,28.5,28.59,28.46,28.54,21000.0,20.5939,20.6589,20.565,20.6228,21000.0
2011-06-24 13:30:00,28.55,28.65,28.53,28.63,16300.0,20.63,20.7023,20.6156,20.6878,16300.0
2011-06-24 14:00:00,28.64,28.74,28.57,28.74,33900.0,20.6951,20.7673,20.6445,20.7673,33900.0
2011-06-24 14:30:00,28.74,28.74,28.59,28.65,25500.0,20.7673,20.7673,20.6589,20.7023,25500.0
2011-06-24 15:00:00,28.66,28.68,28.57,28.6,46500.0,20.7095,20.724,20.6445,20.6662,46500.0
2011-06-24 15:30:00,28.6,28.72,28.39,28.43,261900.0,20.6662,20.7529,20.5144,20.5433,261900.0
2011-06-27 09:30:00,28.49,28.49,28.16,28.37,50000.0,20.5867,20.5867,20.3482,20.5,50000.0
2011-06-27 10:00:00,28.37,28.39,28.2,28.3,62400.0,20.5,20.5144,20.3771,20.4494,62400.0
2011-06-27 10:30:00,28.3,28.31,28.23,28.26,43000.0,20.4494,20.4566,20.3988,20.4205,43000.0
2011-06-27 11:00:00,28.26,28.28,28.12,28.14,25600.0,20.4205,20.4349,20.3193,20.3338,25600.0
2011-06-27 11:30:00,28.1,28.14,28.05,28.06,37600.0,20.3049,20.3338,20.2687,20.276,37600.0
2011-06-27 12:00:00,28.07,28.1,28.05,28.1,20100.0,20.2832,20.3049,20.2687,20.3049,20100.0
2011-06-27 12:30:00,28.09,28.1,28.04,28.04,17400.0,20.2976,20.3049,20.2615,20.2615,17400.0
2011-06-27 13:00:00,28.03,28.09,27.79,27.81,40400.0,20.2543,20.2976,20.0809,20.0953,40400.0
2011-06-27 13:30:00,27.81,27.94,27.77,27.93,37900.0,20.0953,20.1893,20.0664,20.182,37900.0
2011-06-27 14:00:00,27.94,28.11,27.94,28.09,40900.0,20.1893,20.3121,20.1893,20.2976,40900.0
2011-06-27 14:30:00,28.1,28.15,28.08,28.1,33000.0,20.3049,20.341,20.2904,20.3049,33000.0
2011-06-27 15:00:00,28.1,28.25,28.1,28.19,53000.0,20.3049,20.4133,20.3049,20.3699,53000.0
2011-06-27 15:30:00,28.19,28.25,28.07,28.1,77400.0,20.3699,20.4133,20.2832,20.3049,77400.0
2011-06-28 09:30:00,28.14,28.35,28.1,28.19,19700.0,20.3338,20.4855,20.3049,20.3699,19700.0
2011-06-28 10:00:00,28.19,28.22,28.03,28.12,24400.0,20.3699,20.3916,20.2543,20.3193,24400.0
2011-06-28 10:30:00,28.12,28.16,28.11,28.11,11500.0,20.3193,20.3482,20.3121,20.3121,11500.0
2011-06-28 11:00:00,28.12,28.16,28.07,28.11,12800.0,20.3193,20.3482,20.2832,20.3121,12800.0
2011-06-28 11:30:00,28.11,28.13,28.07,28.1,19600.0,20.3121,20.3266,20.2832,20.3049,19600.0
2011-06-28 12:00:00,28.1,28.19,28.1,28.19,19800.0,20.3049,20.3699,20.3049,20.3699,19800.0
2011-06-28 12:30:00,28.18,28.19,28.14,28.18,30500.0,20.3627,20.3699,20.3338,20.3627,30500.0
2011-06-28 13:00:00,28.16,28.2,28.15,28.19,27800.0,20.3482,20.3771,20.341,20.3699,27800.0
2011-06-28 13:30:00,28.19,28.2,28.15,28.19,34300.0,20.3699,20.3771,20.341,20.3699,34300.0
2011-06-28 14:00:00,28.18,28.27,28.18,28.25,48300.0,20.3627,20.4277,20.3627,20.4133,48300.0
2011-06-28 14:30:00,28.25,28.28,28.21,28.23,35700.0,20.4133,20.4349,20.3844,20.3988,35700.0
2011-06-28 15:00:00,28.23,28.24,28.12,28.12,24100.0,20.3988,20.406,20.3193,20.3193,24100.0
2011-06-28 15:30:00,28.12,28.22,28.09,28.19,84200.0,20.3193,20.3916,20.2976,20.3699,84200.0
2011-06-29 09:30:00,28.37,28.55,28.25,28.41,31500.0,20.5,20.63,20.4133,20.5289,31500.0
2011-06-29 10:00:00,28.36,28.37,28.08,28.27,15700.0,20.4927,20.5,20.2904,20.4277,15700.0
2011-06-29 10:30:00,28.28,28.52,28.26,28.52,16400.0,20.4349,20.6084,20.4205,20.6084,16400.0
2011-06-29 11:00:00,28.5,28.54,28.46,28.46,42600.0,20.5939,20.6228,20.565,20.565,42600.0
2011-06-29 11:30:00,28.48,28.52,28.43,28.51,16900.0,20.5795,20.6084,20.5433,20.6011,16900.0
2011-06-29 12:00:00,28.51,28.54,28.4,28.43,18300.0,20.6011,20.6228,20.5217,20.5433,18300.0
2011-06-29 12:30:00,28.43,28.5,28.42,28.5,12300.0,20.5433,20.5939,20.5361,20.5939,12300.0
2011-06-29 13:00:00,28.5,28.53,28.47,28.47,10000.0,20.5939,20.6156,20.5722,20.5722,10000.0
2011-06-29 13:30:00,28.47,28.55,28.47,28.5,19700.0,20.5722,20.63,20.5722,20.5939,19700.0
2011-06-29 14:00:00,28.47,28.5,28.29,28.33,12900.0,20.5722,20.5939,20.4422,20.4711,12900.0
2011-06-29 14:30:00,28.34,28.47,28.32,28.45,19300.0,20.4783,20.5722,20.4638,20.5578,19300.0
2011-06-29 15:00:00,28.47,28.53,28.38,28.41,25500.0,20.5722,20.6156,20.5072,20.5289,25500.0
2011-06-29 15:30:00,28.41,28.5,28.4,28.43,46700.0,20.5289,20.5939,20.5217,20.5433,46700.0
2011-06-30 09:30:00,28.49,28.66,28.38,28.59,18100.0,20.5867,20.7095,20.5072,20.6589,18100.0
2011-06-30 10:00:00,28.59,28.99,28.59,28.93,31300.0,20.6589,20.948,20.6589,20.9046,31300.0
2011-06-30 10:30:00,28.94,28.99,28.9,28.94,13600.0,20.9119,20.948,20.8829,20.9119,13600.0
2011-06-30 11:00:00,28.92,29.0,28.9,28.98,14000.0,20.8974,20.9552,20.8829,20.9408,14000.0
2011-06-30 11:30:00,28.99,29.02,28.94,28.97,35900.0,20.948,20.9697,20.9119,20.9335,35900.0
2011-06-30 12:00:00,28.98,29.01,28.96,28.96,37800.0,20.9408,20.9624,20.9263,20.9263,37800.0
2011-06-30 12:30:00,28.96,29.12,28.95,29.11,33800.0,20.9263,21.0419,20.9191,21.0347,33800.0
2011-06-30 13:00:00,29.1,29.19,29.01,29.03,27300.0,21.0275,21.0925,20.9624,20.9769,27300.0
2011-06-30 13:30:00,29.05,29.09,29.02,29.08,10000.0,20.9913,21.0202,20.9697,21.013,10000.0
2011-06-30 14:00:00,29.1,29.15,28.98,29.0,14500.0,21.0275,21.0636,20.9408,20.9552,14500.0
2011-06-30 14:30:00,28.99,29.02,28.89,28.89,26400.0,20.948,20.9697,20.8757,20.8757,26400.0
2011-06-30 15:00:00,28.89,28.99,28.85,28.85,26000.0,20.8757,20.948,20.8468,20.8468,26000.0
2011-06-30 15:30:00,28.87,28.92,28.83,28.85,55000.0,20.8613,20.8974,20.8324,20.8468,55000.0
2011-07-01 09:30:00,28.85,28.96,28.23,28.54,45400.0,20.8468,20.9263,20.3988,20.6228,45400.0
2011-07-01 10:00:00,28.56,28.8,28.55,28.6,64800.0,20.6373,20.8107,20.63,20.6662,64800.0
2011-07-01 10:30:00,28.6,28.65,28.57,28.62,36900.0,20.6662,20.7023,20.6445,20.6806,36900.0
2011-07-01 11:00:00,28.62,28.68,28.61,28.68,28200.0,20.6806,20.724,20.6734,20.724,28200.0
2011-07-01 11:30:00,28.7,28.78,28.63,28.78,25400.0,20.7384,20.7962,20.6878,20.7962,25400.0
2011-07-01 12:00:00,28.78,28.93,28.77,28.93,18100.0,20.7962,20.9046,20.789,20.9046,18100.0
2011-07-01 12:30:00,28.93,28.97,28.87,28.88,16700.0,20.9046,20.9335,20.8613,20.8685,16700.0
2011-07-01 13:00:00,28.87,28.95,28.86,28.92,21200.0,20.8613,20.9191,20.854,20.8974,21200.0
2011-07-01 13:30:00,28.92,28.95,28.92,28.94,25200.0,20.8974,20.9191,20.8974,20.9119,25200.0
2011-07-01 14:00:00,28.93,28.94,28.88,28.9,21900.0,20.9046,20.9119,20.8685,20.8829,21900.0
2011-07-01 14:30:00,28.9,28.92,28.86,28.91,39600.0,20.8829,20.8974,20.854,20.8902,39600.0
2011-07-01 15:00:00,28.91,28.95,28.82,28.87,41400.0,20.8902,20.9191,20.8251,20.8613,41400.0
2011-07-01 15:30:00,28.88,28.99,28.85,28.94,136200.0,20.8685,20.948,20.8468,20.9119,136200.0
2011-07-05 09:30:00,28.9,28.9,28.66,28.7,41100.0,20.8829,20.8829,20.7095,20.7384,41100.0
2011-07-05 10:00:00,28.7,28.8,28.6,28.66,37300.0,20.7384,20.8107,20.6662,20.7095,37300.0
2011-07-05 10:30:00,28.66,28.73,28.6,28.61,72300.0,20.7095,20.7601,20.6662,20.6734,72300.0
2011-07-05 11:00:00,28.61,28.62,28.49,28.6,34000.0,20.6734,20.6806,20.5867,20.6662,34000.0
2011-07-05 11:30:00,28.58,28.69,28.56,28.68,120200.0,20.6517,20.7312,20.6373,20.724,120200.0
2011-07-05 12:00:00,28.68,29.0,28.65,28.95,114700.0,20.724,20.9552,20.7023,20.9191,114700.0
2011-07-05 12:30:00,28.96,29.05,28.95,29.03,26300.0,20.9263,20.9913,20.9191,20.9769,26300.0
2011-07-05 13:00:00,29.02,29.09,29.01,29.06,18200.0,20.9697,21.0202,20.9624,20.9986,18200.0
2011-07-05 13:30:00,29.05,29.1,29.02,29.1,23700.0,20.9913,21.0275,20.9697,21.0275,23700.0
2011-07-05 14:00:00,29.1,29.1,28.96,29.0,64800.0,21.0275,21.0275,20.9263,20.9552,64800.0
2011-07-05 14:30:00,28.99,29.02,28.97,29.0,29300.0,20.948,20.9697,20.9335,20.9552,29300.0
2011-07-05 15:00:00,28.99,29.05,28.9,29.01,103300.0,20.948,20.9913,20.8829,20.9624,103300.0
2011-07-05 15:30:00,29.03,29.05,28.87,28.9,148100.0,20.9769,20.9913,20.8613,20.8829,148100.0
2011-07-06 09:30:00,28.89,28.9,28.67,28.76,19600.0,20.8757,20.8829,20.7168,20.7818,19600.0
2011-07-06 10:00:00,28.77,28.8,28.68,28.7,16900.0,20.789,20.8107,20.724,20.7384,16900.0
2011-07-06 10:30:00,28.7,28.8,28.62,28.79,79000.0,20.7384,20.8107,20.6806,20.8035,79000.0
2011-07-06 11:00:00,28.77,28.88,28.7,28.86,29200.0,20.789,20.8685,20.7384,20.854,29200.0
2011-07-06 11:30:00,28.87,29.06,28.82,29.03,47700.0,20.8613,20.9986,20.8251,20.9769,47700.0
2011-07-06 12:00:00,29.01,29.05,28.95,29.03,43900.0,20.9624,20.9913,20.9191,20.9769,43900.0
2011-07-06 12:30:00,29.01,29.09,28.99,29.09,17400.0,20.9624,21.0202,20.948,21.0202,17400.0
2011-07-06 13:00:00,29.06,29.06,28.96,28.99,25000.0,20.9986,20.9986,20.9263,20.948,25000.0
2011-07-06 13:30:00,29.0,29.07,28.99,29.04,17300.0,20.9552,21.0058,20.948,20.9841,17300.0
2011-07-06 14:00:00,29.05,29.08,28.95,28.99,38300.0,20.9913,21.013,20.9191,20.948,38300.0
2011-07-06 14:30:00,29.0,29.05,28.96,28.96,20100.0,20.9552,20.9913,20.9263,20.9263,20100.0
2011-07-06 15:00:00,28.98,29.03,28.87,28.87,67500.0,20.9408,20.9769,20.8613,20.8613,67500.0
2011-07-06 15:30:00,28.87,29.03,28.64,28.97,224100.0,20.8613,20.9769,20.6951,20.9335,224100.0
2011-07-07 09:30:00,29.19,29.3,29.08,29.1,34700.0,21.0925,21.172,21.013,21.0275,34700.0
2011-07-07 10:00:00,29.1,29.16,29.0,29.1,41400.0,21.0275,21.0708,20.9552,21.0275,41400.0
2011-07-07 10:30:00,29.1,29.14,28.98,29.02,47900.0,21.0275,21.0564,20.9408,20.9697,47900.0
2011-07-07 11:00:00,28.99,29.12,28.95,29.08,32500.0,20.948,21.0419,20.9191,21.013,32500.0
2011-07-07 11:30:00,29.08,29.1,29.04,29.09,27500.0,21.013,21.0275,20.9841,21.0202,27500.0
2011-07-07 12:00:00,29.09,29.28,29.08,29.26,39200.0,21.0202,21.1575,21.013,21.1431,39200.0
2011-07-07 12:30:00,29.28,29.32,29.26,29.3,16700.0,21.1575,21.1864,21.1431,21.172,16700.0
2011-07-07 13:00:00,29.3,29.4,29.29,29.4,35800.0,21.172,21.2442,21.1648,21.2442,35800.0
2011-07-07 13:30:00,29.4,29.41,29.34,29.36,12500.0,21.2442,21.2515,21.2009,21.2153,12500.0
2011-07-07 14:00:00,29.36,29.39,29.34,29.35,19000.0,21.2153,21.237,21.2009,21.2081,19000.0
2011-07-07 14:30:00,29.34,29.39,29.34,29.37,18500.0,21.2009,21.237,21.2009,21.2226,18500.0
2011-07-07 15:00:00,29.38,29.38,29.31,29.31,22400.0,21.2298,21.2298,21.1792,21.1792,22400.0
2011-07-07 15:30:00,29.33,29.33,29.22,29.24,59100.0,21.1937,21.1937,21.1142,21.1286,59100.0
2011-07-08 09:30:00,28.91,28.91,28.54,28.63,20000.0,20.8902,20.8902,20.6228,20.6878,20000.0
2011-07-08 10:00:00,28.61,28.62,28.35,28.47,17100.0,20.6734,20.6806,20.4855,20.5722,17100.0
2011-07-08 10:30:00,28.49,28.49,28.26,28.31,19400.0,20.5867,20.5867,20.4205,20.4566,19400.0
2011-07-08 11:00:00,28.27,28.3,28.13,28.29,12300.0,20.4277,20.4494,20.3266,20.4422,12300.0
2011-07-08 11:30:00,28.28,28.5,28.21,28.41,14100.0,20.4349,20.5939,20.3844,20.5289,14100.0
2011-07-08 12:00:00,28.38,28.44,28.35,28.41,8100.0,20.5072,20.5506,20.4855,20.5289,8100.0
2011-07-08 12:30:00,28.44,28.58,28.44,28.55,24500.0,20.5506,20.6517,20.5506,20.63,24500.0
2011-07-08 13:00:00,28.55,28.57,28.51,28.56,13800.0,20.63,20.6445,20.6011,20.6373,13800.0
2011-07-08 13:30:00,28.56,28.63,28.54,28.62,26600.0,20.6373,20.6878,20.6228,20.6806,26600.0
2011-07-08 14:00:00,28.61,28.7,28.6,28.69,29600.0,20.6734,20.7384,20.6662,20.7312,29600.0
2011-07-08 14:30:00,28.7,28.7,28.57,28.62,22500.0,20.7384,20.7384,20.6445,20.6806,22500.0
2011-07-08 15:00:00,28.63,28.64,28.52,28.52,20200.0,20.6878,20.6951,20.6084,20.6084,20200.0
2011-07-08 15:30:00,28.52,28.67,28.52,28.64,49200.0,20.6084,20.7168,20.6084,20.6951,49200.0
2011-07-11 09:30:00,28.33,28.5,28.31,28.46,21800.0,20.4711,20.5939,20.4566,20.565,21800.0
2011-07-11 10:00:00,28.33,28.4,28.25,28.31,21900.0,20.4711,20.5217,20.4133,20.4566,21900.0
2011-07-11 10:30:00,28.31,28.36,28.25,28.29,27700.0,20.4566,20.4927,20.4133,20.4422,27700.0
2011-07-11 11:00:00,28.28,28.47,28.23,28.47,33100.0,20.4349,20.5722,20.3988,20.5722,33100.0
2011-07-11 11:30:00,28.45,28.52,28.36,28.39,17100.0,20.5578,20.6084,20.4927,20.5144,17100.0
2011-07-11 12:00:00,28.39,28.42,28.28,28.28,59600.0,20.5144,20.5361,20.4349,20.4349,59600.0
2011-07-11 12:30:00,28.27,28.27,28.07,28.07,13700.0,20.4277,20.4277,20.2832,20.2832,13700.0
2011-07-11 13:00:00,28.08,28.11,28.01,28.01,10100.0,20.2904,20.3121,20.2398,20.2398,10100.0
2011-07-11 13:30:00,28.02,28.13,28.02,28.13,9300.0,20.2471,20.3266,20.2471,20.3266,9300.0
2011-07-11 14:00:00,28.15,28.15,27.96,27.98,11700.0,20.341,20.341,20.2037,20.2182,11700.0
2011-07-11 14:30:00,27.98,27.98,27.89,27.9,19400.0,20.2182,20.2182,20.1531,20.1604,19400.0
2011-07-11 15:00:00,27.91,27.94,27.7,27.74,30500.0,20.1676,20.1893,20.0158,20.0447,30500.0
2011-07-11 15:30:00,27.76,27.83,27.75,27.8,63600.0,20.0592,20.1098,20.052,20.0881,63600.0
2011-07-12 09:30:00,27.67,27.88,27.52,27.64,25800.0,19.9942,20.1459,19.8858,19.9725,25800.0
2011-07-12 10:00:00,27.64,27.87,27.63,27.78,18800.0,19.9725,20.1387,19.9653,20.0736,18800.0
2011-07-12 10:30:00,27.79,27.82,27.67,27.7,9900.0,20.0809,20.1025,19.9942,20.0158,9900.0
2011-07-12 11:00:00,27.69,27.82,27.66,27.82,25000.0,20.0086,20.1025,19.9869,20.1025,25000.0
2011-07-12 11:30:00,27.82,27.92,27.8,27.88,15900.0,20.1025,20.1748,20.0881,20.1459,15900.0
2011-07-12 12:00:00,27.87,27.93,27.78,27.79,9200.0,20.1387,20.182,20.0736,20.0809,9200.0
2011-07-12 12:30:00,27.8,27.86,27.8,27.85,9300.0,20.0881,20.1315,20.0881,20.1242,9300.0
2011-07-12 13:00:00,27.85,27.9,27.81,27.81,12300.0,20.1242,20.1604,20.0953,20.0953,12300.0
2011-07-12 13:30:00,27.81,27.85,27.75,27.75,23100.0,20.0953,20.1242,20.052,20.052,23100.0
2011-07-12 14:00:00,27.77,27.92,27.77,27.88,10400.0,20.0664,20.1748,20.0664,20.1459,10400.0
2011-07-12 14:30:00,27.86,27.88,27.75,27.78,18100.0,20.1315,20.1459,20.052,20.0736,18100.0
2011-07-12 15:00:00,27.77,27.81,27.72,27.76,28600.0,20.0664,20.0953,20.0303,20.0592,28600.0
2011-07-12 15:30:00,27.76,27.86,27.74,27.79,72800.0,20.0592,20.1315,20.0447,20.0809,72800.0
2011-07-13 09:30:00,27.88,28.07,27.77,27.97,25700.0,20.1459,20.2832,20.0664,20.2109,25700.0
2011-07-13 10:00:00,27.99,28.21,27.95,28.18,18000.0,20.2254,20.3844,20.1965,20.3627,18000.0
2011-07-13 10:30:00,28.23,28.38,28.23,28.35,13800.0,20.3988,20.5072,20.3988,20.4855,13800.0
2011-07-13 11:00:00,28.35,28.48,28.3,28.45,54400.0,20.4855,20.5795,20.4494,20.5578,54400.0
2011-07-13 11:30:00,28.48,28.48,28.38,28.39,15200.0,20.5795,20.5795,20.5072,20.5144,15200.0
2011-07-13 12:00:00,28.39,28.47,28.39,28.4,10100.0,20.5144,20.5722,20.5144,20.5217,10100.0
2011-07-13 12:30:00,28.4,28.5,28.35,28.47,30000.0,20.5217,20.5939,20.4855,20.5722,30000.0
2011-07-13 13:00:00,28.47,28.54,28.45,28.52,37800.0,20.5722,20.6228,20.5578,20.6084,37800.0
2011-07-13 13:30:00,28.52,28.54,28.49,28.51,24800.0,20.6084,20.6228,20.5867,20.6011,24800.0
2011-07-13 14:00:00,28.5,28.53,28.48,28.51,39500.0,20.5939,20.6156,20.5795,20.6011,39500.0
2011-07-13 14:30:00,28.49,28.55,28.48,28.52,29500.0,20.5867,20.63,20.5795,20.6084,29500.0
2011-07-13 15:00:00,28.52,28.52,28.26,28.3,59300.0,20.6084,20.6084,20.4205,20.4494,59300.0
2011-07-13 15:30:00,28.29,28.37,28.1,28.24,134500.0,20.4422,20.5,20.3049,20.406,134500.0
2011-07-14 09:30:00,28.27,28.3,28.07,28.25,21200.0,20.4277,20.4494,20.2832,20.4133,21200.0
2011-07-14 10:00:00,28.27,28.32,28.03,28.07,21700.0,20.4277,20.4638,20.2543,20.2832,21700.0
2011-07-14 10:30:00,28.05,28.05,27.66,27.66,14300.0,20.2687,20.2687,19.9869,19.9869,14300.0
2011-07-14 11:00:00,27.67,27.67,27.6,27.62,7100.0,19.9942,19.9942,19.9436,19.958,7100.0
2011-07-14 11:30:00,27.61,27.63,27.42,27.5,11000.0,19.9508,19.9653,19.8135,19.8713,11000.0
2011-07-14 12:00:00,27.49,27.5,27.26,27.32,16700.0,19.8641,19.8713,19.6979,19.7413,16700.0
2011-07-14 12:30:00,27.33,27.41,27.26,27.26,32200.0,19.7485,19.8063,19.6979,19.6979,32200.0
2011-07-14 13:00:00,27.27,27.28,27.2,27.28,17600.0,19.7051,19.7123,19.6545,19.7123,17600.0
2011-07-14 13:30:00,27.29,27.44,27.22,27.34,25200.0,19.7196,19.828,19.669,19.7557,25200.0
2011-07-14 14:00:00,27.36,27.39,27.27,27.29,32500.0,19.7702,19.7918,19.7051,19.7196,32500.0
2011-07-14 14:30:00,27.29,27.4,27.26,27.4,55500.0,19.7196,19.7991,19.6979,19.7991,55500.0
2011-07-14 15:00:00,27.4,27.42,27.3,27.36,42900.0,19.7991,19.8135,19.7268,19.7702,42900.0
2011-07-14 15:30:00,27.35,27.44,27.3,27.35,70400.0,19.7629,19.828,19.7268,19.7629,70400.0
2011-07-15 09:30:00,27.46,27.46,27.09,27.25,29700.0,19.8424,19.8424,19.5751,19.6907,29700.0
2011-07-15 10:00:00,27.2,27.29,27.04,27.14,47800.0,19.6545,19.7196,19.5389,19.6112,47800.0
2011-07-15 10:30:00,27.15,27.17,27.05,27.14,21900.0,19.6184,19.6329,19.5462,19.6112,21900.0
2011-07-15 11:00:00,27.13,27.25,27.11,27.17,16300.0,19.604,19.6907,19.5895,19.6329,16300.0
2011-07-15 11:30:00,27.16,27.21,27.12,27.19,15100.0,19.6256,19.6618,19.5967,19.6473,15100.0
2011-07-15 12:00:00,27.19,27.25,27.13,27.21,39400.0,19.6473,19.6907,19.604,19.6618,39400.0
2011-07-15 12:30:00,27.2,27.22,27.12,27.2,22600.0,19.6545,19.669,19.5967,19.6545,22600.0
2011-07-15 13:00:00,27.2,27.26,27.16,27.24,16800.0,19.6545,19.6979,19.6256,19.6834,16800.0
2011-07-15 13:30:00,27.24,27.28,27.24,27.26,13500.0,19.6834,19.7123,19.6834,19.6979,13500.0
2011-07-15 14:00:00,27.26,27.29,27.2,27.21,31400.0,19.6979,19.7196,19.6545,19.6618,31400.0
2011-07-15 14:30:00,27.21,27.3,27.2,27.27,34900.0,19.6618,19.7268,19.6545,19.7051,34900.0
2011-07-15 15:00:00,27.27,27.36,27.25,27.34,28800.0,19.7051,19.7702,19.6907,19.7557,28800.0
2011-07-15 15:30:00,27.34,27.43,27.34,27.4,91100.0,19.7557,19.8207,19.7557,19.7991,91100.0
2011-07-18 09:30:00,27.27,27.27,26.75,26.84,26100.0,19.7051,19.7051,19.3294,19.3944,26100.0
2011-07-18 10:00:00,26.85,26.91,26.61,26.68,40900.0,19.4016,19.445,19.2282,19.2788,40900.0
2011-07-18 10:30:00,26.69,26.69,26.58,26.61,19100.0,19.286,19.286,19.2065,19.2282,19100.0
2011-07-18 11:00:00,26.6,26.7,26.57,26.67,9600.0,19.221,19.2932,19.1993,19.2716,9600.0
2011-07-18 11:30:00,26.66,26.7,26.55,26.65,38500.0,19.2643,19.2932,19.1849,19.2571,38500.0
2011-07-18 12:00:00,26.62,26.67,26.52,26.53,23200.0,19.2354,19.2716,19.1632,19.1704,23200.0
2011-07-18 12:30:00,26.53,26.53,26.42,26.46,16300.0,19.1704,19.1704,19.0909,19.1198,16300.0
2011-07-18 13:00:00,26.45,26.46,26.36,26.43,15700.0,19.1126,19.1198,19.0476,19.0981,15700.0
2011-07-18 13:30:00,26.43,26.5,26.4,26.48,19100.0,19.0981,19.1487,19.0765,19.1343,19100.0
2011-07-18 14:00:00,26.46,26.48,26.39,26.39,18200.0,19.1198,19.1343,19.0692,19.0692,18200.0
2011-07-18 14:30:00,26.41,26.43,26.32,26.37,32900.0,19.0837,19.0981,19.0187,19.0548,32900.0
2011-07-18 15:00:00,26.38,26.45,26.35,26.43,44900.0,19.062,19.1126,19.0403,19.0981,44900.0
2011-07-18 15:30:00,26.44,26.52,26.41,26.5,67000.0,19.1054,19.1632,19.0837,19.1487,67000.0
2011-07-19 09:30:00,26.01,26.49,25.34,25.46,179500.0,18.7947,19.1415,18.3105,18.3972,179500.0
2011-07-19 10:00:00,25.49,25.93,25.47,25.76,59600.0,18.4189,18.7368,18.4045,18.614,59600.0
2011-07-19 10:30:00,25.76,25.94,25.76,25.92,49100.0,18.614,18.7441,18.614,18.7296,49100.0
2011-07-19 11:00:00,25.91,26.04,25.91,25.99,90500.0,18.7224,18.8163,18.7224,18.7802,90500.0
2011-07-19 11:30:00,25.99,26.1,25.93,26.0,42900.0,18.7802,18.8597,18.7368,18.7874,42900.0
2011-07-19 12:00:00,26.02,26.12,26.0,26.12,18400.0,18.8019,18.8741,18.7874,18.8741,18400.0
2011-07-19 12:30:00,26.12,26.16,26.05,26.09,16300.0,18.8741,18.903,18.8236,18.8525,16300.0
2011-07-19 13:00:00,26.12,26.26,26.05,26.25,19200.0,18.8741,18.9753,18.8236,18.9681,19200.0
2011-07-19 13:30:00,26.26,26.41,26.26,26.33,19400.0,18.9753,19.0837,18.9753,19.0259,19400.0
2011-07-19 14:00:00,26.33,26.38,26.29,26.36,25800.0,19.0259,19.062,18.997,19.0476,25800.0
2011-07-19 14:30:00,26.38,26.54,26.36,26.5,32500.0,19.062,19.1776,19.0476,19.1487,32500.0
2011-07-19 15:00:00,26.51,26.54,26.48,26.5,37400.0,19.1559,19.1776,19.1343,19.1487,37400.0
2011-07-19 15:30:00,26.5,26.61,26.5,26.58,96900.0,19.1487,19.2282,19.1487,19.2065,96900.0
2011-07-20 09:30:00,26.67,26.67,26.42,26.55,65200.0,19.2716,19.2716,19.0909,19.1849,65200.0
2011-07-20 10:00:00,26.55,26.66,26.5,26.6,69700.0,19.1849,19.2643,19.1487,19.221,69700.0
2011-07-20 10:30:00,26.6,26.66,26.54,26.61,80600.0,19.221,19.2643,19.1776,19.2282,80600.0
2011-07-20 11:00:00,26.6,26.7,26.59,26.6,18000.0,19.221,19.2932,19.2138,19.221,18000.0
2011-07-20 11:30:00,26.6,26.62,26.55,26.62,16600.0,19.221,19.2354,19.1849,19.2354,16600.0
2011-07-20 12:00:00,26.62,26.68,26.57,26.6,13600.0,19.2354,19.2788,19.1993,19.221,13600.0
2011-07-20 12:30:00,26.59,26.7,26.56,26.6,23200.0,19.2138,19.2932,19.1921,19.221,23200.0
2011-07-20 13:00:00,26.6,26.63,26.58,26.61,13800.0,19.221,19.2427,19.2065,19.2282,13800.0
2011-07-20 13:30:00,26.61,26.63,26.59,26.61,13500.0,19.2282,19.2427,19.2138,19.2282,13500.0
2011-07-20 14:00:00,26.6,26.63,26.58,26.63,18400.0,19.221,19.2427,19.2065,19.2427,18400.0
2011-07-20 14:30:00,26.64,26.67,26.59,26.66,39800.0,19.2499,19.2716,19.2138,19.2643,39800.0
2011-07-20 15:00:00,26.66,26.79,26.63,26.72,57900.0,19.2643,19.3583,19.2427,19.3077,57900.0
2011-07-20 15:30:00,26.72,26.82,26.72,26.76,110700.0,19.3077,19.38,19.3077,19.3366,110700.0
2011-07-21 09:30:00,26.95,26.99,26.61,26.73,16400.0,19.4739,19.5028,19.2282,19.3149,16400.0
2011-07-21 10:00:00,26.81,26.89,26.78,26.82,38500.0,19.3727,19.4305,19.351,19.38,38500.0
2011-07-21 10:30:00,26.82,26.85,26.81,26.84,26100.0,19.38,19.4016,19.3727,19.3944,26100.0
2011-07-21 11:00:00,26.84,26.94,26.83,26.83,87500.0,19.3944,19.4667,19.3872,19.3872,87500.0
2011-07-21 11:30:00,26.82,26.85,26.77,26.82,14700.0,19.38,19.4016,19.3438,19.38,14700.0
2011-07-21 12:00:00,26.78,26.8,26.74,26.74,9100.0,19.351,19.3655,19.3221,19.3221,9100.0
2011-07-21 12:30:00,26.74,26.84,26.74,26.77,28400.0,19.3221,19.3944,19.3221,19.3438,28400.0
2011-07-21 13:00:00,26.81,26.85,26.8,26.84,19500.0,19.3727,19.4016,19.3655,19.3944,19500.0
2011-07-21 13:30:00,26.81,26.84,26.78,26.81,12500.0,19.3727,19.3944,19.351,19.3727,12500.0
2011-07-21 14:00:00,26.8,26.83,26.75,26.78,11800.0,19.3655,19.3872,19.3294,19.351,11800.0
2011-07-21 14:30:00,26.76,26.82,26.75,26.81,18000.0,19.3366,19.38,19.3294,19.3727,18000.0
2011-07-21 15:00:00,26.81,26.86,26.79,26.82,61900.0,19.3727,19.4089,19.3583,19.38,61900.0
2011-07-21 15:30:00,26.82,26.85,26.8,26.82,60400.0,19.38,19.4016,19.3655,19.38,60400.0
2011-07-22 09:30:00,26.82,26.82,26.61,26.63,9600.0,19.38,19.38,19.2282,19.2427,9600.0
2011-07-22 10:00:00,26.62,26.78,26.62,26.78,15600.0,19.2354,19.351,19.2354,19.351,15600.0
2011-07-22 10:30:00,26.75,26.82,26.74,26.81,7000.0,19.3294,19.38,19.3221,19.3727,7000.0
2011-07-22 11:00:00,26.81,26.95,26.79,26.95,18400.0,19.3727,19.4739,19.3583,19.4739,18400.0
2011-07-22 11:30:00,26.96,27.12,26.95,27.11,24200.0,19.4811,19.5967,19.4739,19.5895,24200.0
2011-07-22 12:00:00,27.12,27.27,27.11,27.22,19900.0,19.5967,19.7051,19.5895,19.669,19900.0
2011-07-22 12:30:00,27.23,27.23,27.15,27.16,15000.0,19.6762,19.6762,19.6184,19.6256,15000.0
2011-07-22 13:00:00,27.15,27.15,27.05,27.12,26300.0,19.6184,19.6184,19.5462,19.5967,26300.0
2011-07-22 13:30:00,27.13,27.13,27.03,27.05,6100.0,19.604,19.604,19.5317,19.5462,6100.0
2011-07-22 14:00:00,27.06,27.07,27.01,27.02,9600.0,19.5534,19.5606,19.5172,19.5245,9600.0
2011-07-22 14:30:00,27.02,27.03,26.98,26.99,9000.0,19.5245,19.5317,19.4956,19.5028,9000.0
2011-07-22 15:00:00,27.0,27.01,26.95,26.96,10900.0,19.51,19.5172,19.4739,19.4811,10900.0
2011-07-22 15:30:00,26.97,26.98,26.9,26.93,30400.0,19.4883,19.4956,19.4378,19.4594,30400.0
2011-07-25 09:30:00,26.61,26.66,26.39,26.49,21200.0,19.2282,19.2643,19.0692,19.1415,21200.0
2011-07-25 10:00:00,26.49,26.62,26.47,26.61,12900.0,19.1415,19.2354,19.127,19.2282,12900.0
2011-07-25 10:30:00,26.6,26.62,26.43,26.44,12000.0,19.221,19.2354,19.0981,19.1054,12000.0
2011-07-25 11:00:00,26.48,26.61,26.47,26.6,12400.0,19.1343,19.2282,19.127,19.221,12400.0
2011-07-25 11:30:00,26.61,26.62,26.55,26.6,14000.0,19.2282,19.2354,19.1849,19.221,14000.0
2011-07-25 12:00:00,26.6,26.64,26.57,26.62,29800.0,19.221,19.2499,19.1993,19.2354,29800.0
2011-07-25 12:30:00,26.63,26.67,26.62,26.65,14400.0,19.2427,19.2716,19.2354,19.2571,14400.0
2011-07-25 13:00:00,26.65,26.65,26.59,26.63,31900.0,19.2571,19.2571,19.2138,19.2427,31900.0
2011-07-25 13:30:00,26.64,26.65,26.53,26.56,25400.0,19.2499,19.2571,19.1704,19.1921,25400.0
2011-07-25 14:00:00,26.6,26.63,26.55,26.55,81000.0,19.221,19.2427,19.1849,19.1849,81000.0
2011-07-25 14:30:00,26.54,26.56,26.44,26.48,10100.0,19.1776,19.1921,19.1054,19.1343,10100.0
2011-07-25 15:00:00,26.47,26.48,26.35,26.39,25000.0,19.127,19.1343,19.0403,19.0692,25000.0
2011-07-25 15:30:00,26.38,26.47,26.32,26.37,86400.0,19.062,19.127,19.0187,19.0548,86400.0
2011-07-26 09:30:00,26.37,26.37,26.13,26.15,19900.0,19.0548,19.0548,18.8814,18.8958,19900.0
2011-07-26 10:00:00,26.18,26.22,26.05,26.05,13400.0,18.9175,18.9464,18.8236,18.8236,13400.0
2011-07-26 10:30:00,26.03,26.1,25.96,26.05,15500.0,18.8091,18.8597,18.7585,18.8236,15500.0
2011-07-26 11:00:00,26.06,26.25,26.05,26.2,18100.0,18.8308,18.9681,18.8236,18.9319,18100.0
2011-07-26 11:30:00,26.2,26.26,26.2,26.25,22200.0,18.9319,18.9753,18.9319,18.9681,22200.0
2011-07-26 12:00:00,26.26,26.28,26.15,26.15,21400.0,18.9753,18.9898,18.8958,18.8958,21400.0
2011-07-26 12:30:00,26.16,26.16,26.07,26.08,22800.0,18.903,18.903,18.838,18.8452,22800.0
2011-07-26 13:00:00,26.1,26.15,26.08,26.11,19900.0,18.8597,18.8958,18.8452,18.8669,19900.0
2011-07-26 13:30:00,26.11,26.13,26.07,26.1,27100.0,18.8669,18.8814,18.838,18.8597,27100.0
2011-07-26 14:00:00,26.11,26.17,26.1,26.14,35300.0,18.8669,18.9103,18.8597,18.8886,35300.0
2011-07-26 14:30:00,26.15,26.16,26.12,26.12,13300.0,18.8958,18.903,18.8741,18.8741,13300.0
2011-07-26 15:00:00,26.1,26.15,26.1,26.13,16300.0,18.8597,18.8958,18.8597,18.8814,16300.0
2011-07-26 15:30:00,26.12,26.12,25.98,26.03,44500.0,18.8741,18.8741,18.773,18.8091,44500.0
2011-07-27 09:30:00,25.88,25.88,25.22,25.28,17500.0,18.7007,18.7007,18.2238,18.2672,17500.0
2011-07-27 10:00:00,25.32,25.32,24.67,24.7,57700.0,18.2961,18.2961,17.8264,17.8481,57700.0
2011-07-27 10:30:00,24.7,25.01,24.65,25.01,17500.0,17.8481,18.0721,17.8119,18.0721,17500.0
2011-07-27 11:00:00,24.99,24.99,24.87,24.98,13500.0,18.0576,18.0576,17.9709,18.0504,13500.0
2011-07-27 11:30:00,25.02,25.05,24.82,24.93,19500.0,18.0793,18.101,17.9348,18.0143,19500.0
2011-07-27 12:00:00,24.92,24.96,24.83,24.91,22300.0,18.007,18.0359,17.942,17.9998,22300.0
2011-07-27 12:30:00,24.89,24.98,24.89,24.94,22100.0,17.9853,18.0504,17.9853,18.0215,22100.0
2011-07-27 13:00:00,24.94,24.95,24.87,24.9,11100.0,18.0215,18.0287,17.9709,17.9926,11100.0
2011-07-27 13:30:00,24.89,24.95,24.83,24.95,13600.0,17.9853,18.0287,17.942,18.0287,13600.0
2011-07-27 14:00:00,24.92,24.96,24.9,24.91,20700.0,18.007,18.0359,17.9926,17.9998,20700.0
2011-07-27 14:30:00,24.9,24.91,24.8,24.84,26000.0,17.9926,17.9998,17.9203,17.9492,26000.0
2011-07-27 15:00:00,24.85,24.88,24.76,24.76,26400.0,17.9564,17.9781,17.8914,17.8914,26400.0
2011-07-27 15:30:00,24.78,24.91,24.71,24.85,95600.0,17.9059,17.9998,17.8553,17.9564,95600.0
2011-07-28 09:30:00,24.87,25.15,24.87,25.03,18700.0,17.9709,18.1732,17.9709,18.0865,18700.0
2011-07-28 10:00:00,25.02,25.13,25.0,25.12,23700.0,18.0793,18.1588,18.0648,18.1515,23700.0
2011-07-28 10:30:00,25.13,25.14,25.0,25.04,10300.0,18.1588,18.166,18.0648,18.0937,10300.0
2011-07-28 11:00:00,25.05,25.2,25.02,25.15,22500.0,18.101,18.2094,18.0793,18.1732,22500.0
2011-07-28 11:30:00,25.15,25.17,25.1,25.14,10400.0,18.1732,18.1877,18.1371,18.166,10400.0
2011-07-28 12:00:00,25.14,25.18,25.0,25.03,9800.0,18.166,18.1949,18.0648,18.0865,9800.0
2011-07-28 12:30:00,25.05,25.1,25.01,25.09,9500.0,18.101,18.1371,18.0721,18.1299,9500.0
2011-07-28 13:00:00,25.11,25.15,25.02,25.06,9200.0,18.1443,18.1732,18.0793,18.1082,9200.0
2011-07-28 13:30:00,25.08,25.1,25.03,25.08,6800.0,18.1226,18.1371,18.0865,18.1226,6800.0
2011-07-28 14:00:00,25.06,25.06,24.99,25.01,22800.0,18.1082,18.1082,18.0576,18.0721,22800.0
2011-07-28 14:30:00,25.01,25.1,24.99,25.08,17900.0,18.0721,18.1371,18.0576,18.1226,17900.0
2011-07-28 15:00:00,25.06,25.08,25.0,25.0,27400.0,18.1082,18.1226,18.0648,18.0648,27400.0
2011-07-28 15:30:00,25.0,25.02,24.89,24.92,111100.0,18.0648,18.0793,17.9853,18.007,111100.0
2011-07-29 09:30:00,24.52,24.63,24.22,24.49,21800.0,17.718,17.7975,17.5012,17.6963,21800.0
2011-07-29 10:00:00,24.49,24.49,24.32,24.46,21500.0,17.6963,17.6963,17.5735,17.6746,21500.0
2011-07-29 10:30:00,24.48,24.83,24.4,24.79,39900.0,17.6891,17.942,17.6313,17.9131,39900.0
2011-07-29 11:00:00,24.8,25.06,24.72,25.01,31000.0,17.9203,18.1082,17.8625,18.0721,31000.0
2011-07-29 11:30:00,25.0,25.05,24.98,25.03,20600.0,18.0648,18.101,18.0504,18.0865,20600.0
2011-07-29 12:00:00,25.02,25.04,24.96,24.96,24900.0,18.0793,18.0937,18.0359,18.0359,24900.0
2011-07-29 12:30:00,24.95,25.01,24.93,24.98,11400.0,18.0287,18.0721,18.0143,18.0504,11400.0
2011-07-29 13:00:00,24.96,25.0,24.94,24.96,11000.0,18.0359,18.0648,18.0215,18.0359,11000.0
2011-07-29 13:30:00,24.96,25.01,24.91,25.01,18700.0,18.0359,18.0721,17.9998,18.0721,18700.0
2011-07-29 14:00:00,25.02,25.03,24.96,24.99,25500.0,18.0793,18.0865,18.0359,18.0576,25500.0
2011-07-29 14:30:00,24.99,25.0,24.86,24.86,17500.0,18.0576,18.0648,17.9637,17.9637,17500.0
2011-07-29 15:00:00,24.87,24.93,24.83,24.85,33600.0,17.9709,18.0143,17.942,17.9564,33600.0
2011-07-29 15:30:00,24.85,24.86,24.69,24.76,68100.0,17.9564,17.9637,17.8408,17.8914,68100.0
2011-08-01 09:30:00,25.07,25.07,24.4,24.4,21900.0,18.1154,18.1154,17.6313,17.6313,21900.0
2011-08-01 10:00:00,24.4,24.47,24.12,24.45,39400.0,17.6313,17.6819,17.429,17.6674,39400.0
2011-08-01 10:30:00,24.42,24.5,24.28,24.29,25200.0,17.6457,17.7035,17.5446,17.5518,25200.0
2011-08-01 11:00:00,24.31,24.31,24.17,24.26,19600.0,17.5662,17.5662,17.4651,17.5301,19600.0
2011-08-01 11:30:00,24.28,24.28,24.16,24.18,34000.0,17.5446,17.5446,17.4579,17.4723,34000.0
2011-08-01 12:00:00,24.19,24.26,24.13,24.22,26400.0,17.4795,17.5301,17.4362,17.5012,26400.0
2011-08-01 12:30:00,24.24,24.29,24.23,24.25,18300.0,17.5157,17.5518,17.5084,17.5229,18300.0
2011-08-01 13:00:00,24.25,24.29,24.2,24.24,29000.0,17.5229,17.5518,17.4868,17.5157,29000.0
2011-08-01 13:30:00,24.24,24.27,24.22,24.26,19800.0,17.5157,17.5373,17.5012,17.5301,19800.0
2011-08-01 14:00:00,24.25,24.26,24.11,24.18,57100.0,17.5229,17.5301,17.4217,17.4723,57100.0
2011-08-01 14:30:00,24.18,24.24,24.16,24.24,14000.0,17.4723,17.5157,17.4579,17.5157,14000.0
2011-08-01 15:00:00,24.24,24.41,24.15,24.4,55000.0,17.5157,17.6385,17.4506,17.6313,55000.0
2011-08-01 15:30:00,24.39,24.5,24.3,24.47,80600.0,17.6241,17.7035,17.559,17.6819,80600.0
2011-08-02 09:30:00,24.23,24.43,24.09,24.3,592600.0,17.5084,17.653,17.4073,17.559,592600.0
2011-08-02 10:00:00,24.3,24.35,24.16,24.16,140100.0,17.559,17.5951,17.4579,17.4579,140100.0
2011-08-02 10:30:00,24.16,24.16,24.04,24.07,21500.0,17.4579,17.4579,17.3711,17.3928,21500.0
2011-08-02 11:00:00,24.05,24.07,23.78,23.79,66000.0,17.3784,17.3928,17.1833,17.1905,66000.0
2011-08-02 11:30:00,23.79,23.79,23.45,23.47,60800.0,17.1905,17.1905,16.9448,16.9593,60800.0
2011-08-02 12:00:00,23.46,23.46,23.29,23.31,26400.0,16.952,16.952,16.8292,16.8437,26400.0
2011-08-02 12:30:00,23.31,23.33,23.12,23.2,48300.0,16.8437,16.8581,16.7064,16.7642,48300.0
2011-08-02 13:00:00,23.18,23.27,23.14,23.18,13400.0,16.7497,16.8147,16.7208,16.7497,13400.0
2011-08-02 13:30:00,23.15,23.17,23.0,23.16,83200.0,16.728,16.7425,16.6196,16.7353,83200.0
2011-08-02 14:00:00,23.17,23.29,23.12,23.12,36400.0,16.7425,16.8292,16.7064,16.7064,36400.0
2011-08-02 14:30:00,23.12,23.12,22.89,23.01,38900.0,16.7064,16.7064,16.5402,16.6269,38900.0
2011-08-02 15:00:00,23.01,23.03,22.81,22.89,90400.0,16.6269,16.6413,16.4824,16.5402,90400.0
2011-08-02 15:30:00,22.89,22.89,22.61,22.66,255300.0,16.5402,16.5402,16.3378,16.374,255300.0
2011-08-03 09:30:00,21.39,21.86,20.69,20.8,442300.0,15.4563,15.7959,14.9505,15.0299,442300.0
2011-08-03 10:00:00,20.8,21.35,20.78,21.04,711700.0,15.0299,15.4274,15.0155,15.2034,711700.0
2011-08-03 10:30:00,21.04,21.04,20.68,21.04,737500.0,15.2034,15.2034,14.9432,15.2034,737500.0
2011-08-03 11:00:00,21.06,21.27,21.06,21.12,360400.0,15.2178,15.3696,15.2178,15.2612,360400.0
2011-08-03 11:30:00,21.15,21.16,20.96,21.14,277500.0,15.2828,15.2901,15.1456,15.2756,277500.0
2011-08-03 12:00:00,21.14,21.17,21.0,21.16,91600.0,15.2756,15.2973,15.1745,15.2901,91600.0
2011-08-03 12:30:00,21.15,21.25,21.14,21.17,76400.0,15.2828,15.3551,15.2756,15.2973,76400.0
2011-08-03 13:00:00,21.17,21.37,21.13,21.35,404300.0,15.2973,15.4418,15.2684,15.4274,404300.0
2011-08-03 13:30:00,21.35,21.54,21.1,21.2,202500.0,15.4274,15.5647,15.2467,15.319,202500.0
2011-08-03 14:00:00,21.22,21.27,20.98,20.99,172300.0,15.3334,15.3696,15.16,15.1672,172300.0
2011-08-03 14:30:00,20.99,21.12,20.87,20.89,208900.0,15.1672,15.2612,15.0805,15.095,208900.0
2011-08-03 15:00:00,20.9,21.21,20.83,21.15,233200.0,15.1022,15.3262,15.0516,15.2828,233200.0
2011-08-03 15:30:00,21.14,21.15,20.9,21.0,348000.0,15.2756,15.2828,15.1022,15.1745,348000.0
2011-08-04 09:30:00,20.66,20.66,20.13,20.16,154000.0,14.9288,14.9288,14.5458,14.5675,154000.0
2011-08-04 10:00:00,20.14,20.21,19.93,20.0,118500.0,14.553,14.6036,14.4013,14.4519,118500.0
2011-08-04 10:30:00,19.97,20.09,19.7,19.73,102300.0,14.4302,14.5169,14.2351,14.2568,102300.0
2011-08-04 11:00:00,19.73,19.73,19.45,19.57,205100.0,14.2568,14.2568,14.0544,14.1412,205100.0
2011-08-04 11:30:00,19.56,19.63,19.56,19.61,173100.0,14.1339,14.1845,14.1339,14.1701,173100.0
2011-08-04 12:00:00,19.62,19.87,19.62,19.81,138500.0,14.1773,14.3579,14.1773,14.3146,138500.0
2011-08-04 12:30:00,19.81,19.98,19.78,19.81,68600.0,14.3146,14.4374,14.2929,14.3146,68600.0
2011-08-04 13:00:00,19.82,20.02,19.82,20.0,152000.0,14.3218,14.4663,14.3218,14.4519,152000.0
2011-08-04 13:30:00,20.0,20.01,19.78,19.86,91200.0,14.4519,14.4591,14.2929,14.3507,91200.0
2011-08-04 14:00:00,19.86,19.89,19.64,19.65,91000.0,14.3507,14.3724,14.1917,14.199,91000.0
2011-08-04 14:30:00,19.66,19.76,19.61,19.65,88300.0,14.2062,14.2784,14.1701,14.199,88300.0
2011-08-04 15:00:00,19.64,19.84,19.63,19.63,111100.0,14.1917,14.3363,14.1845,14.1845,111100.0
2011-08-04 15:30:00,19.6,19.62,19.42,19.42,182600.0,14.1628,14.1773,14.0328,14.0328,182600.0
2011-08-05 09:30:00,19.73,19.83,19.25,19.28,135200.0,14.2568,14.329,13.9099,13.9316,135200.0
2011-08-05 10:00:00,19.27,19.85,19.27,19.8,210300.0,13.9244,14.3435,13.9244,14.3073,210300.0
2011-08-05 10:30:00,19.8,20.01,19.5,19.97,188700.0,14.3073,14.4591,14.0906,14.4302,188700.0
2011-08-05 11:00:00,19.96,19.98,19.57,19.77,84500.0,14.423,14.4374,14.1412,14.2857,84500.0
2011-08-05 11:30:00,19.76,19.79,19.2,19.32,74200.0,14.2784,14.3001,13.8738,13.9605,74200.0
2011-08-05 12:00:00,19.28,19.72,19.21,19.52,53200.0,13.9316,14.2495,13.881,14.105,53200.0
2011-08-05 12:30:00,19.53,20.4,19.5,20.27,103500.0,14.1122,14.7409,14.0906,14.647,103500.0
2011-08-05 13:00:00,20.27,20.36,20.01,20.05,119900.0,14.647,14.712,14.4591,14.488,119900.0
2011-08-05 13:30:00,20.05,20.07,19.91,20.02,141100.0,14.488,14.5024,14.3868,14.4663,141100.0
2011-08-05 14:00:00,20.0,20.03,19.9,19.9,87700.0,14.4519,14.4735,14.3796,14.3796,87700.0
2011-08-05 14:30:00,19.9,20.0,19.72,19.76,61200.0,14.3796,14.4519,14.2495,14.2784,61200.0
2011-08-05 15:00:00,19.76,19.79,19.45,19.55,74000.0,14.2784,14.3001,14.0544,14.1267,74000.0
2011-08-05 15:30:00,19.55,19.83,19.54,19.79,186800.0,14.1267,14.329,14.1195,14.3001,186800.0
2011-08-08 09:30:00,18.79,19.21,18.58,18.9,144100.0,13.5775,13.881,13.4258,13.657,144100.0
2011-08-08 10:00:00,18.9,18.93,18.45,18.48,214300.0,13.657,13.6787,13.3318,13.3535,214300.0
2011-08-08 10:30:00,18.45,18.55,18.27,18.31,102000.0,13.3318,13.4041,13.2018,13.2307,102000.0
2011-08-08 11:00:00,18.33,18.84,18.3,18.56,126700.0,13.2451,13.6137,13.2235,13.4113,126700.0
2011-08-08 11:30:00,18.55,18.62,18.39,18.49,75600.0,13.4041,13.4547,13.2885,13.3608,75600.0
2011-08-08 12:00:00,18.51,18.55,18.34,18.35,71300.0,13.3752,13.4041,13.2524,13.2596,71300.0
2011-08-08 12:30:00,18.37,18.38,18.2,18.31,52300.0,13.274,13.2813,13.1512,13.2307,52300.0
2011-08-08 13:00:00,18.32,18.49,18.32,18.42,94400.0,13.2379,13.3608,13.2379,13.3102,94400.0
2011-08-08 13:30:00,18.41,18.46,18.24,18.27,90700.0,13.3029,13.3391,13.1801,13.2018,90700.0
2011-08-08 14:00:00,18.27,18.39,18.01,18.25,81000.0,13.2018,13.2885,13.0139,13.1873,81000.0
2011-08-08 14:30:00,18.25,18.39,18.09,18.09,123000.0,13.1873,13.2885,13.0717,13.0717,123000.0
2011-08-08 15:00:00,18.1,18.73,18.06,18.68,159000.0,13.0789,13.5342,13.05,13.498,159000.0
2011-08-08 15:30:00,18.67,18.76,18.29,18.31,376500.0,13.4908,13.5559,13.2162,13.2307,376500.0
2011-08-09 09:30:00,18.8,18.82,18.38,18.74,97500.0,13.5848,13.5992,13.2813,13.5414,97500.0
2011-08-09 10:00:00,18.73,19.09,18.73,19.09,111400.0,13.5342,13.7943,13.5342,13.7943,111400.0
2011-08-09 10:30:00,19.09,19.25,19.07,19.1,193400.0,13.7943,13.9099,13.7799,13.8015,193400.0
2011-08-09 11:00:00,19.1,19.1,18.93,19.0,152000.0,13.8015,13.8015,13.6787,13.7293,152000.0
2011-08-09 11:30:00,19.02,19.02,18.92,18.97,123700.0,13.7437,13.7437,13.6715,13.7076,123700.0
2011-08-09 12:00:00,18.97,19.03,18.93,18.99,35200.0,13.7076,13.751,13.6787,13.722,35200.0
2011-08-09 12:30:00,18.97,19.02,18.7,18.71,107200.0,13.7076,13.7437,13.5125,13.5197,107200.0
2011-08-09 13:00:00,18.71,18.72,18.5,18.56,87400.0,13.5197,13.5269,13.368,13.4113,87400.0
2011-08-09 13:30:00,18.56,18.6,18.4,18.54,108900.0,13.4113,13.4402,13.2957,13.3969,108900.0
2011-08-09 14:00:00,18.53,18.54,17.86,18.2,152700.0,13.3897,13.3969,12.9055,13.1512,152700.0
2011-08-09 14:30:00,18.19,18.22,17.62,17.87,270300.0,13.144,13.1657,12.7321,12.9127,270300.0
2011-08-09 15:00:00,17.84,18.35,17.72,18.3,190900.0,12.8911,13.2596,12.8044,13.2235,190900.0
2011-08-09 15:30:00,18.3,18.63,18.12,18.6,313300.0,13.2235,13.4619,13.0934,13.4402,313300.0
2011-08-10 09:30:00,18.05,18.39,17.92,18.1,92500.0,13.0428,13.2885,12.9489,13.0789,92500.0
2011-08-10 10:00:00,18.17,18.2,17.87,18.14,72200.0,13.1295,13.1512,12.9127,13.1078,72200.0
2011-08-10 10:30:00,18.16,18.44,18.14,18.23,35800.0,13.1223,13.3246,13.1078,13.1729,35800.0
2011-08-10 11:00:00,18.19,18.19,18.02,18.03,34700.0,13.144,13.144,13.0211,13.0284,34700.0
2011-08-10 11:30:00,18.05,18.25,17.97,18.15,32000.0,13.0428,13.1873,12.985,13.1151,32000.0
2011-08-10 12:00:00,18.13,18.28,18.02,18.13,35400.0,13.1006,13.209,13.0211,13.1006,35400.0
2011-08-10 12:30:00,18.1,18.2,17.99,18.16,23200.0,13.0789,13.1512,12.9995,13.1223,23200.0
2011-08-10 13:00:00,18.14,18.25,18.07,18.21,27500.0,13.1078,13.1873,13.0573,13.1584,27500.0
2011-08-10 13:30:00,18.21,18.47,18.14,18.47,28400.0,13.1584,13.3463,13.1078,13.3463,28400.0
2011-08-10 14:00:00,18.47,18.74,18.34,18.66,43100.0,13.3463,13.5414,13.2524,13.4836,43100.0
2011-08-10 14:30:00,18.65,18.74,18.49,18.51,73000.0,13.4764,13.5414,13.3608,13.3752,73000.0
2011-08-10 15:00:00,18.51,18.54,18.19,18.23,67100.0,13.3752,13.3969,13.144,13.1729,67100.0
2011-08-10 15:30:00,18.19,18.31,17.98,18.01,165300.0,13.144,13.2307,12.9922,13.0139,165300.0
2011-08-11 09:30:00,18.15,18.62,18.15,18.45,84800.0,13.1151,13.4547,13.1151,13.3318,84800.0
2011-08-11 10:00:00,18.43,18.58,18.23,18.45,31500.0,13.3174,13.4258,13.1729,13.3318,31500.0
2011-08-11 10:30:00,18.45,18.74,18.44,18.62,33300.0,13.3318,13.5414,13.3246,13.4547,33300.0
2011-08-11 11:00:00,18.61,18.74,18.53,18.71,31900.0,13.4475,13.5414,13.3897,13.5197,31900.0
2011-08-11 11:30:00,18.75,18.84,18.66,18.75,13000.0,13.5486,13.6137,13.4836,13.5486,13000.0
2011-08-11 12:00:00,18.73,18.79,18.64,18.71,18500.0,13.5342,13.5775,13.4691,13.5197,18500.0
2011-08-11 12:30:00,18.71,19.13,18.71,19.12,26700.0,13.5197,13.8232,13.5197,13.816,26700.0
2011-08-11 13:00:00,19.09,19.21,18.93,19.2,34400.0,13.7943,13.881,13.6787,13.8738,34400.0
2011-08-11 13:30:00,19.19,19.26,19.07,19.25,33300.0,13.8666,13.9171,13.7799,13.9099,33300.0
2011-08-11 14:00:00,19.24,19.49,19.17,19.44,32300.0,13.9027,14.0833,13.8521,14.0472,32300.0
2011-08-11 14:30:00,19.46,19.52,19.31,19.49,31300.0,14.0617,14.105,13.9533,14.0833,31300.0
2011-08-11 15:00:00,19.47,19.76,19.47,19.7,39000.0,14.0689,14.2784,14.0689,14.2351,39000.0
2011-08-11 15:30:00,19.71,20.0,19.7,19.89,287900.0,14.2423,14.4519,14.2351,14.3724,287900.0
2011-08-12 09:30:00,20.15,20.36,20.05,20.19,95800.0,14.5603,14.712,14.488,14.5892,95800.0
2011-08-12 10:00:00,20.21,20.3,19.89,20.26,113300.0,14.6036,14.6686,14.3724,14.6397,113300.0
2011-08-12 10:30:00,20.28,20.49,20.23,20.34,127000.0,14.6542,14.8059,14.6181,14.6975,127000.0
2011-08-12 11:00:00,20.39,20.44,20.23,20.41,59700.0,14.7337,14.7698,14.6181,14.7481,59700.0
2011-08-12 11:30:00,20.39,20.55,20.33,20.43,30700.0,14.7337,14.8493,14.6903,14.7626,30700.0
2011-08-12 12:00:00,20.45,20.5,20.28,20.5,42400.0,14.777,14.8132,14.6542,14.8132,42400.0
2011-08-12 12:30:00,20.54,20.64,20.47,20.5,55700.0,14.8421,14.9143,14.7915,14.8132,55700.0
2011-08-12 13:00:00,20.5,20.56,20.4,20.45,44900.0,14.8132,14.8565,14.7409,14.777,44900.0
2011-08-12 13:30:00,20.45,20.55,20.43,20.49,33400.0,14.777,14.8493,14.7626,14.8059,33400.0
2011-08-12 14:00:00,20.48,20.57,20.4,20.54,93400.0,14.7987,14.8637,14.7409,14.8421,93400.0
2011-08-12 14:30:00,20.53,20.58,20.44,20.55,82700.0,14.8348,14.871,14.7698,14.8493,82700.0
2011-08-12 15:00:00,20.56,20.63,20.51,20.55,50800.0,14.8565,14.9071,14.8204,14.8493,50800.0
2011-08-12 15:30:00,20.55,20.62,20.43,20.62,101200.0,14.8493,14.8999,14.7626,14.8999,101200.0
2011-08-15 09:30:00,20.87,21.35,20.78,21.21,102200.0,15.0805,15.4274,15.0155,15.3262,102200.0
2011-08-15 10:00:00,21.21,21.63,21.21,21.51,82300.0,15.3262,15.6297,15.3262,15.543,82300.0
2011-08-15 10:30:00,21.51,21.51,21.09,21.14,67800.0,15.543,15.543,15.2395,15.2756,67800.0
2011-08-15 11:00:00,21.16,21.18,20.84,20.84,26800.0,15.2901,15.3045,15.0588,15.0588,26800.0
2011-08-15 11:30:00,20.84,20.94,20.72,20.79,80000.0,15.0588,15.1311,14.9721,15.0227,80000.0
2011-08-15 12:00:00,20.78,20.91,20.66,20.81,147500.0,15.0155,15.1094,14.9288,15.0372,147500.0
2011-08-15 12:30:00,20.81,20.82,20.72,20.8,28400.0,15.0372,15.0444,14.9721,15.0299,28400.0
2011-08-15 13:00:00,20.8,20.85,20.72,20.8,44100.0,15.0299,15.0661,14.9721,15.0299,44100.0
2011-08-15 13:30:00,20.79,20.82,20.74,20.75,26800.0,15.0227,15.0444,14.9866,14.9938,26800.0
2011-08-15 14:00:00,20.76,20.91,20.74,20.9,16800.0,15.001,15.1094,14.9866,15.1022,16800.0
2011-08-15 14:30:00,20.9,20.94,20.79,20.8,74500.0,15.1022,15.1311,15.0227,15.0299,74500.0
2011-08-15 15:00:00,20.8,20.8,20.71,20.74,68200.0,15.0299,15.0299,14.9649,14.9866,68200.0
2011-08-15 15:30:00,20.75,20.9,20.73,20.88,129900.0,14.9938,15.1022,14.9794,15.0877,129900.0
2011-08-16 09:30:00,20.68,20.7,20.1,20.25,35600.0,14.9432,14.9577,14.5241,14.6325,35600.0
2011-08-16 10:00:00,20.26,20.41,20.16,20.41,18900.0,14.6397,14.7481,14.5675,14.7481,18900.0
2011-08-16 10:30:00,20.42,20.6,20.32,20.6,17800.0,14.7554,14.8854,14.6831,14.8854,17800.0
2011-08-16 11:00:00,20.59,20.59,20.42,20.48,21400.0,14.8782,14.8782,14.7554,14.7987,21400.0
2011-08-16 11:30:00,20.47,20.64,20.41,20.6,15300.0,14.7915,14.9143,14.7481,14.8854,15300.0
2011-08-16 12:00:00,20.6,20.82,20.37,20.4,49900.0,14.8854,15.0444,14.7192,14.7409,49900.0
2011-08-16 12:30:00,20.4,20.49,20.29,20.3,17200.0,14.7409,14.8059,14.6614,14.6686,17200.0
2011-08-16 13:00:00,20.3,20.36,20.13,20.35,58000.0,14.6686,14.712,14.5458,14.7048,58000.0
2011-08-16 13:30:00,20.34,20.53,20.29,20.49,13800.0,14.6975,14.8348,14.6614,14.8059,13800.0
2011-08-16 14:00:00,20.46,20.6,20.4,20.54,42300.0,14.7843,14.8854,14.7409,14.8421,42300.0
2011-08-16 14:30:00,20.53,20.56,20.44,20.49,35900.0,14.8348,14.8565,14.7698,14.8059,35900.0
2011-08-16 15:00:00,20.48,20.76,20.47,20.74,27800.0,14.7987,15.001,14.7915,14.9866,27800.0
2011-08-16 15:30:00,20.75,20.76,20.6,20.63,91100.0,14.9938,15.001,14.8854,14.9071,91100.0
2011-08-17 09:30:00,20.77,20.89,20.62,20.75,22100.0,15.0083,15.095,14.8999,14.9938,22100.0
2011-08-17 10:00:00,20.72,20.77,20.63,20.69,16400.0,14.9721,15.0083,14.9071,14.9505,16400.0
2011-08-17 10:30:00,20.68,20.68,20.52,20.52,28300.0,14.9432,14.9432,14.8276,14.8276,28300.0
2011-08-17 11:00:00,20.54,20.54,20.24,20.27,18400.0,14.8421,14.8421,14.6253,14.647,18400.0
2011-08-17 11:30:00,20.31,20.37,20.14,20.18,27200.0,14.6759,14.7192,14.553,14.5819,27200.0
2011-08-17 12:00:00,20.17,20.22,20.05,20.1,13500.0,14.5747,14.6108,14.488,14.5241,13500.0
2011-08-17 12:30:00,20.12,20.28,20.11,20.19,26300.0,14.5386,14.6542,14.5314,14.5892,26300.0
2011-08-17 13:00:00,20.19,20.19,20.01,20.04,17400.0,14.5892,14.5892,14.4591,14.4808,17400.0
2011-08-17 13:30:00,20.03,20.1,20.01,20.06,11200.0,14.4735,14.5241,14.4591,14.4952,11200.0
2011-08-17 14:00:00,20.06,20.18,20.06,20.13,17000.0,14.4952,14.5819,14.4952,14.5458,17000.0
2011-08-17 14:30:00,20.11,20.13,20.0,20.05,45700.0,14.5314,14.5458,14.4519,14.488,45700.0
2011-08-17 15:00:00,20.05,20.15,20.01,20.07,54100.0,14.488,14.5603,14.4591,14.5024,54100.0
2011-08-17 15:30:00,20.06,20.08,19.99,20.04,238500.0,14.4952,14.5097,14.4446,14.4808,238500.0
2011-08-18 09:30:00,19.51,19.51,19.21,19.44,51100.0,14.0978,14.0978,13.881,14.0472,51100.0
2011-08-18 10:00:00,19.43,19.44,18.94,19.26,75800.0,14.04,14.0472,13.6859,13.9171,75800.0
2011-08-18 10:30:00,19.23,19.45,19.13,19.43,21300.0,13.8955,14.0544,13.8232,14.04,21300.0
2011-08-18 11:00:00,19.41,19.44,19.22,19.32,28200.0,14.0255,14.0472,13.8882,13.9605,28200.0
2011-08-18 11:30:00,19.32,19.59,19.32,19.49,36500.0,13.9605,14.1556,13.9605,14.0833,36500.0
2011-08-18 12:00:00,19.51,19.62,19.36,19.48,24600.0,14.0978,14.1773,13.9894,14.0761,24600.0
2011-08-18 12:30:00,19.49,19.5,19.24,19.25,20000.0,14.0833,14.0906,13.9027,13.9099,20000.0
2011-08-18 13:00:00,19.26,19.34,19.18,19.31,31300.0,13.9171,13.975,13.8593,13.9533,31300.0
2011-08-18 13:30:00,19.31,19.34,19.16,19.26,38200.0,13.9533,13.975,13.8449,13.9171,38200.0
2011-08-18 14:00:00,19.27,19.57,19.27,19.54,62800.0,13.9244,14.1412,13.9244,14.1195,62800.0
2011-08-18 14:30:00,19.52,19.57,19.35,19.35,35100.0,14.105,14.1412,13.9822,13.9822,35100.0
2011-08-18 15:00:00,19.33,19.36,19.17,19.34,96200.0,13.9677,13.9894,13.8521,13.975,96200.0
2011-08-18 15:30:00,19.35,19.5,19.2,19.45,183500.0,13.9822,14.0906,13.8738,14.0544,183500.0
2011-08-19 09:30:00,19.05,19.59,19.05,19.57,33900.0,13.7654,14.1556,13.7654,14.1412,33900.0
2011-08-19 10:00:00,19.57,19.79,19.53,19.75,28100.0,14.1412,14.3001,14.1122,14.2712,28100.0
2011-08-19 10:30:00,19.76,19.76,19.45,19.57,21200.0,14.2784,14.2784,14.0544,14.1412,21200.0
2011-08-19 11:00:00,19.53,19.54,19.16,19.23,17200.0,14.1122,14.1195,13.8449,13.8955,17200.0
2011-08-19 11:30:00,19.27,19.4,19.22,19.39,19300.0,13.9244,14.0183,13.8882,14.0111,19300.0
2011-08-19 12:00:00,19.37,19.37,19.27,19.31,12900.0,13.9966,13.9966,13.9244,13.9533,12900.0
2011-08-19 12:30:00,19.31,19.34,19.25,19.3,18600.0,13.9533,13.975,13.9099,13.9461,18600.0
2011-08-19 13:00:00,19.29,19.39,19.25,19.35,21800.0,13.9388,14.0111,13.9099,13.9822,21800.0
2011-08-19 13:30:00,19.34,19.37,19.13,19.19,22900.0,13.975,13.9966,13.8232,13.8666,22900.0
2011-08-19 14:00:00,19.18,19.21,18.92,18.94,25900.0,13.8593,13.881,13.6715,13.6859,25900.0
2011-08-19 14:30:00,18.93,19.01,18.81,18.86,25100.0,13.6787,13.7365,13.592,13.6281,25100.0
2011-08-19 15:00:00,18.86,18.91,18.69,18.81,48800.0,13.6281,13.6642,13.5053,13.592,48800.0
2011-08-19 15:30:00,18.83,18.93,18.75,18.84,84100.0,13.6064,13.6787,13.5486,13.6137,84100.0
2011-08-22 09:30:00,19.38,19.58,19.27,19.37,32500.0,14.0039,14.1484,13.9244,13.9966,32500.0
2011-08-22 10:00:00,19.42,19.69,19.3,19.54,80500.0,14.0328,14.2279,13.9461,14.1195,80500.0
2011-08-22 10:30:00,19.55,19.61,19.29,19.3,20200.0,14.1267,14.1701,13.9388,13.9461,20200.0
2011-08-22 11:00:00,19.3,19.37,19.1,19.14,16700.0,13.9461,13.9966,13.8015,13.8304,16700.0
2011-08-22 11:30:00,19.18,19.23,18.85,18.9,17000.0,13.8593,13.8955,13.6209,13.657,17000.0
2011-08-22 12:00:00,18.9,19.14,18.9,19.1,10900.0,13.657,13.8304,13.657,13.8015,10900.0
2011-08-22 12:30:00,19.07,19.25,18.96,19.25,14500.0,13.7799,13.9099,13.7004,13.9099,14500.0
2011-08-22 13:00:00,19.24,19.3,19.14,19.14,12200.0,13.9027,13.9461,13.8304,13.8304,12200.0
2011-08-22 13:30:00,19.15,19.21,19.03,19.17,16400.0,13.8377,13.881,13.751,13.8521,16400.0
2011-08-22 14:00:00,19.17,19.25,19.15,19.2,15900.0,13.8521,13.9099,13.8377,13.8738,15900.0
2011-08-22 14:30:00,19.18,19.21,19.07,19.08,17000.0,13.8593,13.881,13.7799,13.7871,17000.0
2011-08-22 15:00:00,19.07,19.2,19.04,19.16,35500.0,13.7799,13.8738,13.7582,13.8449,35500.0
2011-08-22 15:30:00,19.15,19.17,19.03,19.08,80900.0,13.8377,13.8521,13.751,13.7871,80900.0
2011-08-23 09:30:00,19.24,19.38,18.99,19.25,30700.0,13.9027,14.0039,13.722,13.9099,30700.0
2011-08-23 10:00:00,19.25,19.49,19.19,19.3,41700.0,13.9099,14.0833,13.8666,13.9461,41700.0
2011-08-23 10:30:00,19.3,19.35,19.2,19.27,25100.0,13.9461,13.9822,13.8738,13.9244,25100.0
2011-08-23 11:00:00,19.26,19.45,19.26,19.36,27300.0,13.9171,14.0544,13.9171,13.9894,27300.0
2011-08-23 11:30:00,19.37,19.63,19.3,19.6,12600.0,13.9966,14.1845,13.9461,14.1628,12600.0
2011-08-23 12:00:00,19.59,19.62,19.49,19.51,5000.0,14.1556,14.1773,14.0833,14.0978,5000.0
2011-08-23 12:30:00,19.51,19.62,19.5,19.56,15100.0,14.0978,14.1773,14.0906,14.1339,15100.0
2011-08-23 13:00:00,19.6,19.64,19.57,19.61,14200.0,14.1628,14.1917,14.1412,14.1701,14200.0
2011-08-23 13:30:00,19.62,19.73,19.58,19.67,43100.0,14.1773,14.2568,14.1484,14.2134,43100.0
2011-08-23 14:00:00,19.65,19.84,19.58,19.84,45300.0,14.199,14.3363,14.1484,14.3363,45300.0
2011-08-23 14:30:00,19.81,19.88,19.73,19.88,23800.0,14.3146,14.3652,14.2568,14.3652,23800.0
2011-08-23 15:00:00,19.88,20.13,19.88,19.94,34300.0,14.3652,14.5458,14.3652,14.4085,34300.0
2011-08-23 15:30:00,19.94,20.14,19.94,20.1,103500.0,14.4085,14.553,14.4085,14.5241,103500.0
2011-08-24 09:30:00,20.09,20.41,19.88,20.41,14900.0,14.5169,14.7481,14.3652,14.7481,14900.0
2011-08-24 10:00:00,20.38,20.58,20.25,20.57,61200.0,14.7265,14.871,14.6325,14.8637,61200.0
2011-08-24 10:30:00,20.56,20.56,20.17,20.17,11700.0,14.8565,14.8565,14.5747,14.5747,11700.0
2011-08-24 11:00:00,20.2,20.31,20.1,20.31,8900.0,14.5964,14.6759,14.5241,14.6759,8900.0
2011-08-24 11:30:00,20.21,20.3,20.16,20.19,8900.0,14.6036,14.6686,14.5675,14.5892,8900.0
2011-08-24 12:00:00,20.17,20.18,19.99,20.14,11000.0,14.5747,14.5819,14.4446,14.553,11000.0
2011-08-24 12:30:00,20.16,20.38,20.09,20.38,9700.0,14.5675,14.7265,14.5169,14.7265,9700.0
2011-08-24 13:00:00,20.36,20.55,20.31,20.51,14900.0,14.712,14.8493,14.6759,14.8204,14900.0
2011-08-24 13:30:00,20.52,20.7,20.43,20.7,49900.0,14.8276,14.9577,14.7626,14.9577,49900.0
2011-08-24 14:00:00,20.68,20.84,20.61,20.79,32500.0,14.9432,15.0588,14.8926,15.0227,32500.0
2011-08-24 14:30:00,20.71,20.77,20.64,20.75,33300.0,14.9649,15.0083,14.9143,14.9938,33300.0
2011-08-24 15:00:00,20.77,20.9,20.71,20.88,27600.0,15.0083,15.1022,14.9649,15.0877,27600.0
2011-08-24 15:30:00,20.88,21.04,20.82,20.88,126800.0,15.0877,15.2034,15.0444,15.0877,126800.0
2011-08-25 09:30:00,21.1,21.27,20.48,20.51,41300.0,15.2467,15.3696,14.7987,14.8204,41300.0
2011-08-25 10:00:00,20.52,20.72,20.29,20.4,55900.0,14.8276,14.9721,14.6614,14.7409,55900.0
2011-08-25 10:30:00,20.43,20.45,20.11,20.18,9700.0,14.7626,14.777,14.5314,14.5819,9700.0
2011-08-25 11:00:00,20.19,20.31,20.08,20.22,16400.0,14.5892,14.6759,14.5097,14.6108,16400.0
2011-08-25 11:30:00,20.21,20.23,19.96,19.99,20800.0,14.6036,14.6181,14.423,14.4446,20800.0
2011-08-25 12:00:00,19.99,19.99,19.72,19.75,17100.0,14.4446,14.4446,14.2495,14.2712,17100.0
2011-08-25 12:30:00,19.78,19.78,19.46,19.59,25200.0,14.2929,14.2929,14.0617,14.1556,25200.0
2011-08-25 13:00:00,19.61,19.84,19.61,19.84,11100.0,14.1701,14.3363,14.1701,14.3363,11100.0
2011-08-25 13:30:00,19.87,19.88,19.71,19.82,13600.0,14.3579,14.3652,14.2423,14.3218,13600.0
2011-08-25 14:00:00,19.87,20.0,19.8,19.92,27800.0,14.3579,14.4519,14.3073,14.3941,27800.0
2011-08-25 14:30:00,19.93,19.97,19.81,19.82,15300.0,14.4013,14.4302,14.3146,14.3218,15300.0
2011-08-25 15:00:00,19.81,20.04,19.75,19.95,38700.0,14.3146,14.4808,14.2712,14.4157,38700.0
2011-08-25 15:30:00,19.94,19.98,19.79,19.9,78700.0,14.4085,14.4374,14.3001,14.3796,78700.0
2011-08-26 09:30:00,19.71,19.8,19.26,19.75,31700.0,14.2423,14.3073,13.9171,14.2712,31700.0
2011-08-26 10:00:00,19.72,20.09,19.44,19.92,16000.0,14.2495,14.5169,14.0472,14.3941,16000.0
2011-08-26 10:30:00,19.9,20.33,19.84,20.04,11700.0,14.3796,14.6903,14.3363,14.4808,11700.0
2011-08-26 11:00:00,19.98,20.41,19.98,20.29,6100.0,14.4374,14.7481,14.4374,14.6614,6100.0
2011-08-26 11:30:00,20.28,20.45,20.18,20.45,39200.0,14.6542,14.777,14.5819,14.777,39200.0
2011-08-26 12:00:00,20.46,20.67,20.46,20.64,16800.0,14.7843,14.936,14.7843,14.9143,16800.0
2011-08-26 12:30:00,20.64,20.65,20.48,20.58,11900.0,14.9143,14.9216,14.7987,14.871,11900.0
2011-08-26 13:00:00,20.59,20.77,20.55,20.77,19200.0,14.8782,15.0083,14.8493,15.0083,19200.0
2011-08-26 13:30:00,20.76,20.9,20.71,20.83,20400.0,15.001,15.1022,14.9649,15.0516,20400.0
2011-08-26 14:00:00,20.87,20.9,20.69,20.69,18400.0,15.0805,15.1022,14.9505,14.9505,18400.0
2011-08-26 14:30:00,20.68,20.85,20.62,20.83,16000.0,14.9432,15.0661,14.8999,15.0516,16000.0
2011-08-26 15:00:00,20.83,20.83,20.56,20.62,22800.0,15.0516,15.0516,14.8565,14.8999,22800.0
2011-08-26 15:30:00,20.63,20.81,20.6,20.8,72300.0,14.9071,15.0372,14.8854,15.0299,72300.0
2011-08-29 09:30:00,21.18,21.46,21.04,21.41,16500.0,15.3045,15.5069,15.2034,15.4707,16500.0
2011-08-29 10:00:00,21.36,21.55,21.22,21.52,47600.0,15.4346,15.5719,15.3334,15.5502,47600.0
2011-08-29 10:30:00,21.49,21.57,21.38,21.43,18500.0,15.5285,15.5863,15.449,15.4852,18500.0
2011-08-29 11:00:00,21.46,21.55,21.45,21.55,24200.0,15.5069,15.5719,15.4996,15.5719,24200.0
2011-08-29 11:30:00,21.55,21.88,21.55,21.75,38800.0,15.5719,15.8103,15.5719,15.7164,38800.0
2011-08-29 12:00:00,21.77,22.08,21.73,22.08,14100.0,15.7309,15.9549,15.702,15.9549,14100.0
2011-08-29 12:30:00,22.06,22.28,22.06,22.23,30500.0,15.9404,16.0994,15.9404,16.0633,30500.0
2011-08-29 13:00:00,22.23,22.41,22.22,22.38,22700.0,16.0633,16.1933,16.056,16.1716,22700.0
2011-08-29 13:30:00,22.36,22.36,22.22,22.22,33100.0,16.1572,16.1572,16.056,16.056,33100.0
2011-08-29 14:00:00,22.24,22.29,22.22,22.25,35600.0,16.0705,16.1066,16.056,16.0777,35600.0
2011-08-29 14:30:00,22.29,22.36,22.18,22.18,20700.0,16.1066,16.1572,16.0271,16.0271,20700.0
2011-08-29 15:00:00,22.2,22.38,22.18,22.28,43700.0,16.0416,16.1716,16.0271,16.0994,43700.0
2011-08-29 15:30:00,22.28,22.31,22.14,22.15,201500.0,16.0994,16.1211,15.9982,16.0054,201500.0
2011-08-30 09:30:00,21.95,22.18,21.74,21.78,30800.0,15.8609,16.0271,15.7092,15.7381,30800.0
2011-08-30 10:00:00,21.76,21.76,21.4,21.61,57600.0,15.7236,15.7236,15.4635,15.6152,57600.0
2011-08-30 10:30:00,21.61,21.71,21.43,21.7,89800.0,15.6152,15.6875,15.4852,15.6803,89800.0
2011-08-30 11:00:00,21.67,21.9,21.62,21.86,15900.0,15.6586,15.8248,15.6225,15.7959,15900.0
2011-08-30 11:30:00,21.87,22.01,21.81,21.92,53700.0,15.8031,15.9043,15.7598,15.8392,53700.0
2011-08-30 12:00:00,21.94,21.97,21.67,21.69,35300.0,15.8537,15.8754,15.6586,15.673,35300.0
2011-08-30 12:30:00,21.72,21.79,21.44,21.5,25600.0,15.6947,15.7453,15.4924,15.5358,25600.0
2011-08-30 13:00:00,21.52,21.58,21.44,21.49,14700.0,15.5502,15.5936,15.4924,15.5285,14700.0
2011-08-30 13:30:00,21.5,21.59,21.42,21.51,26200.0,15.5358,15.6008,15.4779,15.543,26200.0
2011-08-30 14:00:00,21.54,21.8,21.48,21.8,33900.0,15.5647,15.7525,15.5213,15.7525,33900.0
2011-08-30 14:30:00,21.78,21.85,21.72,21.81,15700.0,15.7381,15.7887,15.6947,15.7598,15700.0
2011-08-30 15:00:00,21.79,21.96,21.77,21.96,50700.0,15.7453,15.8681,15.7309,15.8681,50700.0
2011-08-30 15:30:00,21.96,22.17,21.96,22.0,76300.0,15.8681,16.0199,15.8681,15.8971,76300.0
2011-08-31 09:30:00,22.11,22.58,22.0,22.53,16800.0,15.9765,16.3162,15.8971,16.28,16800.0
2011-08-31 10:00:00,22.52,22.82,22.51,22.78,22400.0,16.2728,16.4896,16.2656,16.4607,22400.0
2011-08-31 10:30:00,22.8,22.88,22.64,22.66,52700.0,16.4751,16.5329,16.3595,16.374,52700.0
2011-08-31 11:00:00,22.64,22.64,22.4,22.41,20600.0,16.3595,16.3595,16.1861,16.1933,20600.0
2011-08-31 11:30:00,22.38,22.55,22.32,22.46,24700.0,16.1716,16.2945,16.1283,16.2294,24700.0
2011-08-31 12:00:00,22.46,22.53,22.39,22.45,21200.0,16.2294,16.28,16.1789,16.2222,21200.0
2011-08-31 12:30:00,22.46,22.51,22.39,22.48,31900.0,16.2294,16.2656,16.1789,16.2439,31900.0
2011-08-31 13:00:00,22.5,22.53,22.3,22.41,20700.0,16.2584,16.28,16.1138,16.1933,20700.0
2011-08-31 13:30:00,22.42,22.48,22.23,22.27,65300.0,16.2005,16.2439,16.0633,16.0922,65300.0
2011-08-31 14:00:00,22.27,22.28,22.13,22.19,47900.0,16.0922,16.0994,15.991,16.0343,47900.0
2011-08-31 14:30:00,22.21,22.21,21.99,22.06,70000.0,16.0488,16.0488,15.8898,15.9404,70000.0
2011-08-31 15:00:00,22.06,22.2,21.94,22.1,41900.0,15.9404,16.0416,15.8537,15.9693,41900.0
2011-08-31 15:30:00,22.08,22.38,22.08,22.24,82000.0,15.9549,16.1716,15.9549,16.0705,82000.0
2011-09-01 09:30:00,22.21,22.21,21.72,21.92,16900.0,16.0488,16.0488,15.6947,15.8392,16900.0
2011-09-01 10:00:00,21.91,22.41,21.91,22.02,19100.0,15.832,16.1933,15.832,15.9115,19100.0
2011-09-01 10:30:00,21.99,22.02,21.76,21.78,33800.0,15.8898,15.9115,15.7236,15.7381,33800.0
2011-09-01 11:00:00,21.74,21.75,21.65,21.72,33600.0,15.7092,15.7164,15.6441,15.6947,33600.0
2011-09-01 11:30:00,21.72,21.75,21.57,21.71,25600.0,15.6947,15.7164,15.5863,15.6875,25600.0
2011-09-01 12:00:00,21.71,21.73,21.57,21.73,10400.0,15.6875,15.702,15.5863,15.702,10400.0
2011-09-01 12:30:00,21.75,21.77,21.55,21.56,9100.0,15.7164,15.7309,15.5719,15.5791,9100.0
2011-09-01 13:00:00,21.55,21.59,21.46,21.54,19900.0,15.5719,15.6008,15.5069,15.5647,19900.0
2011-09-01 13:30:00,21.53,21.53,21.35,21.37,16700.0,15.5574,15.5574,15.4274,15.4418,16700.0
2011-09-01 14:00:00,21.34,21.39,21.18,21.22,19300.0,15.4201,15.4563,15.3045,15.3334,19300.0
2011-09-01 14:30:00,21.22,21.39,21.22,21.22,23300.0,15.3334,15.4563,15.3334,15.3334,23300.0
2011-09-01 15:00:00,21.24,21.24,21.09,21.17,29200.0,15.3479,15.3479,15.2395,15.2973,29200.0
2011-09-01 15:30:00,21.15,21.15,20.98,21.09,51200.0,15.2828,15.2828,15.16,15.2395,51200.0
2011-09-02 09:30:00,20.43,20.52,20.02,20.19,49500.0,14.7626,14.8276,14.4663,14.5892,49500.0
2011-09-02 10:00:00,20.2,20.25,20.08,20.14,40800.0,14.5964,14.6325,14.5097,14.553,40800.0
2011-09-02 10:30:00,20.14,20.16,20.08,20.14,16200.0,14.553,14.5675,14.5097,14.553,16200.0
2011-09-02 11:00:00,20.18,20.24,20.12,20.12,8800.0,14.5819,14.6253,14.5386,14.5386,8800.0
2011-09-02 11:30:00,20.13,20.15,20.01,20.05,9900.0,14.5458,14.5603,14.4591,14.488,9900.0
2011-09-02 12:00:00,20.09,20.11,19.92,19.92,14700.0,14.5169,14.5314,14.3941,14.3941,14700.0
2011-09-02 12:30:00,19.93,19.94,19.81,19.86,9900.0,14.4013,14.4085,14.3146,14.3507,9900.0
2011-09-02 13:00:00,19.85,19.86,19.69,19.69,21200.0,14.3435,14.3507,14.2279,14.2279,21200.0
2011-09-02 13:30:00,19.72,19.78,19.65,19.69,17100.0,14.2495,14.2929,14.199,14.2279,17100.0
2011-09-02 14:00:00,19.67,19.72,19.51,19.62,28400.0,14.2134,14.2495,14.0978,14.1773,28400.0
2011-09-02 14:30:00,19.63,19.76,19.59,19.7,56300.0,14.1845,14.2784,14.1556,14.2351,56300.0
2011-09-02 15:00:00,19.71,19.79,19.65,19.78,20000.0,14.2423,14.3001,14.199,14.2929,20000.0
2011-09-02 15:30:00,19.77,19.98,19.75,19.9,85200.0,14.2857,14.4374,14.2712,14.3796,85200.0
2011-09-06 09:30:00,19.07,19.4,19.07,19.37,16200.0,13.7799,14.0183,13.7799,13.9966,16200.0
2011-09-06 10:00:00,19.39,19.51,19.02,19.02,10700.0,14.0111,14.0978,13.7437,13.7437,10700.0
2011-09-06 10:30:00,19.03,19.25,18.99,19.23,9500.0,13.751,13.9099,13.722,13.8955,9500.0
2011-09-06 11:00:00,19.26,19.35,19.18,19.35,11200.0,13.9171,13.9822,13.8593,13.9822,11200.0
2011-09-06 11:30:00,19.33,19.52,19.32,19.48,26400.0,13.9677,14.105,13.9605,14.0761,26400.0
2011-09-06 12:00:00,19.49,19.6,19.42,19.53,9900.0,14.0833,14.1628,14.0328,14.1122,9900.0
2011-09-06 12:30:00,19.53,19.53,19.47,19.51,16600.0,14.1122,14.1122,14.0689,14.0978,16600.0
2011-09-06 13:00:00,19.5,19.62,19.5,19.54,11000.0,14.0906,14.1773,14.0906,14.1195,11000.0
2011-09-06 13:30:00,19.54,19.72,19.48,19.68,31500.0,14.1195,14.2495,14.0761,14.2206,31500.0
2011-09-06 14:00:00,19.7,19.98,19.66,19.9,20000.0,14.2351,14.4374,14.2062,14.3796,20000.0
2011-09-06 14:30:00,19.88,19.88,19.52,19.52,9100.0,14.3652,14.3652,14.105,14.105,9100.0
2011-09-06 15:00:00,19.54,19.58,19.45,19.51,35800.0,14.1195,14.1484,14.0544,14.0978,35800.0
2011-09-06 15:30:00,19.5,19.78,19.45,19.72,52600.0,14.0906,14.2929,14.0544,14.2495,52600.0
2011-09-07 09:30:00,20.1,20.7,20.1,20.65,43400.0,14.5241,14.9577,14.5241,14.9216,43400.0
2011-09-07 10:00:00,20.66,20.89,20.63,20.75,46200.0,14.9288,15.095,14.9071,14.9938,46200.0
2011-09-07 10:30:00,20.74,20.97,20.66,20.95,15400.0,14.9866,15.1528,14.9288,15.1383,15400.0
2011-09-07 11:00:00,20.91,21.13,20.85,21.11,13200.0,15.1094,15.2684,15.0661,15.2539,13200.0
2011-09-07 11:30:00,21.11,21.12,20.95,20.98,31100.0,15.2539,15.2612,15.1383,15.16,31100.0
2011-09-07 12:00:00,21.0,21.1,20.89,20.92,33600.0,15.1745,15.2467,15.095,15.1167,33600.0
2011-09-07 12:30:00,20.92,20.92,20.84,20.84,23000.0,15.1167,15.1167,15.0588,15.0588,23000.0
2011-09-07 13:00:00,20.83,20.92,20.82,20.87,20800.0,15.0516,15.1167,15.0444,15.0805,20800.0
2011-09-07 13:30:00,20.87,20.87,20.73,20.76,21300.0,15.0805,15.0805,14.9794,15.001,21300.0
2011-09-07 14:00:00,20.76,20.86,20.73,20.8,24600.0,15.001,15.0733,14.9794,15.0299,24600.0
2011-09-07 14:30:00,20.8,21.15,20.8,21.13,72000.0,15.0299,15.2828,15.0299,15.2684,72000.0
2011-09-07 15:00:00,21.13,21.14,21.0,21.01,33000.0,15.2684,15.2756,15.1745,15.1817,33000.0
2011-09-07 15:30:00,21.02,21.08,20.93,21.07,52700.0,15.1889,15.2323,15.1239,15.225,52700.0
2011-09-08 09:30:00,20.77,20.94,20.58,20.77,69700.0,15.0083,15.1311,14.871,15.0083,69700.0
2011-09-08 10:00:00,20.79,21.08,20.7,21.07,18800.0,15.0227,15.2323,14.9577,15.225,18800.0
2011-09-08 10:30:00,21.03,21.33,20.99,21.3,84900.0,15.1961,15.4129,15.1672,15.3912,84900.0
2011-09-08 11:00:00,21.33,21.33,21.16,21.19,14700.0,15.4129,15.4129,15.2901,15.3118,14700.0
2011-09-08 11:30:00,21.17,21.17,20.81,20.87,21000.0,15.2973,15.2973,15.0372,15.0805,21000.0
2011-09-08 12:00:00,20.84,20.89,20.78,20.84,17600.0,15.0588,15.095,15.0155,15.0588,17600.0
2011-09-08 12:30:00,20.83,21.02,20.73,21.02,7900.0,15.0516,15.1889,14.9794,15.1889,7900.0
2011-09-08 13:00:00,21.02,21.07,20.95,20.98,12300.0,15.1889,15.225,15.1383,15.16,12300.0
2011-09-08 13:30:00,20.99,21.08,20.7,20.83,33300.0,15.1672,15.2323,14.9577,15.0516,33300.0
2011-09-08 14:00:00,20.84,21.02,20.79,20.89,46600.0,15.0588,15.1889,15.0227,15.095,46600.0
2011-09-08 14:30:00,20.87,21.05,20.85,20.96,37700.0,15.0805,15.2106,15.0661,15.1456,37700.0
2011-09-08 15:00:00,20.97,20.98,20.75,20.88,52200.0,15.1528,15.16,14.9938,15.0877,52200.0
2011-09-08 15:30:00,20.88,21.0,20.75,20.79,76000.0,15.0877,15.1745,14.9938,15.0227,76000.0
2011-09-09 09:30:00,20.51,20.58,20.07,20.27,43000.0,14.8204,14.871,14.5024,14.647,43000.0
2011-09-09 10:00:00,20.29,20.75,20.29,20.74,26300.0,14.6614,14.9938,14.6614,14.9866,26300.0
2011-09-09 10:30:00,20.76,20.83,20.58,20.73,20800.0,15.001,15.0516,14.871,14.9794,20800.0
2011-09-09 11:00:00,20.72,20.84,20.29,20.3,53200.0,14.9721,15.0588,14.6614,14.6686,53200.0
2011-09-09 11:30:00,20.31,20.36,20.0,20.01,13600.0,14.6759,14.712,14.4519,14.4591,13600.0
2011-09-09 12:00:00,20.0,20.04,19.78,19.79,19300.0,14.4519,14.4808,14.2929,14.3001,19300.0
2011-09-09 12:30:00,19.77,19.89,19.69,19.87,23600.0,14.2857,14.3724,14.2279,14.3579,23600.0
2011-09-09 13:00:00,19.86,19.94,19.79,19.88,15300.0,14.3507,14.4085,14.3001,14.3652,15300.0
2011-09-09 13:30:00,19.88,19.88,19.67,19.68,17800.0,14.3652,14.3652,14.2134,14.2206,17800.0
2011-09-09 14:00:00,19.69,19.75,19.53,19.57,20500.0,14.2279,14.2712,14.1122,14.1412,20500.0
2011-09-09 14:30:00,19.53,19.67,19.48,19.54,22600.0,14.1122,14.2134,14.0761,14.1195,22600.0
2011-09-09 15:00:00,19.51,19.62,19.46,19.56,29000.0,14.0978,14.1773,14.0617,14.1339,29000.0
2011-09-09 15:30:00,19.56,19.83,19.54,19.72,72900.0,14.1339,14.329,14.1195,14.2495,72900.0
2011-09-12 09:30:00,19.4,19.98,19.3,19.98,15200.0,14.0183,14.4374,13.9461,14.4374,15200.0
2011-09-12 10:00:00,19.97,20.09,19.7,19.71,12500.0,14.4302,14.5169,14.2351,14.2423,12500.0
2011-09-12 10:30:00,19.7,19.81,19.56,19.58,27200.0,14.2351,14.3146,14.1339,14.1484,27200.0
2011-09-12 11:00:00,19.58,19.85,19.56,19.85,43800.0,14.1484,14.3435,14.1339,14.3435,43800.0
2011-09-12 11:30:00,19.83,20.03,19.78,19.78,8800.0,14.329,14.4735,14.2929,14.2929,8800.0
2011-09-12 12:00:00,19.8,19.9,19.71,19.85,6700.0,14.3073,14.3796,14.2423,14.3435,6700.0
2011-09-12 12:30:00,19.87,19.87,19.65,19.68,10400.0,14.3579,14.3579,14.199,14.2206,10400.0
2011-09-12 13:00:00,19.69,19.85,19.66,19.72,8400.0,14.2279,14.3435,14.2062,14.2495,8400.0
2011-09-12 13:30:00,19.69,19.7,19.45,19.69,13400.0,14.2279,14.2351,14.0544,14.2279,13400.0
2011-09-12 14:00:00,19.67,19.72,19.53,19.68,11800.0,14.2134,14.2495,14.1122,14.2206,11800.0
2011-09-12 14:30:00,19.69,19.95,19.67,19.7,14400.0,14.2279,14.4157,14.2134,14.2351,14400.0
2011-09-12 15:00:00,19.7,19.87,19.63,19.81,28000.0,14.2351,14.3579,14.1845,14.3146,28000.0
2011-09-12 15:30:00,19.82,20.16,19.78,20.13,70200.0,14.3218,14.5675,14.2929,14.5458,70200.0
2011-09-13 09:30:00,20.24,21.77,20.24,20.79,23100.0,14.6253,15.7309,14.6253,15.0227,23100.0
2011-09-13 10:00:00,20.73,21.01,20.73,20.99,18800.0,14.9794,15.1817,14.9794,15.1672,18800.0
2011-09-13 10:30:00,20.96,21.01,20.7,20.79,77400.0,15.1456,15.1817,14.9577,15.0227,77400.0
2011-09-13 11:00:00,20.79,20.84,20.66,20.75,15400.0,15.0227,15.0588,14.9288,14.9938,15400.0
2011-09-13 11:30:00,20.75,20.93,20.73,20.87,15000.0,14.9938,15.1239,14.9794,15.0805,15000.0
2011-09-13 12:00:00,20.86,21.26,20.76,21.11,75300.0,15.0733,15.3623,15.001,15.2539,75300.0
2011-09-13 12:30:00,21.11,21.34,21.06,21.33,16200.0,15.2539,15.4201,15.2178,15.4129,16200.0
2011-09-13 13:00:00,21.33,21.55,21.33,21.38,54700.0,15.4129,15.5719,15.4129,15.449,54700.0
2011-09-13 13:30:00,21.37,21.59,21.2,21.47,40900.0,15.4418,15.6008,15.319,15.5141,40900.0
2011-09-13 14:00:00,21.45,21.86,21.44,21.82,58300.0,15.4996,15.7959,15.4924,15.767,58300.0
2011-09-13 14:30:00,21.83,21.97,21.73,21.74,36800.0,15.7742,15.8754,15.702,15.7092,36800.0
2011-09-13 15:00:00,21.74,21.77,21.36,21.5,82900.0,15.7092,15.7309,15.4346,15.5358,82900.0
2011-09-13 15:30:00,21.49,21.66,21.21,21.27,243900.0,15.5285,15.6514,15.3262,15.3696,243900.0
2011-09-14 09:30:00,21.47,21.65,21.36,21.58,21900.0,15.5141,15.6441,15.4346,15.5936,21900.0
2011-09-14 10:00:00,21.53,21.56,21.09,21.26,20300.0,15.5574,15.5791,15.2395,15.3623,20300.0
2011-09-14 10:30:00,21.23,21.34,21.18,21.28,16600.0,15.3407,15.4201,15.3045,15.3768,16600.0
2011-09-14 11:00:00,21.27,21.76,21.27,21.73,26600.0,15.3696,15.7236,15.3696,15.702,26600.0
2011-09-14 11:30:00,21.73,21.93,21.73,21.93,44200.0,15.702,15.8465,15.702,15.8465,44200.0
2011-09-14 12:00:00,21.95,22.11,21.71,21.79,59100.0,15.8609,15.9765,15.6875,15.7453,59100.0
2011-09-14 12:30:00,21.79,21.83,21.61,21.64,26300.0,15.7453,15.7742,15.6152,15.6369,26300.0
2011-09-14 13:00:00,21.65,21.78,21.63,21.76,21200.0,15.6441,15.7381,15.6297,15.7236,21200.0
2011-09-14 13:30:00,21.78,21.84,21.67,21.68,35100.0,15.7381,15.7814,15.6586,15.6658,35100.0
2011-09-14 14:00:00,21.66,21.91,21.66,21.87,19400.0,15.6514,15.832,15.6514,15.8031,19400.0
2011-09-14 14:30:00,21.86,22.05,21.77,22.05,23600.0,15.7959,15.9332,15.7309,15.9332,23600.0
2011-09-14 15:00:00,22.07,22.3,22.03,22.27,43400.0,15.9476,16.1138,15.9187,16.0922,43400.0
2011-09-14 15:30:00,22.27,22.46,21.84,21.84,192100.0,16.0922,16.2294,15.7814,15.7814,192100.0
2011-09-15 09:30:00,22.2,22.2,21.81,22.04,39200.0,16.0416,16.0416,15.7598,15.926,39200.0
2011-09-15 10:00:00,21.99,22.17,21.98,22.04,36000.0,15.8898,16.0199,15.8826,15.926,36000.0
2011-09-15 10:30:00,22.04,22.09,21.87,21.9,26000.0,15.926,15.9621,15.8031,15.8248,26000.0
2011-09-15 11:00:00,21.94,22.14,21.85,22.07,66000.0,15.8537,15.9982,15.7887,15.9476,66000.0
2011-09-15 11:30:00,22.09,22.14,22.05,22.13,88400.0,15.9621,15.9982,15.9332,15.991,88400.0
2011-09-15 12:00:00,22.15,22.5,22.15,22.5,42400.0,16.0054,16.2584,16.0054,16.2584,42400.0
2011-09-15 12:30:00,22.5,22.81,22.5,22.65,57000.0,16.2584,16.4824,16.2584,16.3667,57000.0
2011-09-15 13:00:00,22.66,23.04,22.66,22.84,43600.0,16.374,16.6486,16.374,16.504,43600.0
2011-09-15 13:30:00,22.85,22.85,22.67,22.73,51800.0,16.5113,16.5113,16.3812,16.4245,51800.0
2011-09-15 14:00:00,22.74,22.84,22.72,22.75,27100.0,16.4318,16.504,16.4173,16.439,27100.0
2011-09-15 14:30:00,22.76,22.98,22.76,22.96,42900.0,16.4462,16.6052,16.4462,16.5907,42900.0
2011-09-15 15:00:00,22.96,23.13,22.94,22.97,51900.0,16.5907,16.7136,16.5763,16.598,51900.0
2011-09-15 15:30:00,22.98,23.07,22.89,22.9,117200.0,16.6052,16.6702,16.5402,16.5474,117200.0
2011-09-16 09:30:00,22.78,22.78,22.54,22.64,75400.0,16.4607,16.4607,16.2873,16.3595,75400.0
2011-09-16 10:00:00,22.63,22.69,22.39,22.4,21100.0,16.3523,16.3956,16.1789,16.1861,21100.0
2011-09-16 10:30:00,22.4,22.42,22.03,22.04,31300.0,16.1861,16.2005,15.9187,15.926,31300.0
2011-09-16 11:00:00,22.02,22.06,21.89,21.89,34800.0,15.9115,15.9404,15.8176,15.8176,34800.0
2011-09-16 11:30:00,21.89,21.96,21.77,21.91,27200.0,15.8176,15.8681,15.7309,15.832,27200.0
2011-09-16 12:00:00,21.91,21.95,21.82,21.88,17600.0,15.832,15.8609,15.767,15.8103,17600.0
2011-09-16 12:30:00,21.89,22.12,21.89,22.09,18300.0,15.8176,15.9838,15.8176,15.9621,18300.0
2011-09-16 13:00:00,22.07,22.07,21.91,21.95,17300.0,15.9476,15.9476,15.832,15.8609,17300.0
2011-09-16 13:30:00,21.95,21.95,21.68,21.76,27200.0,15.8609,15.8609,15.6658,15.7236,27200.0
2011-09-16 14:00:00,21.75,21.81,21.66,21.67,11300.0,15.7164,15.7598,15.6514,15.6586,11300.0
2011-09-16 14:30:00,21.68,21.78,21.63,21.78,21700.0,15.6658,15.7381,15.6297,15.7381,21700.0
2011-09-16 15:00:00,21.78,21.8,21.65,21.73,33100.0,15.7381,15.7525,15.6441,15.702,33100.0
2011-09-16 15:30:00,21.73,22.06,21.71,22.04,131300.0,15.702,15.9404,15.6875,15.926,131300.0
2011-09-19 09:30:00,21.46,21.53,20.98,20.98,34200.0,15.5069,15.5574,15.16,15.16,34200.0
2011-09-19 10:00:00,20.95,21.12,20.92,21.04,30400.0,15.1383,15.2612,15.1167,15.2034,30400.0
2011-09-19 10:30:00,21.05,21.07,20.96,20.98,16100.0,15.2106,15.225,15.1456,15.16,16100.0
2011-09-19 11:00:00,20.97,21.07,20.92,20.94,18100.0,15.1528,15.225,15.1167,15.1311,18100.0
2011-09-19 11:30:00,20.93,21.07,20.9,21.02,27200.0,15.1239,15.225,15.1022,15.1889,27200.0
2011-09-19 12:00:00,21.04,21.07,20.86,20.87,12100.0,15.2034,15.225,15.0733,15.0805,12100.0
2011-09-19 12:30:00,20.86,20.88,20.64,20.71,19500.0,15.0733,15.0877,14.9143,14.9649,19500.0
2011-09-19 13:00:00,20.69,20.75,20.64,20.68,18800.0,14.9505,14.9938,14.9143,14.9432,18800.0
2011-09-19 13:30:00,20.7,20.72,20.68,20.72,17900.0,14.9577,14.9721,14.9432,14.9721,17900.0
2011-09-19 14:00:00,20.7,20.95,20.66,20.8,48700.0,14.9577,15.1383,14.9288,15.0299,48700.0
2011-09-19 14:30:00,20.8,20.94,20.75,20.78,55800.0,15.0299,15.1311,14.9938,15.0155,55800.0
2011-09-19 15:00:00,20.8,21.31,20.77,21.3,54500.0,15.0299,15.3985,15.0083,15.3912,54500.0
2011-09-19 15:30:00,21.3,21.51,21.3,21.32,54200.0,15.3912,15.543,15.3912,15.4057,54200.0
2011-09-20 09:30:00,21.42,21.65,21.24,21.3,11400.0,15.4779,15.6441,15.3479,15.3912,11400.0
2011-09-20 10:00:00,21.28,21.45,21.23,21.35,10000.0,15.3768,15.4996,15.3407,15.4274,10000.0
2011-09-20 10:30:00,21.35,21.58,21.29,21.43,77700.0,15.4274,15.5936,15.384,15.4852,77700.0
2011-09-20 11:00:00,21.46,21.53,21.42,21.48,11000.0,15.5069,15.5574,15.4779,15.5213,11000.0
2011-09-20 11:30:00,21.47,21.47,21.38,21.42,5400.0,15.5141,15.5141,15.449,15.4779,5400.0
2011-09-20 12:00:00,21.42,21.45,21.34,21.38,31000.0,15.4779,15.4996,15.4201,15.449,31000.0
2011-09-20 12:30:00,21.37,21.4,21.32,21.36,13400.0,15.4418,15.4635,15.4057,15.4346,13400.0
2011-09-20 13:00:00,21.38,21.39,21.14,21.16,63000.0,15.449,15.4563,15.2756,15.2901,63000.0
2011-09-20 13:30:00,21.16,21.16,20.97,20.97,27800.0,15.2901,15.2901,15.1528,15.1528,27800.0
2011-09-20 14:00:00,20.97,21.06,20.91,21.01,23500.0,15.1528,15.2178,15.1094,15.1817,23500.0
2011-09-20 14:30:00,21.03,21.06,20.85,20.91,10000.0,15.1961,15.2178,15.0661,15.1094,10000.0
2011-09-20 15:00:00,20.93,20.98,20.74,20.78,18200.0,15.1239,15.16,14.9866,15.0155,18200.0
2011-09-20 15:30:00,20.76,20.91,20.63,20.72,54600.0,15.001,15.1094,14.9071,14.9721,54600.0
2011-09-21 09:30:00,20.65,20.81,20.44,20.62,13600.0,14.9216,15.0372,14.7698,14.8999,13600.0
2011-09-21 10:00:00,20.69,20.69,20.44,20.48,11100.0,14.9505,14.9505,14.7698,14.7987,11100.0
2011-09-21 10:30:00,20.48,20.52,20.26,20.3,17200.0,14.7987,14.8276,14.6397,14.6686,17200.0
2011-09-21 11:00:00,20.34,20.4,20.29,20.37,11600.0,14.6975,14.7409,14.6614,14.7192,11600.0
2011-09-21 11:30:00,20.38,20.66,20.38,20.54,9700.0,14.7265,14.9288,14.7265,14.8421,9700.0
2011-09-21 12:00:00,20.56,20.63,20.44,20.46,9900.0,14.8565,14.9071,14.7698,14.7843,9900.0
2011-09-21 12:30:00,20.47,20.61,20.38,20.4,11900.0,14.7915,14.8926,14.7265,14.7409,11900.0
2011-09-21 13:00:00,20.45,20.5,20.38,20.48,6500.0,14.777,14.8132,14.7265,14.7987,6500.0
2011-09-21 13:30:00,20.48,20.49,20.38,20.46,5200.0,14.7987,14.8059,14.7265,14.7843,5200.0
2011-09-21 14:00:00,20.44,20.53,20.25,20.34,24400.0,14.7698,14.8348,14.6325,14.6975,24400.0
2011-09-21 14:30:00,20.36,20.4,20.05,20.11,20600.0,14.712,14.7409,14.488,14.5314,20600.0
2011-09-21 15:00:00,20.11,20.16,19.91,19.96,57700.0,14.5314,14.5675,14.3868,14.423,57700.0
2011-09-21 15:30:00,19.97,19.97,19.27,19.38,112800.0,14.4302,14.4302,13.9244,14.0039,112800.0
2011-09-22 09:30:00,18.79,19.32,18.71,19.17,51100.0,13.5775,13.9605,13.5197,13.8521,51100.0
2011-09-22 10:00:00,19.2,19.61,19.2,19.3,19900.0,13.8738,14.1701,13.8738,13.9461,19900.0
2011-09-22 10:30:00,19.29,19.52,19.21,19.3,16800.0,13.9388,14.105,13.881,13.9461,16800.0
2011-09-22 11:00:00,19.29,19.42,19.22,19.33,59300.0,13.9388,14.0328,13.8882,13.9677,59300.0
2011-09-22 11:30:00,19.36,19.54,19.32,19.35,28700.0,13.9894,14.1195,13.9605,13.9822,28700.0
2011-09-22 12:00:00,19.35,19.41,19.18,19.29,25700.0,13.9822,14.0255,13.8593,13.9388,25700.0
2011-09-22 12:30:00,19.27,19.4,19.25,19.35,11000.0,13.9244,14.0183,13.9099,13.9822,11000.0
2011-09-22 13:00:00,19.38,19.38,19.1,19.17,13700.0,14.0039,14.0039,13.8015,13.8521,13700.0
2011-09-22 13:30:00,19.2,19.24,18.84,18.84,8900.0,13.8738,13.9027,13.6137,13.6137,8900.0
2011-09-22 14:00:00,18.86,19.34,18.84,19.27,15300.0,13.6281,13.975,13.6137,13.9244,15300.0
2011-09-22 14:30:00,19.23,19.23,18.96,18.97,10700.0,13.8955,13.8955,13.7004,13.7076,10700.0
2011-09-22 15:00:00,18.96,19.05,18.77,18.89,30700.0,13.7004,13.7654,13.5631,13.6498,30700.0
2011-09-22 15:30:00,18.91,19.12,18.84,19.02,57000.0,13.6642,13.816,13.6137,13.7437,57000.0
2011-09-23 09:30:00,19.09,19.81,19.02,19.66,60600.0,13.7943,14.3146,13.7437,14.2062,60600.0
2011-09-23 10:00:00,19.64,20.28,19.58,20.27,61800.0,14.1917,14.6542,14.1484,14.647,61800.0
2011-09-23 10:30:00,20.27,20.63,20.26,20.4,46000.0,14.647,14.9071,14.6397,14.7409,46000.0
2011-09-23 11:00:00,20.37,20.56,20.25,20.5,30800.0,14.7192,14.8565,14.6325,14.8132,30800.0
2011-09-23 11:30:00,20.48,20.49,20.17,20.3,23700.0,14.7987,14.8059,14.5747,14.6686,23700.0
2011-09-23 12:00:00,20.3,20.43,20.1,20.15,29000.0,14.6686,14.7626,14.5241,14.5603,29000.0
2011-09-23 12:30:00,20.12,20.35,20.06,20.2,17200.0,14.5386,14.7048,14.4952,14.5964,17200.0
2011-09-23 13:00:00,20.16,20.27,19.98,19.98,22600.0,14.5675,14.647,14.4374,14.4374,22600.0
2011-09-23 13:30:00,19.98,20.29,19.95,20.27,23700.0,14.4374,14.6614,14.4157,14.647,23700.0
2011-09-23 14:00:00,20.27,20.34,19.95,20.0,22300.0,14.647,14.6975,14.4157,14.4519,22300.0
2011-09-23 14:30:00,20.01,20.17,19.96,19.96,24500.0,14.4591,14.5747,14.423,14.423,24500.0
2011-09-23 15:00:00,19.97,20.21,19.97,20.14,58800.0,14.4302,14.6036,14.4302,14.553,58800.0
2011-09-23 15:30:00,20.15,20.27,20.1,20.23,99300.0,14.5603,14.647,14.5241,14.6181,99300.0
2011-09-26 09:30:00,20.44,20.57,20.29,20.5,40500.0,14.7698,14.8637,14.6614,14.8132,40500.0
2011-09-26 10:00:00,20.47,20.63,20.33,20.54,41000.0,14.7915,14.9071,14.6903,14.8421,41000.0
2011-09-26 10:30:00,20.56,20.67,20.4,20.61,34800.0,14.8565,14.936,14.7409,14.8926,34800.0
2011-09-26 11:00:00,20.58,20.83,20.58,20.79,27200.0,14.871,15.0516,14.871,15.0227,27200.0
2011-09-26 11:30:00,20.81,21.03,20.77,20.8,23300.0,15.0372,15.1961,15.0083,15.0299,23300.0
2011-09-26 12:00:00,20.77,20.87,20.68,20.8,22400.0,15.0083,15.0805,14.9432,15.0299,22400.0
2011-09-26 12:30:00,20.8,20.94,20.79,20.88,71100.0,15.0299,15.1311,15.0227,15.0877,71100.0
2011-09-26 13:00:00,20.9,20.97,20.83,20.94,44100.0,15.1022,15.1528,15.0516,15.1311,44100.0
2011-09-26 13:30:00,20.95,21.02,20.85,20.91,108600.0,15.1383,15.1889,15.0661,15.1094,108600.0
2011-09-26 14:00:00,20.9,21.03,20.77,20.83,37500.0,15.1022,15.1961,15.0083,15.0516,37500.0
2011-09-26 14:30:00,20.83,21.0,20.72,20.92,77600.0,15.0516,15.1745,14.9721,15.1167,77600.0
2011-09-26 15:00:00,20.93,21.15,20.81,21.12,91600.0,15.1239,15.2828,15.0372,15.2612,91600.0
2011-09-26 15:30:00,21.11,21.45,21.06,21.36,38300.0,15.2539,15.4996,15.2178,15.4346,38300.0
2011-09-27 09:30:00,22.01,22.26,21.95,22.25,160200.0,15.9043,16.0849,15.8609,16.0777,160200.0
2011-09-27 10:00:00,22.19,22.26,21.96,22.15,78100.0,16.0343,16.0849,15.8681,16.0054,78100.0
2011-09-27 10:30:00,22.15,22.25,21.98,22.25,52200.0,16.0054,16.0777,15.8826,16.0777,52200.0
2011-09-27 11:00:00,22.25,22.32,22.1,22.29,35400.0,16.0777,16.1283,15.9693,16.1066,35400.0
2011-09-27 11:30:00,22.3,22.41,22.29,22.4,39300.0,16.1138,16.1933,16.1066,16.1861,39300.0
2011-09-27 12:00:00,22.41,22.41,22.26,22.37,30100.0,16.1933,16.1933,16.0849,16.1644,30100.0
2011-09-27 12:30:00,22.37,22.37,22.28,22.3,18300.0,16.1644,16.1644,16.0994,16.1138,18300.0
2011-09-27 13:00:00,22.31,22.34,22.15,22.25,17700.0,16.1211,16.1427,16.0054,16.0777,17700.0
2011-09-27 13:30:00,22.26,22.75,22.22,22.47,70000.0,16.0849,16.439,16.056,16.2367,70000.0
2011-09-27 14:00:00,22.42,22.47,22.29,22.32,37400.0,16.2005,16.2367,16.1066,16.1283,37400.0
2011-09-27 14:30:00,22.31,22.33,22.07,22.24,73000.0,16.1211,16.1355,15.9476,16.0705,73000.0
2011-09-27 15:00:00,22.25,22.25,21.58,21.59,69000.0,16.0777,16.0777,15.5936,15.6008,69000.0
2011-09-27 15:30:00,21.62,21.73,21.31,21.46,113300.0,15.6225,15.702,15.3985,15.5069,113300.0
2011-09-28 09:30:00,21.31,21.47,20.62,20.88,60600.0,15.5122,15.6287,15.0099,15.1992,60600.0
2011-09-28 10:00:00,20.88,21.01,20.62,20.76,39400.0,15.1992,15.2938,15.0099,15.1118,39400.0
2011-09-28 10:30:00,20.81,20.81,20.49,20.63,21600.0,15.1482,15.1482,14.9153,15.0172,21600.0
2011-09-28 11:00:00,20.66,20.82,20.62,20.77,54700.0,15.039,15.1555,15.0099,15.1191,54700.0
2011-09-28 11:30:00,20.75,20.78,20.6,20.77,29400.0,15.1045,15.1264,14.9954,15.1191,29400.0
2011-09-28 12:00:00,20.76,21.0,20.65,21.0,32900.0,15.1118,15.2865,15.0318,15.2865,32900.0
2011-09-28 12:30:00,21.0,21.1,20.88,21.08,25700.0,15.2865,15.3593,15.1992,15.3448,25700.0
2011-09-28 13:00:00,21.07,21.07,20.77,20.83,22100.0,15.3375,15.3375,15.1191,15.1628,22100.0
2011-09-28 13:30:00,20.81,20.81,20.27,20.27,33500.0,15.1482,15.1482,14.7551,14.7551,33500.0
2011-09-28 14:00:00,20.27,20.61,20.15,20.56,51400.0,14.7551,15.0026,14.6678,14.9662,51400.0
2011-09-28 14:30:00,20.56,20.61,20.43,20.61,24000.0,14.9662,15.0026,14.8716,15.0026,24000.0
2011-09-28 15:00:00,20.58,20.75,20.46,20.51,38500.0,14.9808,15.1045,14.8934,14.9298,38500.0
2011-09-28 15:30:00,20.49,20.5,20.2,20.3,104800.0,14.9153,14.9226,14.7042,14.777,104800.0
2011-09-29 09:30:00,22.17,23.42,22.0,22.66,329200.0,16.1382,17.0481,16.0145,16.4949,329200.0
2011-09-29 10:00:00,22.67,22.86,22.41,22.51,161100.0,16.5022,16.6405,16.3129,16.3857,161100.0
2011-09-29 10:30:00,22.49,22.61,22.24,22.53,120100.0,16.3711,16.4585,16.1892,16.4003,120100.0
2011-09-29 11:00:00,22.53,22.56,22.02,22.18,144300.0,16.4003,16.4221,16.029,16.1455,144300.0
2011-09-29 11:30:00,22.18,22.93,22.07,22.93,84300.0,16.1455,16.6914,16.0654,16.6914,84300.0
2011-09-29 12:00:00,22.93,23.63,22.93,23.3,98300.0,16.6914,17.201,16.6914,16.9608,98300.0
2011-09-29 12:30:00,23.32,23.8,23.12,23.62,105000.0,16.9753,17.3247,16.8297,17.1937,105000.0
2011-09-29 13:00:00,23.62,24.5,23.61,24.02,145400.0,17.1937,17.8343,17.1864,17.4849,145400.0
2011-09-29 13:30:00,24.04,24.15,23.49,24.12,105400.0,17.4994,17.5795,17.0991,17.5577,105400.0
2011-09-29 14:00:00,24.11,24.14,23.54,23.96,81600.0,17.5504,17.5722,17.1355,17.4412,81600.0
2011-09-29 14:30:00,23.97,24.29,23.76,24.2,78200.0,17.4485,17.6814,17.2956,17.6159,78200.0
2011-09-29 15:00:00,24.19,24.23,23.6,23.68,226500.0,17.6086,17.6377,17.1791,17.2374,226500.0
2011-09-29 15:30:00,23.69,24.59,23.59,24.59,312700.0,17.2447,17.8998,17.1719,17.8998,312700.0
2011-09-30 09:30:00,23.98,23.98,23.45,23.53,125500.0,17.4558,17.4558,17.07,17.1282,125500.0
2011-09-30 10:00:00,23.51,23.59,23.02,23.02,188900.0,17.1136,17.1719,16.757,16.757,188900.0
2011-09-30 10:30:00,23.07,23.53,23.01,23.29,99400.0,16.7933,17.1282,16.7497,16.9535,99400.0
2011-09-30 11:00:00,23.3,23.65,23.28,23.48,46500.0,16.9608,17.2155,16.9462,17.0918,46500.0
2011-09-30 11:30:00,23.48,23.57,23.33,23.46,41000.0,17.0918,17.1573,16.9826,17.0772,41000.0
2011-09-30 12:00:00,23.43,23.51,23.02,23.02,43700.0,17.0554,17.1136,16.757,16.757,43700.0
2011-09-30 12:30:00,23.07,23.16,22.89,22.89,88600.0,16.7933,16.8589,16.6623,16.6623,88600.0
2011-09-30 13:00:00,22.88,22.9,22.62,22.74,66700.0,16.655,16.6696,16.4658,16.5531,66700.0
2011-09-30 13:30:00,22.75,23.0,22.64,22.7,47300.0,16.5604,16.7424,16.4803,16.524,47300.0
2011-09-30 14:00:00,22.67,22.79,22.15,22.34,77500.0,16.5022,16.5895,16.1237,16.262,77500.0
2011-09-30 14:30:00,22.34,22.53,22.15,22.48,72100.0,16.262,16.4003,16.1237,16.3639,72100.0
2011-09-30 15:00:00,22.48,22.57,22.25,22.52,115900.0,16.3639,16.4294,16.1964,16.393,115900.0
2011-09-30 15:30:00,22.51,22.59,22.03,22.15,182800.0,16.3857,16.4439,16.0363,16.1237,182800.0
2011-10-03 09:30:00,21.96,22.48,21.64,22.3,56800.0,15.9853,16.3639,15.7524,16.2328,56800.0
2011-10-03 10:00:00,22.29,23.55,22.29,23.44,181200.0,16.2256,17.1428,16.2256,17.0627,181200.0
2011-10-03 10:30:00,23.44,23.62,22.97,23.11,92700.0,17.0627,17.1937,16.7206,16.8225,92700.0
2011-10-03 11:00:00,23.11,23.41,22.95,23.28,50000.0,16.8225,17.0408,16.706,16.9462,50000.0
2011-10-03 11:30:00,23.29,23.58,23.25,23.35,49200.0,16.9535,17.1646,16.9244,16.9972,49200.0
2011-10-03 12:00:00,23.34,23.35,22.6,22.61,44800.0,16.9899,16.9972,16.4512,16.4585,44800.0
2011-10-03 12:30:00,22.6,22.6,22.13,22.22,31200.0,16.4512,16.4512,16.1091,16.1746,31200.0
2011-10-03 13:00:00,22.17,22.17,21.81,21.88,37500.0,16.1382,16.1382,15.8762,15.9271,37500.0
2011-10-03 13:30:00,21.91,21.91,21.61,21.73,38600.0,15.9489,15.9489,15.7306,15.8179,38600.0
2011-10-03 14:00:00,21.76,22.02,21.54,21.57,58700.0,15.8398,16.029,15.6796,15.7015,58700.0
2011-10-03 14:30:00,21.56,21.99,21.53,21.99,87600.0,15.6942,16.0072,15.6723,16.0072,87600.0
2011-10-03 15:00:00,22.01,22.13,21.89,21.99,69600.0,16.0217,16.1091,15.9344,16.0072,69600.0
2011-10-03 15:30:00,21.99,22.23,21.85,21.86,132400.0,16.0072,16.1819,15.9053,15.9126,132400.0
2011-10-04 09:30:00,21.57,22.03,21.41,21.84,81500.0,15.7015,16.0363,15.585,15.898,81500.0
2011-10-04 10:00:00,21.88,22.3,21.56,22.28,86900.0,15.9271,16.2328,15.6942,16.2183,86900.0
2011-10-04 10:30:00,22.27,22.53,22.09,22.47,67700.0,16.211,16.4003,16.08,16.3566,67700.0
2011-10-04 11:00:00,22.49,22.98,22.39,22.7,31600.0,16.3711,16.7278,16.2984,16.524,31600.0
2011-10-04 11:30:00,22.7,22.88,22.46,22.88,35200.0,16.524,16.655,16.3493,16.655,35200.0
2011-10-04 12:00:00,22.87,23.42,22.87,23.19,36200.0,16.6478,17.0481,16.6478,16.8807,36200.0
2011-10-04 12:30:00,23.19,23.19,22.99,22.99,24900.0,16.8807,16.8807,16.7351,16.7351,24900.0
2011-10-04 13:00:00,23.0,23.11,22.75,22.93,52800.0,16.7424,16.8225,16.5604,16.6914,52800.0
2011-10-04 13:30:00,22.91,23.03,22.62,22.69,37000.0,16.6769,16.7642,16.4658,16.5167,37000.0
2011-10-04 14:00:00,22.71,22.82,22.52,22.66,34500.0,16.5313,16.6114,16.393,16.4949,34500.0
2011-10-04 14:30:00,22.68,23.0,22.48,22.57,44900.0,16.5095,16.7424,16.3639,16.4294,44900.0
2011-10-04 15:00:00,22.55,23.03,22.43,22.85,59800.0,16.4148,16.7642,16.3275,16.6332,59800.0
2011-10-04 15:30:00,22.86,23.78,22.84,23.75,172800.0,16.6405,17.3102,16.6259,17.2883,172800.0
2011-10-05 09:30:00,23.77,23.9,23.29,23.84,43300.0,17.3029,17.3975,16.9535,17.3539,43300.0
2011-10-05 10:00:00,23.81,24.04,23.77,23.96,88000.0,17.332,17.4994,17.3029,17.4412,88000.0
2011-10-05 10:30:00,23.94,24.24,23.9,24.19,180200.0,17.4266,17.645,17.3975,17.6086,180200.0
2011-10-05 11:00:00,24.21,24.29,23.91,24.1,47600.0,17.6232,17.6814,17.4048,17.5431,47600.0
2011-10-05 11:30:00,24.1,24.37,24.1,24.27,45000.0,17.5431,17.7397,17.5431,17.6669,45000.0
2011-10-05 12:00:00,24.24,24.33,23.74,23.74,24700.0,17.645,17.7105,17.2811,17.2811,24700.0
2011-10-05 12:30:00,23.76,24.05,23.72,23.99,25600.0,17.2956,17.5067,17.2665,17.463,25600.0
2011-10-05 13:00:00,24.0,24.35,24.0,24.31,30200.0,17.4703,17.7251,17.4703,17.696,30200.0
2011-10-05 13:30:00,24.33,24.7,24.25,24.58,54700.0,17.7105,17.9799,17.6523,17.8925,54700.0
2011-10-05 14:00:00,24.57,24.63,24.39,24.47,42400.0,17.8852,17.9289,17.7542,17.8124,42400.0
2011-10-05 14:30:00,24.48,24.5,24.16,24.48,36600.0,17.8197,17.8343,17.5868,17.8197,36600.0
2011-10-05 15:00:00,24.48,24.7,24.35,24.57,65600.0,17.8197,17.9799,17.7251,17.8852,65600.0
2011-10-05 15:30:00,24.58,24.98,24.58,24.73,190300.0,17.8925,18.1837,17.8925,18.0017,190300.0
2011-10-06 09:30:00,24.7,24.95,24.54,24.75,17000.0,17.9799,18.1619,17.8634,18.0163,17000.0
2011-10-06 10:00:00,24.76,25.33,24.66,25.2,23900.0,18.0235,18.4385,17.9508,18.3438,23900.0
2011-10-06 10:30:00,25.22,25.35,24.9,24.9,42300.0,18.3584,18.453,18.1255,18.1255,42300.0
2011-10-06 11:00:00,24.96,25.23,24.96,25.13,28100.0,18.1691,18.3657,18.1691,18.2929,28100.0
2011-10-06 11:30:00,25.16,25.46,25.16,25.37,25500.0,18.3147,18.5331,18.3147,18.4676,25500.0
2011-10-06 12:00:00,25.39,25.49,25.33,25.46,29000.0,18.4821,18.5549,18.4385,18.5331,29000.0
2011-10-06 12:30:00,25.46,25.5,25.41,25.48,73400.0,18.5331,18.5622,18.4967,18.5477,73400.0
2011-10-06 13:00:00,25.48,25.54,25.15,25.27,125800.0,18.5477,18.5913,18.3074,18.3948,125800.0
2011-10-06 13:30:00,25.26,25.4,25.03,25.35,35700.0,18.3875,18.4894,18.2201,18.453,35700.0
2011-10-06 14:00:00,25.34,25.43,25.17,25.3,27100.0,18.4457,18.5113,18.322,18.4166,27100.0
2011-10-06 14:30:00,25.31,25.38,25.17,25.33,26100.0,18.4239,18.4749,18.322,18.4385,26100.0
2011-10-06 15:00:00,25.36,25.55,25.2,25.3,67800.0,18.4603,18.5986,18.3438,18.4166,67800.0
2011-10-06 15:30:00,25.23,25.51,25.19,25.42,101100.0,18.3657,18.5695,18.3366,18.504,101100.0
2011-10-07 09:30:00,25.58,25.89,25.32,25.5,53900.0,18.6205,18.8461,18.4312,18.5622,53900.0
2011-10-07 10:00:00,25.5,26.17,25.33,25.93,54900.0,18.5622,19.0499,18.4385,18.8752,54900.0
2011-10-07 10:30:00,25.9,26.27,25.85,25.88,38800.0,18.8534,19.1227,18.817,18.8388,38800.0
2011-10-07 11:00:00,25.84,26.03,25.5,25.76,67300.0,18.8097,18.948,18.5622,18.7515,67300.0
2011-10-07 11:30:00,25.75,26.15,25.66,26.14,102500.0,18.7442,19.0354,18.6787,19.0281,102500.0
2011-10-07 12:00:00,26.14,26.16,25.59,25.73,99500.0,19.0281,19.0427,18.6277,18.7296,99500.0
2011-10-07 12:30:00,25.72,25.89,25.5,25.52,31700.0,18.7224,18.8461,18.5622,18.5768,31700.0
2011-10-07 13:00:00,25.55,25.6,25.32,25.41,69800.0,18.5986,18.635,18.4312,18.4967,69800.0
2011-10-07 13:30:00,25.41,25.47,25.23,25.46,18600.0,18.4967,18.5404,18.3657,18.5331,18600.0
2011-10-07 14:00:00,25.47,25.93,25.46,25.63,31600.0,18.5404,18.8752,18.5331,18.6568,31600.0
2011-10-07 14:30:00,25.65,25.82,25.48,25.62,41300.0,18.6714,18.7952,18.5477,18.6496,41300.0
2011-10-07 15:00:00,25.6,26.02,25.43,26.02,59700.0,18.635,18.9407,18.5113,18.9407,59700.0
2011-10-07 15:30:00,25.99,26.06,25.33,25.37,170800.0,18.9189,18.9699,18.4385,18.4676,170800.0
2011-10-10 09:30:00,26.04,26.3,26.04,26.3,33300.0,18.9553,19.1446,18.9553,19.1446,33300.0
2011-10-10 10:00:00,26.3,26.37,26.17,26.29,31400.0,19.1446,19.1955,19.0499,19.1373,31400.0
2011-10-10 10:30:00,26.29,26.43,26.18,26.19,31200.0,19.1373,19.2392,19.0572,19.0645,31200.0
2011-10-10 11:00:00,26.18,26.3,26.14,26.26,30100.0,19.0572,19.1446,19.0281,19.1154,30100.0
2011-10-10 11:30:00,26.3,26.37,26.21,26.3,26000.0,19.1446,19.1955,19.079,19.1446,26000.0
2011-10-10 12:00:00,26.3,26.38,26.14,26.35,35500.0,19.1446,19.2028,19.0281,19.181,35500.0
2011-10-10 12:30:00,26.34,26.44,26.2,26.25,28300.0,19.1737,19.2465,19.0718,19.1082,28300.0
2011-10-10 13:00:00,26.25,26.32,26.21,26.25,39300.0,19.1082,19.1591,19.079,19.1082,39300.0
2011-10-10 13:30:00,26.23,26.47,26.23,26.4,26800.0,19.0936,19.2683,19.0936,19.2174,26800.0
2011-10-10 14:00:00,26.41,26.48,26.31,26.43,19400.0,19.2246,19.2756,19.1518,19.2392,19400.0
2011-10-10 14:30:00,26.44,26.48,26.32,26.38,27700.0,19.2465,19.2756,19.1591,19.2028,27700.0
2011-10-10 15:00:00,26.39,26.43,25.94,26.04,42700.0,19.2101,19.2392,18.8825,18.9553,42700.0
2011-10-10 15:30:00,26.04,26.28,25.97,26.25,165400.0,18.9553,19.13,18.9043,19.1082,165400.0
2011-10-11 09:30:00,25.83,26.39,25.63,26.39,37800.0,18.8024,19.2101,18.6568,19.2101,37800.0
2011-10-11 10:00:00,26.34,26.34,26.14,26.29,22700.0,19.1737,19.1737,19.0281,19.1373,22700.0
2011-10-11 10:30:00,26.28,26.32,25.96,25.99,38400.0,19.13,19.1591,18.8971,18.9189,38400.0
2011-10-11 11:00:00,26.02,26.11,25.83,25.99,33800.0,18.9407,19.0063,18.8024,18.9189,33800.0
2011-10-11 11:30:00,26.0,26.29,26.0,26.23,28200.0,18.9262,19.1373,18.9262,19.0936,28200.0
2011-10-11 12:00:00,26.24,26.25,26.07,26.11,19600.0,19.1009,19.1082,18.9771,19.0063,19600.0
2011-10-11 12:30:00,26.06,26.09,25.8,25.84,19200.0,18.9699,18.9917,18.7806,18.8097,19200.0
2011-10-11 13:00:00,25.9,25.97,25.65,25.94,19600.0,18.8534,18.9043,18.6714,18.8825,19600.0
2011-10-11 13:30:00,25.94,25.96,25.7,25.92,19600.0,18.8825,18.8971,18.7078,18.8679,19600.0
2011-10-11 14:00:00,25.92,25.92,25.57,25.57,39500.0,18.8679,18.8679,18.6132,18.6132,39500.0
2011-10-11 14:30:00,25.56,25.65,25.41,25.58,34100.0,18.6059,18.6714,18.4967,18.6205,34100.0
2011-10-11 15:00:00,25.58,25.91,25.58,25.78,25300.0,18.6205,18.8607,18.6205,18.766,25300.0
2011-10-11 15:30:00,25.79,26.1,25.74,25.98,73600.0,18.7733,18.999,18.7369,18.9116,73600.0
2011-10-12 09:30:00,26.24,26.8,26.17,26.65,31900.0,19.1009,19.5085,19.0499,19.3993,31900.0
2011-10-12 10:00:00,26.65,26.75,26.44,26.48,52500.0,19.3993,19.4721,19.2465,19.2756,52500.0
2011-10-12 10:30:00,26.5,26.5,26.26,26.28,39800.0,19.2901,19.2901,19.1154,19.13,39800.0
2011-10-12 11:00:00,26.29,26.56,26.29,26.32,36800.0,19.1373,19.3338,19.1373,19.1591,36800.0
2011-10-12 11:30:00,26.34,26.37,26.22,26.3,25900.0,19.1737,19.1955,19.0863,19.1446,25900.0
2011-10-12 12:00:00,26.29,26.32,26.09,26.19,24000.0,19.1373,19.1591,18.9917,19.0645,24000.0
2011-10-12 12:30:00,26.19,26.35,26.19,26.3,22800.0,19.0645,19.181,19.0645,19.1446,22800.0
2011-10-12 13:00:00,26.3,26.35,26.22,26.3,29500.0,19.1446,19.181,19.0863,19.1446,29500.0
2011-10-12 13:30:00,26.3,26.35,26.23,26.25,151700.0,19.1446,19.181,19.0936,19.1082,151700.0
2011-10-12 14:00:00,26.25,26.3,26.22,26.25,102400.0,19.1082,19.1446,19.0863,19.1082,102400.0
2011-10-12 14:30:00,26.25,26.28,26.05,26.05,91200.0,19.1082,19.13,18.9626,18.9626,91200.0
2011-10-12 15:00:00,26.07,26.22,25.97,26.0,84800.0,18.9771,19.0863,18.9043,18.9262,84800.0
2011-10-12 15:30:00,25.99,26.08,25.8,25.93,167700.0,18.9189,18.9844,18.7806,18.8752,167700.0
2011-10-13 09:30:00,26.03,26.58,26.03,26.38,139800.0,18.948,19.3484,18.948,19.2028,139800.0
2011-10-13 10:00:00,26.38,26.45,26.11,26.25,64100.0,19.2028,19.2538,19.0063,19.1082,64100.0
2011-10-13 10:30:00,26.25,26.32,25.72,25.72,41300.0,19.1082,19.1591,18.7224,18.7224,41300.0
2011-10-13 11:00:00,25.74,25.78,25.5,25.58,80200.0,18.7369,18.766,18.5622,18.6205,80200.0
2011-10-13 11:30:00,25.56,25.86,25.56,25.8,40400.0,18.6059,18.8243,18.6059,18.7806,40400.0
2011-10-13 12:00:00,25.8,25.97,25.78,25.91,28900.0,18.7806,18.9043,18.766,18.8607,28900.0
2011-10-13 12:30:00,25.89,25.89,25.8,25.84,19500.0,18.8461,18.8461,18.7806,18.8097,19500.0
2011-10-13 13:00:00,25.86,26.0,25.69,25.95,42300.0,18.8243,18.9262,18.7005,18.8898,42300.0
2011-10-13 13:30:00,25.96,26.0,25.72,25.72,23500.0,18.8971,18.9262,18.7224,18.7224,23500.0
2011-10-13 14:00:00,25.74,25.78,25.42,25.5,46900.0,18.7369,18.766,18.504,18.5622,46900.0
2011-10-13 14:30:00,25.48,25.84,25.47,25.72,65000.0,18.5477,18.8097,18.5404,18.7224,65000.0
2011-10-13 15:00:00,25.71,26.04,25.71,25.79,44300.0,18.7151,18.9553,18.7151,18.7733,44300.0
2011-10-13 15:30:00,25.8,25.95,25.75,25.9,96800.0,18.7806,18.8898,18.7442,18.8534,96800.0
2011-10-14 09:30:00,26.27,26.43,26.1,26.3,47200.0,19.1227,19.2392,18.999,19.1446,47200.0
2011-10-14 10:00:00,26.28,26.45,25.78,25.8,62800.0,19.13,19.2538,18.766,18.7806,62800.0
2011-10-14 10:30:00,25.82,25.84,25.7,25.82,17300.0,18.7952,18.8097,18.7078,18.7952,17300.0
2011-10-14 11:00:00,25.83,25.97,25.75,25.87,33500.0,18.8024,18.9043,18.7442,18.8316,33500.0
2011-10-14 11:30:00,25.88,26.04,25.88,25.99,18400.0,18.8388,18.9553,18.8388,18.9189,18400.0
2011-10-14 12:00:00,25.99,26.0,25.7,25.73,40700.0,18.9189,18.9262,18.7078,18.7296,40700.0
2011-10-14 12:30:00,25.75,25.77,25.63,25.64,26800.0,18.7442,18.7588,18.6568,18.6641,26800.0
2011-10-14 13:00:00,25.62,25.91,25.62,25.85,12500.0,18.6496,18.8607,18.6496,18.817,12500.0
2011-10-14 13:30:00,25.85,25.86,25.69,25.8,21500.0,18.817,18.8243,18.7005,18.7806,21500.0
2011-10-14 14:00:00,25.8,25.88,25.73,25.88,17700.0,18.7806,18.8388,18.7296,18.8388,17700.0
2011-10-14 14:30:00,25.9,26.0,25.84,26.0,29100.0,18.8534,18.9262,18.8097,18.9262,29100.0
2011-10-14 15:00:00,26.0,26.06,25.97,25.97,45200.0,18.9262,18.9699,18.9043,18.9043,45200.0
2011-10-14 15:30:00,25.97,26.05,25.76,25.89,99800.0,18.9043,18.9626,18.7515,18.8461,99800.0
2011-10-17 09:30:00,25.79,25.9,25.4,25.42,26200.0,18.7733,18.8534,18.4894,18.504,26200.0
2011-10-17 10:00:00,25.4,25.44,25.11,25.26,28300.0,18.4894,18.5185,18.2783,18.3875,28300.0
2011-10-17 10:30:00,25.27,25.32,25.05,25.19,38300.0,18.3948,18.4312,18.2346,18.3366,38300.0
2011-10-17 11:00:00,25.19,25.41,25.15,25.3,30100.0,18.3366,18.4967,18.3074,18.4166,30100.0
2011-10-17 11:30:00,25.29,25.36,25.19,25.26,26100.0,18.4094,18.4603,18.3366,18.3875,26100.0
2011-10-17 12:00:00,25.25,25.28,25.17,25.19,20200.0,18.3802,18.4021,18.322,18.3366,20200.0
2011-10-17 12:30:00,25.18,25.31,25.12,25.25,20400.0,18.3293,18.4239,18.2856,18.3802,20400.0
2011-10-17 13:00:00,25.25,25.43,25.22,25.33,16900.0,18.3802,18.5113,18.3584,18.4385,16900.0
2011-10-17 13:30:00,25.31,25.42,25.18,25.35,23000.0,18.4239,18.504,18.3293,18.453,23000.0
2011-10-17 14:00:00,25.32,25.36,25.2,25.23,32100.0,18.4312,18.4603,18.3438,18.3657,32100.0
2011-10-17 14:30:00,25.24,25.31,25.12,25.31,37900.0,18.373,18.4239,18.2856,18.4239,37900.0
2011-10-17 15:00:00,25.34,25.54,25.34,25.36,44600.0,18.4457,18.5913,18.4457,18.4603,44600.0
2011-10-17 15:30:00,25.36,25.59,25.25,25.35,112600.0,18.4603,18.6277,18.3802,18.453,112600.0
2011-10-18 09:30:00,25.42,25.59,24.98,25.08,43200.0,18.504,18.6277,18.1837,18.2565,43200.0
2011-10-18 10:00:00,25.08,25.71,24.96,25.71,42900.0,18.2565,18.7151,18.1691,18.7151,42900.0
2011-10-18 10:30:00,25.72,25.94,25.69,25.82,38300.0,18.7224,18.8825,18.7005,18.7952,38300.0
2011-10-18 11:00:00,25.82,25.86,25.51,25.57,17600.0,18.7952,18.8243,18.5695,18.6132,17600.0
2011-10-18 11:30:00,25.56,25.94,25.56,25.88,21900.0,18.6059,18.8825,18.6059,18.8388,21900.0
2011-10-18 12:00:00,25.86,25.89,25.53,25.58,22200.0,18.8243,18.8461,18.5841,18.6205,22200.0
2011-10-18 12:30:00,25.58,25.75,25.52,25.73,21700.0,18.6205,18.7442,18.5768,18.7296,21700.0
2011-10-18 13:00:00,25.69,25.79,25.66,25.79,24300.0,18.7005,18.7733,18.6787,18.7733,24300.0
2011-10-18 13:30:00,25.81,25.89,25.75,25.78,32700.0,18.7879,18.8461,18.7442,18.766,32700.0
2011-10-18 14:00:00,25.82,25.91,25.79,25.8,19200.0,18.7952,18.8607,18.7733,18.7806,19200.0
2011-10-18 14:30:00,25.81,25.9,25.74,25.9,25400.0,18.7879,18.8534,18.7369,18.8534,25400.0
2011-10-18 15:00:00,25.91,26.25,25.9,25.9,117100.0,18.8607,19.1082,18.8534,18.8534,117100.0
2011-10-18 15:30:00,25.93,26.22,25.77,26.0,141900.0,18.8752,19.0863,18.7588,18.9262,141900.0
2011-10-19 09:30:00,25.89,25.96,25.6,25.75,11100.0,18.8461,18.8971,18.635,18.7442,11100.0
2011-10-19 10:00:00,25.8,26.13,25.58,26.13,18300.0,18.7806,19.0208,18.6205,19.0208,18300.0
2011-10-19 10:30:00,26.16,26.26,25.95,26.0,11100.0,19.0427,19.1154,18.8898,18.9262,11100.0
2011-10-19 11:00:00,25.91,25.95,25.57,25.9,39600.0,18.8607,18.8898,18.6132,18.8534,39600.0
2011-10-19 11:30:00,25.9,26.0,25.81,25.84,32900.0,18.8534,18.9262,18.7879,18.8097,32900.0
2011-10-19 12:00:00,25.84,26.01,25.81,26.0,13500.0,18.8097,18.9335,18.7879,18.9262,13500.0
2011-10-19 12:30:00,25.95,26.06,25.87,25.98,25600.0,18.8898,18.9699,18.8316,18.9116,25600.0
2011-10-19 13:00:00,25.99,26.16,25.99,26.04,13800.0,18.9189,19.0427,18.9189,18.9553,13800.0
2011-10-19 13:30:00,26.03,26.03,25.9,26.01,12400.0,18.948,18.948,18.8534,18.9335,12400.0
2011-10-19 14:00:00,26.0,26.02,25.51,25.52,11700.0,18.9262,18.9407,18.5695,18.5768,11700.0
2011-10-19 14:30:00,25.52,25.85,25.45,25.68,23400.0,18.5768,18.817,18.5258,18.6932,23400.0
2011-10-19 15:00:00,25.66,25.7,25.41,25.41,95000.0,18.6787,18.7078,18.4967,18.4967,95000.0
2011-10-19 15:30:00,25.39,25.57,25.36,25.46,65100.0,18.4821,18.6132,18.4603,18.5331,65100.0
2011-10-20 09:30:00,25.53,25.56,24.87,25.11,16200.0,18.5841,18.6059,18.1036,18.2783,16200.0
2011-10-20 10:00:00,25.12,25.51,25.12,25.17,16000.0,18.2856,18.5695,18.2856,18.322,16000.0
2011-10-20 10:30:00,25.15,25.4,25.11,25.11,23600.0,18.3074,18.4894,18.2783,18.2783,23600.0
2011-10-20 11:00:00,25.13,25.4,24.94,25.4,21200.0,18.2929,18.4894,18.1546,18.4894,21200.0
2011-10-20 11:30:00,25.38,25.4,25.05,25.15,41600.0,18.4749,18.4894,18.2346,18.3074,41600.0
2011-10-20 12:00:00,25.19,25.21,24.95,25.03,14700.0,18.3366,18.3511,18.1619,18.2201,14700.0
2011-10-20 12:30:00,25.08,25.3,25.0,25.28,11100.0,18.2565,18.4166,18.1983,18.4021,11100.0
2011-10-20 13:00:00,25.28,25.86,25.25,25.72,12000.0,18.4021,18.8243,18.3802,18.7224,12000.0
2011-10-20 13:30:00,25.67,25.71,25.38,25.55,13800.0,18.686,18.7151,18.4749,18.5986,13800.0
2011-10-20 14:00:00,25.53,25.6,25.29,25.5,11700.0,18.5841,18.635,18.4094,18.5622,11700.0
2011-10-20 14:30:00,25.5,25.83,25.45,25.83,14300.0,18.5622,18.8024,18.5258,18.8024,14300.0
2011-10-20 15:00:00,25.82,25.83,25.58,25.65,32400.0,18.7952,18.8024,18.6205,18.6714,32400.0
2011-10-20 15:30:00,25.64,25.85,25.59,25.77,83500.0,18.6641,18.817,18.6277,18.7588,83500.0
2011-10-21 09:30:00,26.2,26.62,26.05,26.54,14500.0,19.0718,19.3775,18.9626,19.3193,14500.0
2011-10-21 10:00:00,26.56,27.2,26.45,26.91,41400.0,19.3338,19.7997,19.2538,19.5886,41400.0
2011-10-21 10:30:00,26.9,27.05,26.82,26.89,37000.0,19.5813,19.6905,19.5231,19.574,37000.0
2011-10-21 11:00:00,26.89,26.98,26.54,26.58,71800.0,19.574,19.6396,19.3193,19.3484,71800.0
2011-10-21 11:30:00,26.56,26.6,26.46,26.53,22000.0,19.3338,19.3629,19.261,19.312,22000.0
2011-10-21 12:00:00,26.54,26.57,26.33,26.39,29200.0,19.3193,19.3411,19.1664,19.2101,29200.0
2011-10-21 12:30:00,26.39,26.46,26.33,26.4,71400.0,19.2101,19.261,19.1664,19.2174,71400.0
2011-10-21 13:00:00,26.39,26.41,26.26,26.28,66700.0,19.2101,19.2246,19.1154,19.13,66700.0
2011-10-21 13:30:00,26.27,26.3,26.08,26.15,9100.0,19.1227,19.1446,18.9844,19.0354,9100.0
2011-10-21 14:00:00,26.14,26.49,26.14,26.47,9800.0,19.0281,19.2829,19.0281,19.2683,9800.0
2011-10-21 14:30:00,26.46,26.59,26.35,26.59,106100.0,19.261,19.3557,19.181,19.3557,106100.0
2011-10-21 15:00:00,26.6,26.7,26.49,26.54,34900.0,19.3629,19.4357,19.2829,19.3193,34900.0
2011-10-21 15:30:00,26.52,26.57,26.34,26.47,90900.0,19.3047,19.3411,19.1737,19.2683,90900.0
2011-10-24 09:30:00,26.66,27.22,26.66,27.0,48600.0,19.4066,19.8143,19.4066,19.6541,48600.0
2011-10-24 10:00:00,26.96,27.09,26.91,26.97,26100.0,19.625,19.7196,19.5886,19.6323,26100.0
2011-10-24 10:30:00,26.99,27.04,26.89,26.89,15200.0,19.6468,19.6832,19.574,19.574,15200.0
2011-10-24 11:00:00,26.95,27.14,26.93,27.1,15500.0,19.6177,19.756,19.6032,19.7269,15500.0
2011-10-24 11:30:00,27.12,27.22,27.03,27.13,19400.0,19.7415,19.8143,19.676,19.7487,19400.0
2011-10-24 12:00:00,27.14,27.2,27.08,27.15,28900.0,19.756,19.7997,19.7123,19.7633,28900.0
2011-10-24 12:30:00,27.17,27.17,27.08,27.15,19800.0,19.7779,19.7779,19.7123,19.7633,19800.0
2011-10-24 13:00:00,27.14,27.21,27.08,27.15,10400.0,19.756,19.807,19.7123,19.7633,10400.0
2011-10-24 13:30:00,27.13,27.22,27.1,27.2,18800.0,19.7487,19.8143,19.7269,19.7997,18800.0
2011-10-24 14:00:00,27.18,27.47,27.15,27.35,78300.0,19.7851,19.9962,19.7633,19.9089,78300.0
2011-10-24 14:30:00,27.33,27.51,27.31,27.34,14100.0,19.8943,20.0254,19.8798,19.9016,14100.0
2011-10-24 15:00:00,27.38,27.42,27.19,27.22,21100.0,19.9307,19.9598,19.7924,19.8143,21100.0
2011-10-24 15:30:00,27.23,27.37,27.2,27.24,92900.0,19.8215,19.9234,19.7997,19.8288,92900.0
2011-10-25 09:30:00,27.03,27.03,26.19,26.81,27500.0,19.676,19.676,19.0645,19.5158,27500.0
2011-10-25 10:00:00,26.75,27.0,26.58,26.97,22000.0,19.4721,19.6541,19.3484,19.6323,22000.0
2011-10-25 10:30:00,26.96,27.06,26.89,26.91,14900.0,19.625,19.6978,19.574,19.5886,14900.0
2011-10-25 11:00:00,26.95,26.95,26.78,26.88,25200.0,19.6177,19.6177,19.494,19.5668,25200.0
2011-10-25 11:30:00,26.89,26.92,26.83,26.83,32800.0,19.574,19.5959,19.5304,19.5304,32800.0
2011-10-25 12:00:00,26.83,27.06,26.82,27.02,12800.0,19.5304,19.6978,19.5231,19.6687,12800.0
2011-10-25 12:30:00,27.01,27.01,26.75,26.8,5800.0,19.6614,19.6614,19.4721,19.5085,5800.0
2011-10-25 13:00:00,26.8,26.96,26.8,26.9,5600.0,19.5085,19.625,19.5085,19.5813,5600.0
2011-10-25 13:30:00,26.86,26.91,26.75,26.84,10600.0,19.5522,19.5886,19.4721,19.5376,10600.0
2011-10-25 14:00:00,26.82,26.82,26.63,26.74,13600.0,19.5231,19.5231,19.3848,19.4649,13600.0
2011-10-25 14:30:00,26.71,26.84,26.65,26.84,10700.0,19.443,19.5376,19.3993,19.5376,10700.0
2011-10-25 15:00:00,26.87,26.96,26.6,26.69,19400.0,19.5595,19.625,19.3629,19.4285,19400.0
2011-10-25 15:30:00,26.69,26.8,26.54,26.62,39000.0,19.4285,19.5085,19.3193,19.3775,39000.0
2011-10-26 09:30:00,27.0,27.0,26.32,26.32,21600.0,19.6541,19.6541,19.1591,19.1591,21600.0
2011-10-26 10:00:00,26.32,26.41,25.97,26.24,20000.0,19.1591,19.2246,18.9043,19.1009,20000.0
2011-10-26 10:30:00,26.26,26.4,25.75,25.89,19600.0,19.1154,19.2174,18.7442,18.8461,19600.0
2011-10-26 11:00:00,25.81,26.19,25.81,26.19,23900.0,18.7879,19.0645,18.7879,19.0645,23900.0
2011-10-26 11:30:00,26.21,26.55,26.21,26.46,9100.0,19.079,19.3265,19.079,19.261,9100.0
2011-10-26 12:00:00,26.47,26.5,26.35,26.43,11500.0,19.2683,19.2901,19.181,19.2392,11500.0
2011-10-26 12:30:00,26.43,26.52,26.38,26.38,6300.0,19.2392,19.3047,19.2028,19.2028,6300.0
2011-10-26 13:00:00,26.39,26.39,26.24,26.33,12400.0,19.2101,19.2101,19.1009,19.1664,12400.0
2011-10-26 13:30:00,26.35,26.67,26.35,26.62,19600.0,19.181,19.4139,19.181,19.3775,19600.0
2011-10-26 14:00:00,26.62,26.72,26.53,26.66,14000.0,19.3775,19.4503,19.312,19.4066,14000.0
2011-10-26 14:30:00,26.63,26.83,26.57,26.7,20500.0,19.3848,19.5304,19.3411,19.4357,20500.0
2011-10-26 15:00:00,26.73,26.93,26.7,26.93,23800.0,19.4576,19.6032,19.4357,19.6032,23800.0
2011-10-26 15:30:00,26.93,27.14,26.82,26.89,71700.0,19.6032,19.756,19.5231,19.574,71700.0
2011-10-27 09:30:00,27.58,27.97,27.21,27.53,63400.0,20.0763,20.3602,19.807,20.0399,63400.0
2011-10-27 10:00:00,27.55,27.89,27.54,27.76,27200.0,20.0545,20.302,20.0472,20.2073,27200.0
2011-10-27 10:30:00,27.78,27.91,27.64,27.77,34300.0,20.2219,20.3165,20.12,20.2146,34300.0
2011-10-27 11:00:00,27.76,28.01,27.74,27.9,31900.0,20.2073,20.3893,20.1928,20.3092,31900.0
2011-10-27 11:30:00,27.91,28.09,27.91,28.08,16000.0,20.3165,20.4476,20.3165,20.4403,16000.0
2011-10-27 12:00:00,28.08,28.15,28.0,28.01,38400.0,20.4403,20.4912,20.382,20.3893,38400.0
2011-10-27 12:30:00,28.03,28.08,27.97,27.98,82800.0,20.4039,20.4403,20.3602,20.3675,82800.0
2011-10-27 13:00:00,27.99,28.33,27.99,28.33,52800.0,20.3748,20.6223,20.3748,20.6223,52800.0
2011-10-27 13:30:00,28.33,28.6,28.32,28.6,22500.0,20.6223,20.8188,20.615,20.8188,22500.0
2011-10-27 14:00:00,28.61,28.66,28.39,28.66,32100.0,20.8261,20.8625,20.6659,20.8625,32100.0
2011-10-27 14:30:00,28.65,28.82,28.63,28.69,44400.0,20.8552,20.9789,20.8406,20.8843,44400.0
2011-10-27 15:00:00,28.69,28.82,28.64,28.74,66400.0,20.8843,20.9789,20.8479,20.9207,66400.0
2011-10-27 15:30:00,28.74,28.85,28.52,28.66,98000.0,20.9207,21.0008,20.7606,20.8625,98000.0
2011-10-28 09:30:00,28.36,28.7,28.11,28.56,18100.0,20.6441,20.8916,20.4621,20.7897,18100.0
2011-10-28 10:00:00,28.58,28.82,28.43,28.78,17400.0,20.8042,20.9789,20.6951,20.9498,17400.0
2011-10-28 10:30:00,28.77,28.89,28.76,28.87,14500.0,20.9425,21.0299,20.9353,21.0153,14500.0
2011-10-28 11:00:00,28.92,28.95,28.8,28.82,16100.0,21.0517,21.0736,20.9644,20.9789,16100.0
2011-10-28 11:30:00,28.86,28.95,28.66,28.68,18300.0,21.0081,21.0736,20.8625,20.877,18300.0
2011-10-28 12:00:00,28.69,28.85,28.69,28.8,69800.0,20.8843,21.0008,20.8843,20.9644,69800.0
2011-10-28 12:30:00,28.77,28.84,28.72,28.8,11100.0,20.9425,20.9935,20.9062,20.9644,11100.0
2011-10-28 13:00:00,28.79,28.87,28.65,28.84,40300.0,20.9571,21.0153,20.8552,20.9935,40300.0
2011-10-28 13:30:00,28.84,29.08,28.84,29.05,100700.0,20.9935,21.1682,20.9935,21.1464,100700.0
2011-10-28 14:00:00,29.04,29.07,29.02,29.04,164600.0,21.1391,21.1609,21.1245,21.1391,164600.0
2011-10-28 14:30:00,29.04,29.05,28.82,28.85,30200.0,21.1391,21.1464,20.9789,21.0008,30200.0
2011-10-28 15:00:00,28.85,28.95,28.84,28.84,24100.0,21.0008,21.0736,20.9935,20.9935,24100.0
2011-10-28 15:30:00,28.87,29.03,28.84,28.89,173600.0,21.0153,21.1318,20.9935,21.0299,173600.0
2011-10-31 09:30:00,28.39,28.46,27.47,27.63,66200.0,20.6659,20.7169,19.9962,20.1127,66200.0
2011-10-31 10:00:00,27.63,27.91,27.62,27.74,43300.0,20.1127,20.3165,20.1054,20.1928,43300.0
2011-10-31 10:30:00,27.8,28.09,27.8,27.97,17600.0,20.2365,20.4476,20.2365,20.3602,17600.0
2011-10-31 11:00:00,27.96,28.04,27.71,27.82,30900.0,20.3529,20.4112,20.1709,20.251,30900.0
2011-10-31 11:30:00,27.82,27.94,27.71,27.73,11500.0,20.251,20.3384,20.1709,20.1855,11500.0
2011-10-31 12:00:00,27.72,27.72,27.39,27.39,19400.0,20.1782,20.1782,19.938,19.938,19400.0
2011-10-31 12:30:00,27.42,27.5,27.41,27.47,11600.0,19.9598,20.0181,19.9526,19.9962,11600.0
2011-10-31 13:00:00,27.48,27.6,27.48,27.5,12900.0,20.0035,20.0909,20.0035,20.0181,12900.0
2011-10-31 13:30:00,27.51,27.67,27.5,27.58,13600.0,20.0254,20.1418,20.0181,20.0763,13600.0
2011-10-31 14:00:00,27.55,27.56,27.29,27.35,24700.0,20.0545,20.0618,19.8652,19.9089,24700.0
2011-10-31 14:30:00,27.35,27.35,27.14,27.17,22800.0,19.9089,19.9089,19.756,19.7779,22800.0
2011-10-31 15:00:00,27.13,27.15,26.76,26.77,41500.0,19.7487,19.7633,19.4794,19.4867,41500.0
2011-10-31 15:30:00,26.76,26.92,26.39,26.42,188700.0,19.4794,19.5959,19.2101,19.2319,188700.0
2011-11-01 09:30:00,25.21,25.55,24.82,25.49,95900.0,18.3511,18.5986,18.0672,18.5549,95900.0
2011-11-01 10:00:00,25.48,25.78,25.2,25.66,148900.0,18.5477,18.766,18.3438,18.6787,148900.0
2011-11-01 10:30:00,25.63,25.79,25.4,25.4,38900.0,18.6568,18.7733,18.4894,18.4894,38900.0
2011-11-01 11:00:00,25.41,25.52,25.25,25.44,48600.0,18.4967,18.5768,18.3802,18.5185,48600.0
2011-11-01 11:30:00,25.44,25.46,24.84,25.0,29200.0,18.5185,18.5331,18.0818,18.1983,29200.0
2011-11-01 12:00:00,24.96,25.0,24.7,24.77,29500.0,18.1691,18.1983,17.9799,18.0308,29500.0
2011-11-01 12:30:00,24.74,24.88,24.51,24.51,22700.0,18.009,18.1109,17.8416,17.8416,22700.0
2011-11-01 13:00:00,24.49,24.92,24.49,24.85,22000.0,17.827,18.14,17.827,18.0891,22000.0
2011-11-01 13:30:00,24.88,25.2,24.74,24.94,26200.0,18.1109,18.3438,18.009,18.1546,26200.0
2011-11-01 14:00:00,24.91,25.06,24.87,25.02,34900.0,18.1327,18.2419,18.1036,18.2128,34900.0
2011-11-01 14:30:00,24.97,25.03,24.73,24.79,48600.0,18.1764,18.2201,18.0017,18.0454,48600.0
2011-11-01 15:00:00,24.78,24.84,24.59,24.77,30200.0,18.0381,18.0818,17.8998,18.0308,30200.0
2011-11-01 15:30:00,24.78,24.94,24.56,24.63,82800.0,18.0381,18.1546,17.878,17.9289,82800.0
2011-11-02 09:30:00,25.08,25.18,24.59,24.65,30400.0,18.2565,18.3293,17.8998,17.9435,30400.0
2011-11-02 10:00:00,24.65,24.94,24.52,24.91,47700.0,17.9435,18.1546,17.8488,18.1327,47700.0
2011-11-02 10:30:00,24.92,25.05,24.72,25.03,48700.0,18.14,18.2346,17.9944,18.2201,48700.0
2011-11-02 11:00:00,25.0,25.12,24.94,24.94,42200.0,18.1983,18.2856,18.1546,18.1546,42200.0
2011-11-02 11:30:00,24.96,24.96,24.77,24.79,33200.0,18.1691,18.1691,18.0308,18.0454,33200.0
2011-11-02 12:00:00,24.77,24.86,24.67,24.73,12200.0,18.0308,18.0963,17.958,18.0017,12200.0
2011-11-02 12:30:00,24.72,24.83,24.5,24.5,16100.0,17.9944,18.0745,17.8343,17.8343,16100.0
2011-11-02 13:00:00,24.51,24.53,24.32,24.4,30700.0,17.8416,17.8561,17.7033,17.7615,30700.0
2011-11-02 13:30:00,24.39,24.57,24.39,24.4,26000.0,17.7542,17.8852,17.7542,17.7615,26000.0
2011-11-02 14:00:00,24.4,24.48,24.32,24.38,23200.0,17.7615,17.8197,17.7033,17.7469,23200.0
2011-11-02 14:30:00,24.39,24.7,24.36,24.67,19400.0,17.7542,17.9799,17.7324,17.958,19400.0
2011-11-02 15:00:00,24.67,25.0,24.62,24.9,47600.0,17.958,18.1983,17.9216,18.1255,47600.0
2011-11-02 15:30:00,24.89,24.96,24.64,24.76,111800.0,18.1182,18.1691,17.9362,18.0235,111800.0
2011-11-03 09:30:00,26.02,26.7,25.47,25.47,320000.0,18.9407,19.4357,18.5404,18.5404,320000.0
2011-11-03 10:00:00,25.49,25.62,25.12,25.6,80900.0,18.5549,18.6496,18.2856,18.635,80900.0
2011-11-03 10:30:00,25.62,25.91,25.6,25.85,46700.0,18.6496,18.8607,18.635,18.817,46700.0
2011-11-03 11:00:00,25.85,25.87,25.59,25.61,96000.0,18.817,18.8316,18.6277,18.6423,96000.0
2011-11-03 11:30:00,25.61,25.65,25.25,25.35,54200.0,18.6423,18.6714,18.3802,18.453,54200.0
2011-11-03 12:00:00,25.38,25.49,25.29,25.49,19900.0,18.4749,18.5549,18.4094,18.5549,19900.0
2011-11-03 12:30:00,25.47,25.56,25.3,25.55,15800.0,18.5404,18.6059,18.4166,18.5986,15800.0
2011-11-03 13:00:00,25.56,25.69,25.48,25.67,16400.0,18.6059,18.7005,18.5477,18.686,16400.0
2011-11-03 13:30:00,25.65,25.91,25.5,25.77,29900.0,18.6714,18.8607,18.5622,18.7588,29900.0
2011-11-03 14:00:00,25.79,25.95,25.73,25.76,30800.0,18.7733,18.8898,18.7296,18.7515,30800.0
2011-11-03 14:30:00,25.77,25.81,25.7,25.8,39300.0,18.7588,18.7879,18.7078,18.7806,39300.0
2011-11-03 15:00:00,25.78,26.01,25.77,26.0,68800.0,18.766,18.9335,18.7588,18.9262,68800.0
2011-11-03 15:30:00,26.01,26.4,26.0,26.24,150000.0,18.9335,19.2174,18.9262,19.1009,150000.0
2011-11-04 09:30:00,25.88,26.11,25.72,25.75,57000.0,18.8388,19.0063,18.7224,18.7442,57000.0
2011-11-04 10:00:00,25.68,25.83,25.56,25.62,45300.0,18.6932,18.8024,18.6059,18.6496,45300.0
2011-11-04 10:30:00,25.6,25.92,25.46,25.9,25400.0,18.635,18.8679,18.5331,18.8534,25400.0
2011-11-04 11:00:00,25.89,26.0,25.75,25.93,41400.0,18.8461,18.9262,18.7442,18.8752,41400.0
2011-11-04 11:30:00,25.92,26.05,25.84,26.05,27100.0,18.8679,18.9626,18.8097,18.9626,27100.0
2011-11-04 12:00:00,26.04,26.19,25.98,26.02,16200.0,18.9553,19.0645,18.9116,18.9407,16200.0
2011-11-04 12:30:00,26.04,26.05,25.81,25.92,10300.0,18.9553,18.9626,18.7879,18.8679,10300.0
2011-11-04 13:00:00,25.91,26.11,25.87,26.02,13800.0,18.8607,19.0063,18.8316,18.9407,13800.0
2011-11-04 13:30:00,26.04,26.21,25.94,26.1,14900.0,18.9553,19.079,18.8825,18.999,14900.0
2011-11-04 14:00:00,26.09,26.22,26.04,26.2,12300.0,18.9917,19.0863,18.9553,19.0718,12300.0
2011-11-04 14:30:00,26.2,26.24,26.07,26.09,42000.0,19.0718,19.1009,18.9771,18.9917,42000.0
2011-11-04 15:00:00,26.08,26.12,25.9,26.08,40800.0,18.9844,19.0135,18.8534,18.9844,40800.0
2011-11-04 15:30:00,26.08,26.24,26.05,26.14,87900.0,18.9844,19.1009,18.9626,19.0281,87900.0
2011-11-07 09:30:00,26.16,26.61,26.16,26.49,39300.0,19.0427,19.3702,19.0427,19.2829,39300.0
2011-11-07 10:00:00,26.46,26.6,26.37,26.5,47900.0,19.261,19.3629,19.1955,19.2901,47900.0
2011-11-07 10:30:00,26.49,26.63,26.45,26.57,54500.0,19.2829,19.3848,19.2538,19.3411,54500.0
2011-11-07 11:00:00,26.55,26.8,26.49,26.54,32200.0,19.3265,19.5085,19.2829,19.3193,32200.0
2011-11-07 11:30:00,26.54,26.63,26.45,26.55,27000.0,19.3193,19.3848,19.2538,19.3265,27000.0
2011-11-07 12:00:00,26.53,26.62,26.21,26.24,30600.0,19.312,19.3775,19.079,19.1009,30600.0
2011-11-07 12:30:00,26.27,26.36,26.16,26.34,15800.0,19.1227,19.1882,19.0427,19.1737,15800.0
2011-11-07 13:00:00,26.33,26.45,26.27,26.45,18500.0,19.1664,19.2538,19.1227,19.2538,18500.0
2011-11-07 13:30:00,26.46,26.63,26.37,26.63,25300.0,19.261,19.3848,19.1955,19.3848,25300.0
2011-11-07 14:00:00,26.63,26.88,26.59,26.84,34800.0,19.3848,19.5668,19.3557,19.5376,34800.0
2011-11-07 14:30:00,26.83,26.9,26.67,26.89,29000.0,19.5304,19.5813,19.4139,19.574,29000.0
2011-11-07 15:00:00,26.93,27.01,26.85,26.85,47900.0,19.6032,19.6614,19.5449,19.5449,47900.0
2011-11-07 15:30:00,26.85,27.04,26.82,26.95,124100.0,19.5449,19.6832,19.5231,19.6177,124100.0
2011-11-08 09:30:00,27.27,27.43,27.11,27.43,11900.0,19.8507,19.9671,19.7342,19.9671,11900.0
2011-11-08 10:00:00,27.44,27.44,26.82,26.83,27400.0,19.9744,19.9744,19.5231,19.5304,27400.0
2011-11-08 10:30:00,26.79,27.18,26.78,27.15,31700.0,19.5012,19.7851,19.494,19.7633,31700.0
2011-11-08 11:00:00,27.15,27.22,26.8,26.92,27500.0,19.7633,19.8143,19.5085,19.5959,27500.0
2011-11-08 11:30:00,26.86,26.95,26.74,26.87,22500.0,19.5522,19.6177,19.4649,19.5595,22500.0
2011-11-08 12:00:00,26.86,27.03,26.77,26.9,7500.0,19.5522,19.676,19.4867,19.5813,7500.0
2011-11-08 12:30:00,26.9,26.97,26.77,26.81,9800.0,19.5813,19.6323,19.4867,19.5158,9800.0
2011-11-08 13:00:00,26.82,26.92,26.64,26.7,30000.0,19.5231,19.5959,19.3921,19.4357,30000.0
2011-11-08 13:30:00,26.7,26.9,26.59,26.82,17500.0,19.4357,19.5813,19.3557,19.5231,17500.0
2011-11-08 14:00:00,26.83,26.85,26.66,26.82,39500.0,19.5304,19.5449,19.4066,19.5231,39500.0
2011-11-08 14:30:00,26.82,26.86,26.67,26.76,29200.0,19.5231,19.5522,19.4139,19.4794,29200.0
2011-11-08 15:00:00,26.75,26.83,26.63,26.74,22600.0,19.4721,19.5304,19.3848,19.4649,22600.0
2011-11-08 15:30:00,26.76,26.82,26.65,26.72,65400.0,19.4794,19.5231,19.3993,19.4503,65400.0
2011-11-09 09:30:00,25.81,25.83,25.14,25.24,31200.0,18.7879,18.8024,18.3002,18.373,31200.0
2011-11-09 10:00:00,25.23,25.38,25.15,25.2,21100.0,18.3657,18.4749,18.3074,18.3438,21100.0
2011-11-09 10:30:00,25.17,25.26,24.93,25.2,43200.0,18.322,18.3875,18.1473,18.3438,43200.0
2011-11-09 11:00:00,25.2,25.69,25.18,25.63,35100.0,18.3438,18.7005,18.3293,18.6568,35100.0
2011-11-09 11:30:00,25.62,25.78,25.6,25.6,13600.0,18.6496,18.766,18.635,18.635,13600.0
2011-11-09 12:00:00,25.6,25.63,25.42,25.42,11200.0,18.635,18.6568,18.504,18.504,11200.0
2011-11-09 12:30:00,25.42,25.47,25.36,25.41,6600.0,18.504,18.5404,18.4603,18.4967,6600.0
2011-11-09 13:00:00,25.4,25.45,25.14,25.14,7600.0,18.4894,18.5258,18.3002,18.3002,7600.0
2011-11-09 13:30:00,25.13,25.19,25.01,25.04,14800.0,18.2929,18.3366,18.2055,18.2274,14800.0
2011-11-09 14:00:00,25.05,25.17,25.0,25.16,38500.0,18.2346,18.322,18.1983,18.3147,38500.0
2011-11-09 14:30:00,25.15,25.2,25.04,25.14,16500.0,18.3074,18.3438,18.2274,18.3002,16500.0
2011-11-09 15:00:00,25.14,25.31,25.11,25.27,22000.0,18.3002,18.4239,18.2783,18.3948,22000.0
2011-11-09 15:30:00,25.27,25.32,25.06,25.25,99200.0,18.3948,18.4312,18.2419,18.3802,99200.0
2011-11-10 09:30:00,25.73,25.95,25.45,25.66,19800.0,18.7296,18.8898,18.5258,18.6787,19800.0
2011-11-10 10:00:00,25.56,25.74,25.4,25.55,30800.0,18.6059,18.7369,18.4894,18.5986,30800.0
2011-11-10 10:30:00,25.54,25.54,25.28,25.47,27300.0,18.5913,18.5913,18.4021,18.5404,27300.0
2011-11-10 11:00:00,25.48,25.75,25.48,25.65,13200.0,18.5477,18.7442,18.5477,18.6714,13200.0
2011-11-10 11:30:00,25.62,26.05,25.56,25.87,12400.0,18.6496,18.9626,18.6059,18.8316,12400.0
2011-11-10 12:00:00,25.9,26.05,25.8,25.8,11600.0,18.8534,18.9626,18.7806,18.7806,11600.0
2011-11-10 12:30:00,25.8,26.01,25.58,25.94,14400.0,18.7806,18.9335,18.6205,18.8825,14400.0
2011-11-10 13:00:00,25.94,26.09,25.87,26.03,15700.0,18.8825,18.9917,18.8316,18.948,15700.0
2011-11-10 13:30:00,26.01,26.03,25.73,25.87,14600.0,18.9335,18.948,18.7296,18.8316,14600.0
2011-11-10 14:00:00,25.87,25.88,25.64,25.69,40100.0,18.8316,18.8388,18.6641,18.7005,40100.0
2011-11-10 14:30:00,25.67,25.85,25.64,25.67,15900.0,18.686,18.817,18.6641,18.686,15900.0
2011-11-10 15:00:00,25.69,25.93,25.65,25.89,26200.0,18.7005,18.8752,18.6714,18.8461,26200.0
2011-11-10 15:30:00,25.92,26.0,25.77,25.96,68300.0,18.8679,18.9262,18.7588,18.8971,68300.0
2011-11-11 09:30:00,26.29,26.47,26.11,26.44,6100.0,19.1373,19.2683,19.0063,19.2465,6100.0
2011-11-11 10:00:00,26.41,26.56,26.28,26.47,11600.0,19.2246,19.3338,19.13,19.2683,11600.0
2011-11-11 10:30:00,26.51,26.79,26.51,26.79,7300.0,19.2974,19.5012,19.2974,19.5012,7300.0
2011-11-11 11:00:00,26.75,26.77,26.55,26.55,6900.0,19.4721,19.4867,19.3265,19.3265,6900.0
2011-11-11 11:30:00,26.58,26.58,26.35,26.4,9000.0,19.3484,19.3484,19.181,19.2174,9000.0
2011-11-11 12:00:00,26.39,26.42,26.31,26.31,10400.0,19.2101,19.2319,19.1518,19.1518,10400.0
2011-11-11 12:30:00,26.3,26.3,26.22,26.29,8100.0,19.1446,19.1446,19.0863,19.1373,8100.0
2011-11-11 13:00:00,26.27,26.33,26.17,26.17,18100.0,19.1227,19.1664,19.0499,19.0499,18100.0
2011-11-11 13:30:00,26.17,26.26,26.17,26.17,4600.0,19.0499,19.1154,19.0499,19.0499,4600.0
2011-11-11 14:00:00,26.21,26.27,26.18,26.27,8900.0,19.079,19.1227,19.0572,19.1227,8900.0
2011-11-11 14:30:00,26.26,26.26,26.08,26.14,46700.0,19.1154,19.1154,18.9844,19.0281,46700.0
2011-11-11 15:00:00,26.15,26.18,25.99,26.05,51700.0,19.0354,19.0572,18.9189,18.9626,51700.0
2011-11-11 15:30:00,26.05,26.09,25.94,26.07,68900.0,18.9626,18.9917,18.8825,18.9771,68900.0
2011-11-14 09:30:00,25.9,26.34,25.79,25.89,28600.0,18.8534,19.1737,18.7733,18.8461,28600.0
2011-11-14 10:00:00,26.04,26.31,26.03,26.1,9300.0,18.9553,19.1518,18.948,18.999,9300.0
2011-11-14 10:30:00,26.12,26.12,25.78,25.82,4500.0,19.0135,19.0135,18.766,18.7952,4500.0
2011-11-14 11:00:00,25.84,25.9,25.68,25.7,6100.0,18.8097,18.8534,18.6932,18.7078,6100.0
2011-11-14 11:30:00,25.7,25.76,25.41,25.41,5200.0,18.7078,18.7515,18.4967,18.4967,5200.0
2011-11-14 12:00:00,25.4,25.5,25.27,25.36,7100.0,18.4894,18.5622,18.3948,18.4603,7100.0
2011-11-14 12:30:00,25.36,25.41,25.29,25.34,16300.0,18.4603,18.4967,18.4094,18.4457,16300.0
2011-11-14 13:00:00,25.29,25.46,25.29,25.45,8400.0,18.4094,18.5331,18.4094,18.5258,8400.0
2011-11-14 13:30:00,25.47,25.66,25.39,25.54,52700.0,18.5404,18.6787,18.4821,18.5913,52700.0
2011-11-14 14:00:00,25.54,25.58,25.49,25.54,45200.0,18.5913,18.6205,18.5549,18.5913,45200.0
2011-11-14 14:30:00,25.53,25.59,25.45,25.46,26800.0,18.5841,18.6277,18.5258,18.5331,26800.0
2011-11-14 15:00:00,25.46,25.71,25.45,25.68,51400.0,18.5331,18.7151,18.5258,18.6932,51400.0
2011-11-14 15:30:00,25.67,25.9,25.67,25.85,91700.0,18.686,18.8534,18.686,18.817,91700.0
2011-11-15 09:30:00,25.71,26.19,25.71,26.13,102200.0,18.7151,19.0645,18.7151,19.0208,102200.0
2011-11-15 10:00:00,26.14,26.29,26.13,26.27,42500.0,19.0281,19.1373,19.0208,19.1227,42500.0
2011-11-15 10:30:00,26.24,26.48,26.13,26.2,37400.0,19.1009,19.2756,19.0208,19.0718,37400.0
2011-11-15 11:00:00,26.18,26.25,26.0,26.04,18700.0,19.0572,19.1082,18.9262,18.9553,18700.0
2011-11-15 11:30:00,26.0,26.06,25.88,26.01,13600.0,18.9262,18.9699,18.8388,18.9335,13600.0
2011-11-15 12:00:00,26.04,26.17,25.98,26.06,8600.0,18.9553,19.0499,18.9116,18.9699,8600.0
2011-11-15 12:30:00,26.1,26.47,26.09,26.45,15900.0,18.999,19.2683,18.9917,19.2538,15900.0
2011-11-15 13:00:00,26.45,26.54,26.35,26.41,17500.0,19.2538,19.3193,19.181,19.2246,17500.0
2011-11-15 13:30:00,26.41,26.6,26.41,26.5,19200.0,19.2246,19.3629,19.2246,19.2901,19200.0
2011-11-15 14:00:00,26.5,26.6,26.45,26.49,14400.0,19.2901,19.3629,19.2538,19.2829,14400.0
2011-11-15 14:30:00,26.48,26.6,26.47,26.59,26000.0,19.2756,19.3629,19.2683,19.3557,26000.0
2011-11-15 15:00:00,26.59,26.74,26.59,26.65,50900.0,19.3557,19.4649,19.3557,19.3993,50900.0
2011-11-15 15:30:00,26.66,26.75,26.56,26.57,100700.0,19.4066,19.4721,19.3338,19.3411,100700.0
2011-11-16 09:30:00,26.04,26.59,25.96,26.59,98800.0,18.9553,19.3557,18.8971,19.3557,98800.0
2011-11-16 10:00:00,26.58,26.75,26.53,26.66,31900.0,19.3484,19.4721,19.312,19.4066,31900.0
2011-11-16 10:30:00,26.65,26.85,26.61,26.77,29700.0,19.3993,19.5449,19.3702,19.4867,29700.0
2011-11-16 11:00:00,26.77,26.84,26.74,26.78,9300.0,19.4867,19.5376,19.4649,19.494,9300.0
2011-11-16 11:30:00,26.72,26.81,26.46,26.48,19300.0,19.4503,19.5158,19.261,19.2756,19300.0
2011-11-16 12:00:00,26.48,26.55,26.41,26.43,28300.0,19.2756,19.3265,19.2246,19.2392,28300.0
2011-11-16 12:30:00,26.43,26.61,26.41,26.52,11300.0,19.2392,19.3702,19.2246,19.3047,11300.0
2011-11-16 13:00:00,26.52,26.59,26.47,26.53,41600.0,19.3047,19.3557,19.2683,19.312,41600.0
2011-11-16 13:30:00,26.55,26.57,26.48,26.48,60000.0,19.3265,19.3411,19.2756,19.2756,60000.0
2011-11-16 14:00:00,26.49,26.55,26.45,26.47,42000.0,19.2829,19.3265,19.2538,19.2683,42000.0
2011-11-16 14:30:00,26.47,26.53,26.34,26.38,32700.0,19.2683,19.312,19.1737,19.2028,32700.0
2011-11-16 15:00:00,26.4,26.42,26.13,26.13,25200.0,19.2174,19.2319,19.0208,19.0208,25200.0
2011-11-16 15:30:00,26.12,26.13,25.84,25.89,93600.0,19.0135,19.0208,18.8097,18.8461,93600.0
2011-11-17 09:30:00,25.76,25.84,25.53,25.75,7000.0,18.7515,18.8097,18.5841,18.7442,7000.0
2011-11-17 10:00:00,25.71,25.98,25.61,25.96,63800.0,18.7151,18.9116,18.6423,18.8971,63800.0
2011-11-17 10:30:00,25.92,26.3,25.84,26.16,26100.0,18.8679,19.1446,18.8097,19.0427,26100.0
2011-11-17 11:00:00,26.13,26.17,25.98,26.03,36600.0,19.0208,19.0499,18.9116,18.948,36600.0
2011-11-17 11:30:00,26.06,26.33,26.05,26.3,29100.0,18.9699,19.1664,18.9626,19.1446,29100.0
2011-11-17 12:00:00,26.29,26.3,26.08,26.2,33900.0,19.1373,19.1446,18.9844,19.0718,33900.0
2011-11-17 12:30:00,26.2,26.2,25.66,25.98,28600.0,19.0718,19.0718,18.6787,18.9116,28600.0
2011-11-17 13:00:00,25.89,25.89,25.68,25.74,8600.0,18.8461,18.8461,18.6932,18.7369,8600.0
2011-11-17 13:30:00,25.73,25.73,25.34,25.66,7700.0,18.7296,18.7296,18.4457,18.6787,7700.0
2011-11-17 14:00:00,25.65,25.65,25.4,25.5,9200.0,18.6714,18.6714,18.4894,18.5622,9200.0
2011-11-17 14:30:00,25.47,25.84,25.33,25.82,53400.0,18.5404,18.8097,18.4385,18.7952,53400.0
2011-11-17 15:00:00,25.8,25.91,25.52,25.52,101600.0,18.7806,18.8607,18.5768,18.5768,101600.0
2011-11-17 15:30:00,25.56,25.58,25.35,25.51,66100.0,18.6059,18.6205,18.453,18.5695,66100.0
2011-11-18 09:30:00,25.78,25.78,25.38,25.54,11000.0,18.766,18.766,18.4749,18.5913,11000.0
2011-11-18 10:00:00,25.52,25.62,25.4,25.49,16600.0,18.5768,18.6496,18.4894,18.5549,16600.0
2011-11-18 10:30:00,25.49,25.71,25.47,25.62,9700.0,18.5549,18.7151,18.5404,18.6496,9700.0
2011-11-18 11:00:00,25.59,25.59,25.36,25.45,16100.0,18.6277,18.6277,18.4603,18.5258,16100.0
2011-11-18 11:30:00,25.42,25.42,25.1,25.14,8400.0,18.504,18.504,18.271,18.3002,8400.0
2011-11-18 12:00:00,25.16,25.29,25.1,25.29,8900.0,18.3147,18.4094,18.271,18.4094,8900.0
2011-11-18 12:30:00,25.34,25.39,25.27,25.35,3300.0,18.4457,18.4821,18.3948,18.453,3300.0
2011-11-18 13:00:00,25.33,25.41,25.31,25.4,12600.0,18.4385,18.4967,18.4239,18.4894,12600.0
2011-11-18 13:30:00,25.38,25.5,25.2,25.24,11600.0,18.4749,18.5622,18.3438,18.373,11600.0
2011-11-18 14:00:00,25.21,25.42,25.2,25.27,9200.0,18.3511,18.504,18.3438,18.3948,9200.0
2011-11-18 14:30:00,25.3,25.35,25.25,25.3,10300.0,18.4166,18.453,18.3802,18.4166,10300.0
2011-11-18 15:00:00,25.32,25.37,25.28,25.36,13600.0,18.4312,18.4676,18.4021,18.4603,13600.0
2011-11-18 15:30:00,25.35,25.45,25.31,25.39,95000.0,18.453,18.5258,18.4239,18.4821,95000.0
2011-11-21 09:30:00,24.83,24.96,24.63,24.87,17900.0,18.0745,18.1691,17.9289,18.1036,17900.0
2011-11-21 10:00:00,24.89,25.06,24.75,25.06,22600.0,18.1182,18.2419,18.0163,18.2419,22600.0
2011-11-21 10:30:00,25.05,25.15,25.05,25.1,40800.0,18.2346,18.3074,18.2346,18.271,40800.0
2011-11-21 11:00:00,25.1,25.15,25.08,25.1,36600.0,18.271,18.3074,18.2565,18.271,36600.0
2011-11-21 11:30:00,25.1,25.34,25.08,25.25,59500.0,18.271,18.4457,18.2565,18.3802,59500.0
2011-11-21 12:00:00,25.24,25.26,25.05,25.07,14700.0,18.373,18.3875,18.2346,18.2492,14700.0
2011-11-21 12:30:00,25.1,25.13,25.05,25.12,25500.0,18.271,18.2929,18.2346,18.2856,25500.0
2011-11-21 13:00:00,25.08,25.12,25.06,25.08,29400.0,18.2565,18.2856,18.2419,18.2565,29400.0
2011-11-21 13:30:00,25.08,25.1,24.89,24.89,33800.0,18.2565,18.271,18.1182,18.1182,33800.0
2011-11-21 14:00:00,24.87,25.01,24.83,24.91,35100.0,18.1036,18.2055,18.0745,18.1327,35100.0
2011-11-21 14:30:00,24.9,25.03,24.88,24.97,110800.0,18.1255,18.2201,18.1109,18.1764,110800.0
2011-11-21 15:00:00,24.99,25.02,24.87,24.98,34700.0,18.191,18.2128,18.1036,18.1837,34700.0
2011-11-21 15:30:00,24.99,25.02,24.83,24.87,92600.0,18.191,18.2128,18.0745,18.1036,92600.0
2011-11-22 09:30:00,24.78,24.82,24.54,24.72,12700.0,18.0381,18.0672,17.8634,17.9944,12700.0
2011-11-22 10:00:00,24.81,24.81,24.49,24.74,13900.0,18.0599,18.0599,17.827,18.009,13900.0
2011-11-22 10:30:00,24.76,24.78,24.43,24.48,8300.0,18.0235,18.0381,17.7833,17.8197,8300.0
2011-11-22 11:00:00,24.5,24.59,24.39,24.4,9000.0,17.8343,17.8998,17.7542,17.7615,9000.0
2011-11-22 11:30:00,24.39,24.39,24.2,24.32,10500.0,17.7542,17.7542,17.6159,17.7033,10500.0
2011-11-22 12:00:00,24.36,24.57,24.36,24.44,5600.0,17.7324,17.8852,17.7324,17.7906,5600.0
2011-11-22 12:30:00,24.41,24.55,24.41,24.53,4500.0,17.7688,17.8707,17.7688,17.8561,4500.0
2011-11-22 13:00:00,24.55,24.81,24.54,24.8,9600.0,17.8707,18.0599,17.8634,18.0527,9600.0
2011-11-22 13:30:00,24.8,24.94,24.62,24.67,38300.0,18.0527,18.1546,17.9216,17.958,38300.0
2011-11-22 14:00:00,24.66,24.67,24.52,24.61,10100.0,17.9508,17.958,17.8488,17.9144,10100.0
2011-11-22 14:30:00,24.55,24.55,24.38,24.44,27100.0,17.8707,17.8707,17.7469,17.7906,27100.0
2011-11-22 15:00:00,24.5,24.58,24.4,24.53,16200.0,17.8343,17.8925,17.7615,17.8561,16200.0
2011-11-22 15:30:00,24.52,24.6,24.39,24.45,36600.0,17.8488,17.9071,17.7542,17.7979,36600.0
2011-11-23 09:30:00,24.18,24.34,24.06,24.19,24700.0,17.6013,17.7178,17.514,17.6086,24700.0
2011-11-23 10:00:00,24.18,24.19,23.94,23.95,5900.0,17.6013,17.6086,17.4266,17.4339,5900.0
2011-11-23 10:30:00,23.97,24.03,23.81,23.94,11600.0,17.4485,17.4922,17.332,17.4266,11600.0
2011-11-23 11:00:00,23.94,23.94,23.65,23.73,12500.0,17.4266,17.4266,17.2155,17.2738,12500.0
2011-11-23 11:30:00,23.73,23.8,23.69,23.73,16300.0,17.2738,17.3247,17.2447,17.2738,16300.0
2011-11-23 12:00:00,23.79,23.79,23.57,23.59,35700.0,17.3175,17.3175,17.1573,17.1719,35700.0
2011-11-23 12:30:00,23.64,23.71,23.53,23.68,6600.0,17.2083,17.2592,17.1282,17.2374,6600.0
2011-11-23 13:00:00,23.67,23.72,23.6,23.65,10000.0,17.2301,17.2665,17.1791,17.2155,10000.0
2011-11-23 13:30:00,23.66,23.69,23.51,23.53,8400.0,17.2228,17.2447,17.1136,17.1282,8400.0
2011-11-23 14:00:00,23.52,23.54,23.32,23.39,24400.0,17.1209,17.1355,16.9753,17.0263,24400.0
2011-11-23 14:30:00,23.39,23.55,23.39,23.54,30200.0,17.0263,17.1428,17.0263,17.1355,30200.0
2011-11-23 15:00:00,23.51,23.7,23.5,23.54,51000.0,17.1136,17.2519,17.1064,17.1355,51000.0
2011-11-23 15:30:00,23.54,23.64,23.41,23.41,66500.0,17.1355,17.2083,17.0408,17.0408,66500.0
2011-11-25 09:30:00,23.29,23.73,23.29,23.58,12700.0,16.9535,17.2738,16.9535,17.1646,12700.0
2011-11-25 10:00:00,23.59,23.98,23.58,23.81,18700.0,17.1719,17.4558,17.1646,17.332,18700.0
2011-11-25 10:30:00,23.79,23.91,23.72,23.8,7400.0,17.3175,17.4048,17.2665,17.3247,7400.0
2011-11-25 11:00:00,23.8,23.85,23.69,23.69,11400.0,17.3247,17.3611,17.2447,17.2447,11400.0
2011-11-25 11:30:00,23.66,23.8,23.66,23.7,25200.0,17.2228,17.3247,17.2228,17.2519,25200.0
2011-11-25 12:00:00,23.72,23.84,23.68,23.83,29900.0,17.2665,17.3539,17.2374,17.3466,29900.0
2011-11-25 12:30:00,23.82,23.88,23.73,23.74,40000.0,17.3393,17.383,17.2738,17.2811,40000.0
2011-11-28 09:30:00,24.6,24.69,24.31,24.31,21700.0,17.9071,17.9726,17.696,17.696,21700.0
2011-11-28 10:00:00,24.33,24.72,24.25,24.7,20900.0,17.7105,17.9944,17.6523,17.9799,20900.0
2011-11-28 10:30:00,24.7,24.87,24.51,24.53,19300.0,17.9799,18.1036,17.8416,17.8561,19300.0
2011-11-28 11:00:00,24.53,24.66,24.48,24.53,16400.0,17.8561,17.9508,17.8197,17.8561,16400.0
2011-11-28 11:30:00,24.57,24.72,24.51,24.56,43700.0,17.8852,17.9944,17.8416,17.878,43700.0
2011-11-28 12:00:00,24.52,24.64,24.49,24.53,9700.0,17.8488,17.9362,17.827,17.8561,9700.0
2011-11-28 12:30:00,24.49,24.66,24.43,24.53,14700.0,17.827,17.9508,17.7833,17.8561,14700.0
2011-11-28 13:00:00,24.52,24.54,24.4,24.47,12400.0,17.8488,17.8634,17.7615,17.8124,12400.0
2011-11-28 13:30:00,24.5,24.5,24.24,24.33,18900.0,17.8343,17.8343,17.645,17.7105,18900.0
2011-11-28 14:00:00,24.33,24.53,24.29,24.43,21800.0,17.7105,17.8561,17.6814,17.7833,21800.0
2011-11-28 14:30:00,24.41,24.52,24.39,24.46,42900.0,17.7688,17.8488,17.7542,17.8052,42900.0
2011-11-28 15:00:00,24.46,24.51,24.17,24.22,52300.0,17.8052,17.8416,17.5941,17.6305,52300.0
2011-11-28 15:30:00,24.21,24.46,24.19,24.35,89600.0,17.6232,17.8052,17.6086,17.7251,89600.0
2011-11-29 09:30:00,22.77,23.8,22.25,23.42,252300.0,16.575,17.3247,16.1964,17.0481,252300.0
2011-11-29 10:00:00,23.42,23.5,22.95,23.35,73800.0,17.0481,17.1064,16.706,16.9972,73800.0
2011-11-29 10:30:00,23.31,23.7,23.19,23.26,146700.0,16.9681,17.2519,16.8807,16.9317,146700.0
2011-11-29 11:00:00,23.26,23.45,23.02,23.41,65300.0,16.9317,17.07,16.757,17.0408,65300.0
2011-11-29 11:30:00,23.4,23.54,23.39,23.5,59100.0,17.0336,17.1355,17.0263,17.1064,59100.0
2011-11-29 12:00:00,23.5,23.65,23.48,23.59,59500.0,17.1064,17.2155,17.0918,17.1719,59500.0
2011-11-29 12:30:00,23.59,23.6,23.23,23.31,27500.0,17.1719,17.1791,16.9098,16.9681,27500.0
2011-11-29 13:00:00,23.32,23.32,23.18,23.25,61600.0,16.9753,16.9753,16.8734,16.9244,61600.0
2011-11-29 13:30:00,23.23,23.34,23.15,23.2,52300.0,16.9098,16.9899,16.8516,16.888,52300.0
2011-11-29 14:00:00,23.18,23.29,23.14,23.24,55400.0,16.8734,16.9535,16.8443,16.9171,55400.0
2011-11-29 14:30:00,23.22,23.28,23.21,23.21,63600.0,16.9025,16.9462,16.8953,16.8953,63600.0
2011-11-29 15:00:00,23.2,23.59,23.18,23.36,83100.0,16.888,17.1719,16.8734,17.0044,83100.0
2011-11-29 15:30:00,23.36,23.39,23.04,23.14,275900.0,17.0044,17.0263,16.7715,16.8443,275900.0
2011-11-30 09:30:00,24.1,24.36,23.96,24.33,68500.0,17.5431,17.7324,17.4412,17.7105,68500.0
2011-11-30 10:00:00,24.33,24.43,24.05,24.29,47800.0,17.7105,17.7833,17.5067,17.6814,47800.0
2011-11-30 10:30:00,24.31,24.54,24.27,24.5,52700.0,17.696,17.8634,17.6669,17.8343,52700.0
2011-11-30 11:00:00,24.5,24.5,24.15,24.15,42000.0,17.8343,17.8343,17.5795,17.5795,42000.0
2011-11-30 11:30:00,24.19,24.21,23.95,23.96,48000.0,17.6086,17.6232,17.4339,17.4412,48000.0
2011-11-30 12:00:00,23.97,23.99,23.81,23.82,14600.0,17.4485,17.463,17.332,17.3393,14600.0
2011-11-30 12:30:00,23.84,23.91,23.68,23.7,21400.0,17.3539,17.4048,17.2374,17.2519,21400.0
2011-11-30 13:00:00,23.69,23.92,23.69,23.89,38400.0,17.2447,17.4121,17.2447,17.3902,38400.0
2011-11-30 13:30:00,23.9,23.93,23.67,23.73,31700.0,17.3975,17.4194,17.2301,17.2738,31700.0
2011-11-30 14:00:00,23.74,23.9,23.7,23.71,26800.0,17.2811,17.3975,17.2519,17.2592,26800.0
2011-11-30 14:30:00,23.71,23.83,23.7,23.79,85500.0,17.2592,17.3466,17.2519,17.3175,85500.0
2011-11-30 15:00:00,23.8,23.98,23.78,23.97,93100.0,17.3247,17.4558,17.3102,17.4485,93100.0
2011-11-30 15:30:00,23.99,24.33,23.98,24.22,228600.0,17.463,17.7105,17.4558,17.6305,228600.0
2011-12-01 09:30:00,24.01,24.78,23.96,24.68,36400.0,17.4776,18.0381,17.4412,17.9653,36400.0
2011-12-01 10:00:00,24.66,25.02,24.63,24.74,43000.0,17.9508,18.2128,17.9289,18.009,43000.0
2011-12-01 10:30:00,24.74,24.75,24.29,24.33,20500.0,18.009,18.0163,17.6814,17.7105,20500.0
2011-12-01 11:00:00,24.34,24.39,24.12,24.24,30400.0,17.7178,17.7542,17.5577,17.645,30400.0
2011-12-01 11:30:00,24.26,24.44,24.23,24.33,48500.0,17.6596,17.7906,17.6377,17.7105,48500.0
2011-12-01 12:00:00,24.32,24.34,24.12,24.2,19200.0,17.7033,17.7178,17.5577,17.6159,19200.0
2011-12-01 12:30:00,24.21,24.21,23.91,23.95,32200.0,17.6232,17.6232,17.4048,17.4339,32200.0
2011-12-01 13:00:00,23.92,23.96,23.88,23.95,37600.0,17.4121,17.4412,17.383,17.4339,37600.0
2011-12-01 13:30:00,23.94,23.98,23.86,23.98,41300.0,17.4266,17.4558,17.3684,17.4558,41300.0
2011-12-01 14:00:00,23.97,23.97,23.8,23.85,39100.0,17.4485,17.4485,17.3247,17.3611,39100.0
2011-12-01 14:30:00,23.86,23.96,23.85,23.93,19300.0,17.3684,17.4412,17.3611,17.4194,19300.0
2011-12-01 15:00:00,23.91,24.01,23.86,24.0,27900.0,17.4048,17.4776,17.3684,17.4703,27900.0
2011-12-01 15:30:00,24.0,24.02,23.81,23.84,60000.0,17.4703,17.4849,17.332,17.3539,60000.0
2011-12-02 09:30:00,24.26,24.31,23.97,24.14,18400.0,17.6596,17.696,17.4485,17.5722,18400.0
2011-12-02 10:00:00,24.19,24.48,24.14,24.41,12300.0,17.6086,17.8197,17.5722,17.7688,12300.0
2011-12-02 10:30:00,24.44,24.45,24.26,24.35,11600.0,17.7906,17.7979,17.6596,17.7251,11600.0
2011-12-02 11:00:00,24.36,24.36,23.95,24.24,21100.0,17.7324,17.7324,17.4339,17.645,21100.0
2011-12-02 11:30:00,24.21,24.29,23.93,24.03,19600.0,17.6232,17.6814,17.4194,17.4922,19600.0
2011-12-02 12:00:00,24.04,24.04,23.92,24.0,15800.0,17.4994,17.4994,17.4121,17.4703,15800.0
2011-12-02 12:30:00,23.99,24.24,23.95,24.24,11000.0,17.463,17.645,17.4339,17.645,11000.0
2011-12-02 13:00:00,24.21,24.27,24.14,24.14,13100.0,17.6232,17.6669,17.5722,17.5722,13100.0
2011-12-02 13:30:00,24.16,24.22,24.08,24.12,27800.0,17.5868,17.6305,17.5286,17.5577,27800.0
2011-12-02 14:00:00,24.12,24.15,23.96,24.01,24900.0,17.5577,17.5795,17.4412,17.4776,24900.0
2011-12-02 14:30:00,24.01,24.06,23.99,24.0,21900.0,17.4776,17.514,17.463,17.4703,21900.0
2011-12-02 15:00:00,24.01,24.09,23.99,24.07,40100.0,17.4776,17.5358,17.463,17.5213,40100.0
2011-12-02 15:30:00,24.07,24.09,23.9,23.95,60700.0,17.5213,17.5358,17.3975,17.4339,60700.0
2011-12-05 09:30:00,24.41,24.48,24.11,24.14,29000.0,17.7688,17.8197,17.5504,17.5722,29000.0
2011-12-05 10:00:00,24.12,24.3,24.07,24.22,22700.0,17.5577,17.6887,17.5213,17.6305,22700.0
2011-12-05 10:30:00,24.25,24.32,24.19,24.24,38600.0,17.6523,17.7033,17.6086,17.645,38600.0
2011-12-05 11:00:00,24.23,24.3,24.21,24.24,21600.0,17.6377,17.6887,17.6232,17.645,21600.0
2011-12-05 11:30:00,24.22,24.29,24.21,24.26,22500.0,17.6305,17.6814,17.6232,17.6596,22500.0
2011-12-05 12:00:00,24.27,24.31,24.21,24.22,53800.0,17.6669,17.696,17.6232,17.6305,53800.0
2011-12-05 12:30:00,24.22,24.32,24.22,24.23,39800.0,17.6305,17.7033,17.6305,17.6377,39800.0
2011-12-05 13:00:00,24.24,24.27,24.12,24.12,20200.0,17.645,17.6669,17.5577,17.5577,20200.0
2011-12-05 13:30:00,24.13,24.23,23.98,24.0,28700.0,17.565,17.6377,17.4558,17.4703,28700.0
2011-12-05 14:00:00,24.0,24.0,23.82,23.94,75400.0,17.4703,17.4703,17.3393,17.4266,75400.0
2011-12-05 14:30:00,23.95,23.96,23.86,23.92,58800.0,17.4339,17.4412,17.3684,17.4121,58800.0
2011-12-05 15:00:00,23.92,23.94,23.72,23.74,68300.0,17.4121,17.4266,17.2665,17.2811,68300.0
2011-12-05 15:30:00,23.75,23.92,23.74,23.9,70600.0,17.2883,17.4121,17.2811,17.3975,70600.0
2011-12-06 09:30:00,23.9,24.04,23.73,23.84,17100.0,17.3975,17.4994,17.2738,17.3539,17100.0
2011-12-06 10:00:00,23.85,24.02,23.84,23.95,13800.0,17.3611,17.4849,17.3539,17.4339,13800.0
2011-12-06 10:30:00,23.96,24.02,23.73,23.76,11000.0,17.4412,17.4849,17.2738,17.2956,11000.0
2011-12-06 11:00:00,23.77,23.82,23.7,23.72,60800.0,17.3029,17.3393,17.2519,17.2665,60800.0
2011-12-06 11:30:00,23.72,23.8,23.68,23.71,17400.0,17.2665,17.3247,17.2374,17.2592,17400.0
2011-12-06 12:00:00,23.71,23.74,23.63,23.68,45100.0,17.2592,17.2811,17.201,17.2374,45100.0
2011-12-06 12:30:00,23.69,23.75,23.59,23.61,43700.0,17.2447,17.2883,17.1719,17.1864,43700.0
2011-12-06 13:00:00,23.62,23.82,23.51,23.82,71500.0,17.1937,17.3393,17.1136,17.3393,71500.0
2011-12-06 13:30:00,23.82,23.89,23.79,23.84,16000.0,17.3393,17.3902,17.3175,17.3539,16000.0
2011-12-06 14:00:00,23.84,23.86,23.75,23.85,15100.0,17.3539,17.3684,17.2883,17.3611,15100.0
2011-12-06 14:30:00,23.84,23.97,23.83,23.88,59300.0,17.3539,17.4485,17.3466,17.383,59300.0
2011-12-06 15:00:00,23.89,23.98,23.86,23.87,45100.0,17.3902,17.4558,17.3684,17.3757,45100.0
2011-12-06 15:30:00,23.86,23.98,23.84,23.88,53900.0,17.3684,17.4558,17.3539,17.383,53900.0
2011-12-07 09:30:00,23.67,23.75,23.5,23.69,20500.0,17.2301,17.2883,17.1064,17.2447,20500.0
2011-12-07 10:00:00,23.7,23.82,23.65,23.72,62200.0,17.2519,17.3393,17.2155,17.2665,62200.0
2011-12-07 10:30:00,23.7,23.77,23.66,23.72,22700.0,17.2519,17.3029,17.2228,17.2665,22700.0
2011-12-07 11:00:00,23.73,23.84,23.62,23.84,19200.0,17.2738,17.3539,17.1937,17.3539,19200.0
2011-12-07 11:30:00,23.85,23.93,23.82,23.89,25200.0,17.3611,17.4194,17.3393,17.3902,25200.0
2011-12-07 12:00:00,23.9,23.97,23.81,23.96,53200.0,17.3975,17.4485,17.332,17.4412,53200.0
2011-12-07 12:30:00,23.97,24.04,23.9,23.91,19200.0,17.4485,17.4994,17.3975,17.4048,19200.0
2011-12-07 13:00:00,23.91,23.91,23.78,23.79,22000.0,17.4048,17.4048,17.3102,17.3175,22000.0
2011-12-07 13:30:00,23.8,23.81,23.71,23.81,7600.0,17.3247,17.332,17.2592,17.332,7600.0
2011-12-07 14:00:00,23.79,23.8,23.73,23.79,8700.0,17.3175,17.3247,17.2738,17.3175,8700.0
2011-12-07 14:30:00,23.78,23.84,23.71,23.74,13600.0,17.3102,17.3539,17.2592,17.2811,13600.0
2011-12-07 15:00:00,23.78,23.96,23.73,23.92,24900.0,17.3102,17.4412,17.2738,17.4121,24900.0
2011-12-07 15:30:00,23.93,24.14,23.85,23.91,144400.0,17.4194,17.5722,17.3611,17.4048,144400.0
2011-12-08 09:30:00,23.69,23.86,23.53,23.75,42500.0,17.2447,17.3684,17.1282,17.2883,42500.0
2011-12-08 10:00:00,23.75,23.77,23.56,23.59,17000.0,17.2883,17.3029,17.15,17.1719,17000.0
2011-12-08 10:30:00,23.59,23.76,23.54,23.54,10100.0,17.1719,17.2956,17.1355,17.1355,10100.0
2011-12-08 11:00:00,23.52,23.58,23.35,23.47,15800.0,17.1209,17.1646,16.9972,17.0845,15800.0
2011-12-08 11:30:00,23.45,23.49,23.38,23.47,8700.0,17.07,17.0991,17.019,17.0845,8700.0
2011-12-08 12:00:00,23.46,23.53,23.36,23.39,4500.0,17.0772,17.1282,17.0044,17.0263,4500.0
2011-12-08 12:30:00,23.37,23.39,23.26,23.26,5100.0,17.0117,17.0263,16.9317,16.9317,5100.0
2011-12-08 13:00:00,23.29,23.29,23.11,23.24,14700.0,16.9535,16.9535,16.8225,16.9171,14700.0
2011-12-08 13:30:00,23.21,23.31,23.17,23.29,7900.0,16.8953,16.9681,16.8661,16.9535,7900.0
2011-12-08 14:00:00,23.28,23.36,23.21,23.32,8500.0,16.9462,17.0044,16.8953,16.9753,8500.0
2011-12-08 14:30:00,23.28,23.34,23.19,23.28,13900.0,16.9462,16.9899,16.8807,16.9462,13900.0
2011-12-08 15:00:00,23.28,23.47,23.25,23.45,14300.0,16.9462,17.0845,16.9244,17.07,14300.0
2011-12-08 15:30:00,23.44,23.59,23.18,23.23,65300.0,17.0627,17.1719,16.8734,16.9098,65300.0
2011-12-09 09:30:00,23.46,23.85,23.32,23.71,65900.0,17.0772,17.3611,16.9753,17.2592,65900.0
2011-12-09 10:00:00,23.72,24.1,23.72,23.76,156300.0,17.2665,17.5431,17.2665,17.2956,156300.0
2011-12-09 10:30:00,23.76,23.93,23.69,23.81,28100.0,17.2956,17.4194,17.2447,17.332,28100.0
2011-12-09 11:00:00,23.83,24.06,23.83,24.06,21500.0,17.3466,17.514,17.3466,17.514,21500.0
2011-12-09 11:30:00,24.07,24.14,23.83,23.86,59100.0,17.5213,17.5722,17.3466,17.3684,59100.0
2011-12-09 12:00:00,23.89,23.91,23.79,23.85,43000.0,17.3902,17.4048,17.3175,17.3611,43000.0
2011-12-09 12:30:00,23.86,23.96,23.83,23.87,24700.0,17.3684,17.4412,17.3466,17.3757,24700.0
2011-12-09 13:00:00,23.88,23.96,23.84,23.84,36800.0,17.383,17.4412,17.3539,17.3539,36800.0
2011-12-09 13:30:00,23.85,23.94,23.83,23.86,17600.0,17.3611,17.4266,17.3466,17.3684,17600.0
2011-12-09 14:00:00,23.84,23.9,23.77,23.85,58000.0,17.3539,17.3975,17.3029,17.3611,58000.0
2011-12-09 14:30:00,23.87,23.9,23.82,23.86,44600.0,17.3757,17.3975,17.3393,17.3684,44600.0
2011-12-09 15:00:00,23.86,24.0,23.83,23.98,64400.0,17.3684,17.4703,17.3466,17.4558,64400.0
2011-12-09 15:30:00,23.99,24.0,23.79,23.8,124600.0,17.463,17.4703,17.3175,17.3247,124600.0
2011-12-12 09:30:00,23.54,23.81,23.48,23.59,51700.0,17.1355,17.332,17.0918,17.1719,51700.0
2011-12-12 10:00:00,23.58,23.72,23.57,23.72,24800.0,17.1646,17.2665,17.1573,17.2665,24800.0
2011-12-12 10:30:00,23.7,23.8,23.68,23.76,18800.0,17.2519,17.3247,17.2374,17.2956,18800.0
2011-12-12 11:00:00,23.75,23.83,23.68,23.76,25500.0,17.2883,17.3466,17.2374,17.2956,25500.0
2011-12-12 11:30:00,23.78,23.83,23.64,23.7,90400.0,17.3102,17.3466,17.2083,17.2519,90400.0
2011-12-12 12:00:00,23.69,23.76,23.68,23.73,28500.0,17.2447,17.2956,17.2374,17.2738,28500.0
2011-12-12 12:30:00,23.73,23.87,23.73,23.87,12200.0,17.2738,17.3757,17.2738,17.3757,12200.0
2011-12-12 13:00:00,23.87,23.97,23.8,23.95,22300.0,17.3757,17.4485,17.3247,17.4339,22300.0
2011-12-12 13:30:00,23.96,23.99,23.89,23.89,12800.0,17.4412,17.463,17.3902,17.3902,12800.0
2011-12-12 14:00:00,23.9,23.9,23.72,23.72,28800.0,17.3975,17.3975,17.2665,17.2665,28800.0
2011-12-12 14:30:00,23.72,23.79,23.67,23.77,19900.0,17.2665,17.3175,17.2301,17.3029,19900.0
2011-12-12 15:00:00,23.78,23.91,23.73,23.91,20800.0,17.3102,17.4048,17.2738,17.4048,20800.0
2011-12-12 15:30:00,23.88,24.06,23.82,23.94,69200.0,17.383,17.514,17.3393,17.4266,69200.0
2011-12-13 09:30:00,24.05,24.23,23.93,23.93,28300.0,17.5067,17.6377,17.4194,17.4194,28300.0
2011-12-13 10:00:00,23.96,24.18,23.96,24.01,38400.0,17.4412,17.6013,17.4412,17.4776,38400.0
2011-12-13 10:30:00,24.02,24.02,23.63,23.72,11400.0,17.4849,17.4849,17.201,17.2665,11400.0
2011-12-13 11:00:00,23.71,23.74,23.55,23.72,12300.0,17.2592,17.2811,17.1428,17.2665,12300.0
2011-12-13 11:30:00,23.7,23.89,23.7,23.89,14700.0,17.2519,17.3902,17.2519,17.3902,14700.0
2011-12-13 12:00:00,23.92,23.92,23.83,23.87,6000.0,17.4121,17.4121,17.3466,17.3757,6000.0
2011-12-13 12:30:00,23.85,23.86,23.71,23.84,15700.0,17.3611,17.3684,17.2592,17.3539,15700.0
2011-12-13 13:00:00,23.81,23.87,23.75,23.83,9800.0,17.332,17.3757,17.2883,17.3466,9800.0
2011-12-13 13:30:00,23.82,23.87,23.76,23.85,12900.0,17.3393,17.3757,17.2956,17.3611,12900.0
2011-12-13 14:00:00,23.86,24.02,23.78,23.99,73800.0,17.3684,17.4849,17.3102,17.463,73800.0
2011-12-13 14:30:00,23.96,23.97,23.64,23.67,54600.0,17.4412,17.4485,17.2083,17.2301,54600.0
2011-12-13 15:00:00,23.65,23.73,23.25,23.32,35900.0,17.2155,17.2738,16.9244,16.9753,35900.0
2011-12-13 15:30:00,23.3,23.4,23.05,23.31,65900.0,16.9608,17.0336,16.7788,16.9681,65900.0
2011-12-14 09:30:00,23.08,23.4,22.94,23.14,34100.0,16.8006,17.0336,16.6987,16.8443,34100.0
2011-12-14 10:00:00,23.12,23.17,22.98,23.09,41900.0,16.8297,16.8661,16.7278,16.8079,41900.0
2011-12-14 10:30:00,23.08,23.17,22.95,22.95,43100.0,16.8006,16.8661,16.706,16.706,43100.0
2011-12-14 11:00:00,22.95,23.03,22.8,22.85,36100.0,16.706,16.7642,16.5968,16.6332,36100.0
2011-12-14 11:30:00,22.83,22.89,22.79,22.83,47400.0,16.6186,16.6623,16.5895,16.6186,47400.0
2011-12-14 12:00:00,22.81,22.91,22.81,22.84,27400.0,16.6041,16.6769,16.6041,16.6259,27400.0
2011-12-14 12:30:00,22.88,22.9,22.83,22.87,43000.0,16.655,16.6696,16.6186,16.6478,43000.0
2011-12-14 13:00:00,22.89,22.94,22.8,22.91,58300.0,16.6623,16.6987,16.5968,16.6769,58300.0
2011-12-14 13:30:00,22.93,22.94,22.7,22.72,45000.0,16.6914,16.6987,16.524,16.5386,45000.0
2011-12-14 14:00:00,22.72,22.78,22.56,22.71,52200.0,16.5386,16.5822,16.4221,16.5313,52200.0
2011-12-14 14:30:00,22.67,22.72,22.53,22.58,26200.0,16.5022,16.5386,16.4003,16.4367,26200.0
2011-12-14 15:00:00,22.56,22.77,22.56,22.68,53200.0,16.4221,16.575,16.4221,16.5095,53200.0
2011-12-14 15:30:00,22.69,22.69,22.48,22.49,99700.0,16.5167,16.5167,16.3639,16.3711,99700.0
2011-12-15 09:30:00,22.86,22.9,22.57,22.59,16800.0,16.6405,16.6696,16.4294,16.4439,16800.0
2011-12-15 10:00:00,22.62,22.82,22.57,22.82,31400.0,16.4658,16.6114,16.4294,16.6114,31400.0
2011-12-15 10:30:00,22.79,22.9,22.75,22.9,31900.0,16.5895,16.6696,16.5604,16.6696,31900.0
2011-12-15 11:00:00,22.91,23.13,22.9,23.08,31500.0,16.6769,16.837,16.6696,16.8006,31500.0
2011-12-15 11:30:00,23.08,23.22,23.06,23.19,31000.0,16.8006,16.9025,16.7861,16.8807,31000.0
2011-12-15 12:00:00,23.19,23.37,23.19,23.31,14000.0,16.8807,17.0117,16.8807,16.9681,14000.0
2011-12-15 12:30:00,23.31,23.36,23.21,23.27,11200.0,16.9681,17.0044,16.8953,16.9389,11200.0
2011-12-15 13:00:00,23.26,23.35,23.24,23.34,18000.0,16.9317,16.9972,16.9171,16.9899,18000.0
2011-12-15 13:30:00,23.33,23.47,23.2,23.44,40000.0,16.9826,17.0845,16.888,17.0627,40000.0
2011-12-15 14:00:00,23.43,23.62,23.43,23.52,30800.0,17.0554,17.1937,17.0554,17.1209,30800.0
2011-12-15 14:30:00,23.49,23.51,23.26,23.3,61500.0,17.0991,17.1136,16.9317,16.9608,61500.0
2011-12-15 15:00:00,23.29,23.45,23.26,23.41,42400.0,16.9535,17.07,16.9317,17.0408,42400.0
2011-12-15 15:30:00,23.41,23.57,23.38,23.39,106000.0,17.0408,17.1573,17.019,17.0263,106000.0
2011-12-16 09:30:00,23.56,23.89,23.29,23.89,113800.0,17.15,17.3902,16.9535,17.3902,113800.0
2011-12-16 10:00:00,23.89,24.13,23.88,23.89,19200.0,17.3902,17.565,17.383,17.3902,19200.0
2011-12-16 10:30:00,23.86,23.91,23.82,23.83,10200.0,17.3684,17.4048,17.3393,17.3466,10200.0
2011-12-16 11:00:00,23.84,23.93,23.79,23.91,19100.0,17.3539,17.4194,17.3175,17.4048,19100.0
2011-12-16 11:30:00,23.93,24.04,23.9,23.96,43300.0,17.4194,17.4994,17.3975,17.4412,43300.0
2011-12-16 12:00:00,23.95,24.12,23.87,24.09,47500.0,17.4339,17.5577,17.3757,17.5358,47500.0
2011-12-16 12:30:00,24.06,24.11,23.94,24.1,38700.0,17.514,17.5504,17.4266,17.5431,38700.0
2011-12-16 13:00:00,24.07,24.16,24.02,24.05,26300.0,17.5213,17.5868,17.4849,17.5067,26300.0
2011-12-16 13:30:00,24.08,24.19,24.05,24.06,17100.0,17.5286,17.6086,17.5067,17.514,17100.0
2011-12-16 14:00:00,24.08,24.12,24.0,24.06,36900.0,17.5286,17.5577,17.4703,17.514,36900.0
2011-12-16 14:30:00,24.04,24.11,24.01,24.08,25800.0,17.4994,17.5504,17.4776,17.5286,25800.0
2011-12-16 15:00:00,24.07,24.14,24.05,24.1,52300.0,17.5213,17.5722,17.5067,17.5431,52300.0
2011-12-16 15:30:00,24.09,24.19,24.05,24.16,146400.0,17.5358,17.6086,17.5067,17.5868,146400.0
2011-12-19 09:30:00,24.31,24.62,24.25,24.59,20200.0,17.696,17.9216,17.6523,17.8998,20200.0
2011-12-19 10:00:00,24.61,24.86,24.59,24.79,53500.0,17.9144,18.0963,17.8998,18.0454,53500.0
2011-12-19 10:30:00,24.77,24.9,24.58,24.61,36400.0,18.0308,18.1255,17.8925,17.9144,36400.0
2011-12-19 11:00:00,24.59,24.66,24.36,24.51,53200.0,17.8998,17.9508,17.7324,17.8416,53200.0
2011-12-19 11:30:00,24.5,24.55,24.38,24.39,24100.0,17.8343,17.8707,17.7469,17.7542,24100.0
2011-12-19 12:00:00,24.39,24.55,24.34,24.46,22100.0,17.7542,17.8707,17.7178,17.8052,22100.0
2011-12-19 12:30:00,24.46,24.51,24.44,24.48,9700.0,17.8052,17.8416,17.7906,17.8197,9700.0
2011-12-19 13:00:00,24.47,24.55,24.42,24.55,22200.0,17.8124,17.8707,17.7761,17.8707,22200.0
2011-12-19 13:30:00,24.55,24.6,24.46,24.55,14100.0,17.8707,17.9071,17.8052,17.8707,14100.0
2011-12-19 14:00:00,24.56,24.58,24.42,24.47,20300.0,17.878,17.8925,17.7761,17.8124,20300.0
2011-12-19 14:30:00,24.46,24.5,24.36,24.42,25900.0,17.8052,17.8343,17.7324,17.7761,25900.0
2011-12-19 15:00:00,24.42,24.45,24.15,24.2,47100.0,17.7761,17.7979,17.5795,17.6159,47100.0
2011-12-19 15:30:00,24.2,24.21,24.12,24.19,87600.0,17.6159,17.6232,17.5577,17.6086,87600.0
2011-12-20 09:30:00,24.55,24.74,24.25,24.56,31100.0,17.8707,18.009,17.6523,17.878,31100.0
2011-12-20 10:00:00,24.61,24.89,24.61,24.85,31700.0,17.9144,18.1182,17.9144,18.0891,31700.0
2011-12-20 10:30:00,24.9,24.93,24.72,24.75,28700.0,18.1255,18.1473,17.9944,18.0163,28700.0
2011-12-20 11:00:00,24.76,24.96,24.75,24.94,22000.0,18.0235,18.1691,18.0163,18.1546,22000.0
2011-12-20 11:30:00,24.92,24.96,24.74,24.82,25000.0,18.14,18.1691,18.009,18.0672,25000.0
2011-12-20 12:00:00,24.82,24.82,24.71,24.73,16400.0,18.0672,18.0672,17.9872,18.0017,16400.0
2011-12-20 12:30:00,24.74,24.78,24.73,24.78,18200.0,18.009,18.0381,18.0017,18.0381,18200.0
2011-12-20 13:00:00,24.79,24.93,24.79,24.91,18700.0,18.0454,18.1473,18.0454,18.1327,18700.0
2011-12-20 13:30:00,24.91,24.96,24.91,24.94,22000.0,18.1327,18.1691,18.1327,18.1546,22000.0
2011-12-20 14:00:00,24.94,24.99,24.92,24.97,47300.0,18.1546,18.191,18.14,18.1764,47300.0
2011-12-20 14:30:00,24.95,25.05,24.95,24.99,31000.0,18.1619,18.2346,18.1619,18.191,31000.0
2011-12-20 15:00:00,24.99,25.13,24.95,25.13,33100.0,18.191,18.2929,18.1619,18.2929,33100.0
2011-12-20 15:30:00,25.13,25.26,25.06,25.2,103800.0,18.2929,18.3875,18.2419,18.3438,103800.0
2011-12-21 09:30:00,25.16,25.21,24.89,24.89,36900.0,18.3147,18.3511,18.1182,18.1182,36900.0
2011-12-21 10:00:00,24.89,25.13,24.84,25.1,13800.0,18.1182,18.2929,18.0818,18.271,13800.0
2011-12-21 10:30:00,25.12,25.16,25.06,25.1,15400.0,18.2856,18.3147,18.2419,18.271,15400.0
2011-12-21 11:00:00,25.08,25.11,25.01,25.09,27600.0,18.2565,18.2783,18.2055,18.2638,27600.0
2011-12-21 11:30:00,25.1,25.2,25.09,25.2,12900.0,18.271,18.3438,18.2638,18.3438,12900.0
2011-12-21 12:00:00,25.24,25.28,24.98,25.0,14000.0,18.373,18.4021,18.1837,18.1983,14000.0
2011-12-21 12:30:00,25.0,25.25,25.0,25.25,27600.0,18.1983,18.3802,18.1983,18.3802,27600.0
2011-12-21 13:00:00,25.25,25.34,25.25,25.3,8500.0,18.3802,18.4457,18.3802,18.4166,8500.0
2011-12-21 13:30:00,25.28,25.43,25.24,25.4,19600.0,18.4021,18.5113,18.373,18.4894,19600.0
2011-12-21 14:00:00,25.41,25.47,25.39,25.42,17900.0,18.4967,18.5404,18.4821,18.504,17900.0
2011-12-21 14:30:00,25.39,25.54,25.37,25.5,35600.0,18.4821,18.5913,18.4676,18.5622,35600.0
2011-12-21 15:00:00,25.52,25.6,25.45,25.56,23100.0,18.5768,18.635,18.5258,18.6059,23100.0
2011-12-21 15:30:00,25.56,25.73,25.55,25.67,107300.0,18.6059,18.7296,18.5986,18.686,107300.0
2011-12-22 09:30:00,25.69,26.09,25.68,26.03,22100.0,18.7005,18.9917,18.6932,18.948,22100.0
2011-12-22 10:00:00,26.05,26.21,26.01,26.15,12800.0,18.9626,19.079,18.9335,19.0354,12800.0
2011-12-22 10:30:00,26.17,26.19,26.03,26.16,22700.0,19.0499,19.0645,18.948,19.0427,22700.0
2011-12-22 11:00:00,26.17,26.18,26.04,26.12,14200.0,19.0499,19.0572,18.9553,19.0135,14200.0
2011-12-22 11:30:00,26.13,26.2,26.06,26.17,14300.0,19.0208,19.0718,18.9699,19.0499,14300.0
2011-12-22 12:00:00,26.16,26.32,26.16,26.28,12000.0,19.0427,19.1591,19.0427,19.13,12000.0
2011-12-22 12:30:00,26.28,26.39,26.28,26.33,14700.0,19.13,19.2101,19.13,19.1664,14700.0
2011-12-22 13:00:00,26.33,26.39,26.29,26.39,13200.0,19.1664,19.2101,19.1373,19.2101,13200.0
2011-12-22 13:30:00,26.38,26.48,26.33,26.41,8500.0,19.2028,19.2756,19.1664,19.2246,8500.0
2011-12-22 14:00:00,26.39,26.51,26.39,26.51,17600.0,19.2101,19.2974,19.2101,19.2974,17600.0
2011-12-22 14:30:00,26.48,26.49,26.39,26.42,18100.0,19.2756,19.2829,19.2101,19.2319,18100.0
2011-12-22 15:00:00,26.42,26.53,26.4,26.51,28500.0,19.2319,19.312,19.2174,19.2974,28500.0
2011-12-22 15:30:00,26.5,26.56,26.45,26.52,62700.0,19.2901,19.3338,19.2538,19.3047,62700.0
2011-12-23 09:30:00,26.61,26.72,26.46,26.65,12800.0,19.3702,19.4503,19.261,19.3993,12800.0
2011-12-23 10:00:00,26.67,26.71,26.61,26.63,9400.0,19.4139,19.443,19.3702,19.3848,9400.0
2011-12-23 10:30:00,26.63,26.69,26.59,26.69,10600.0,19.3848,19.4285,19.3557,19.4285,10600.0
2011-12-23 11:00:00,26.7,26.95,26.68,26.95,15100.0,19.4357,19.6177,19.4212,19.6177,15100.0
2011-12-23 11:30:00,26.94,26.95,26.9,26.91,11500.0,19.6104,19.6177,19.5813,19.5886,11500.0
2011-12-23 12:00:00,26.92,27.06,26.92,27.02,6500.0,19.5959,19.6978,19.5959,19.6687,6500.0
2011-12-23 12:30:00,27.04,27.04,26.98,27.03,6800.0,19.6832,19.6832,19.6396,19.676,6800.0
2011-12-23 13:00:00,27.02,27.03,26.99,27.0,13400.0,19.6687,19.676,19.6468,19.6541,13400.0
2011-12-23 13:30:00,27.0,27.08,26.98,27.08,12400.0,19.6541,19.7123,19.6396,19.7123,12400.0
2011-12-23 14:00:00,27.08,27.14,27.05,27.11,19900.0,19.7123,19.756,19.6905,19.7342,19900.0
2011-12-23 14:30:00,27.1,27.12,27.09,27.09,12300.0,19.7269,19.7415,19.7196,19.7196,12300.0
2011-12-23 15:00:00,27.09,27.1,27.02,27.02,22800.0,19.7196,19.7269,19.6687,19.6687,22800.0
2011-12-23 15:30:00,27.02,27.08,26.97,27.08,56500.0,19.6687,19.7123,19.6323,19.7123,56500.0
2011-12-27 09:30:00,26.86,26.86,26.39,26.59,21700.0,19.6612,19.6612,19.3172,19.4636,21700.0
2011-12-27 10:00:00,26.7,26.7,26.5,26.65,44800.0,19.5441,19.5441,19.3977,19.5075,44800.0
2011-12-27 10:30:00,26.64,26.81,26.56,26.61,37200.0,19.5002,19.6246,19.4416,19.4782,37200.0
2011-12-27 11:00:00,26.6,26.75,26.6,26.73,17400.0,19.4709,19.5807,19.4709,19.566,17400.0
2011-12-27 11:30:00,26.73,26.76,26.69,26.73,8700.0,19.566,19.588,19.5368,19.566,8700.0
2011-12-27 12:00:00,26.73,26.94,26.73,26.94,7400.0,19.566,19.7197,19.566,19.7197,7400.0
2011-12-27 12:30:00,26.93,26.93,26.87,26.92,4800.0,19.7124,19.7124,19.6685,19.7051,4800.0
2011-12-27 13:00:00,26.93,26.93,26.89,26.9,9900.0,19.7124,19.7124,19.6831,19.6905,9900.0
2011-12-27 13:30:00,26.89,26.99,26.89,26.98,9100.0,19.6831,19.7563,19.6831,19.749,9100.0
2011-12-27 14:00:00,26.98,26.99,26.91,26.94,13400.0,19.749,19.7563,19.6978,19.7197,13400.0
2011-12-27 14:30:00,26.92,26.94,26.85,26.91,19400.0,19.7051,19.7197,19.6539,19.6978,19400.0
2011-12-27 15:00:00,26.91,26.98,26.9,26.94,29500.0,19.6978,19.749,19.6905,19.7197,29500.0
2011-12-27 15:30:00,26.94,26.99,26.88,26.9,67700.0,19.7197,19.7563,19.6758,19.6905,67700.0
2011-12-28 09:30:00,26.85,26.94,26.73,26.85,12500.0,19.6539,19.7197,19.566,19.6539,12500.0
2011-12-28 10:00:00,26.82,26.85,26.47,26.55,25000.0,19.6319,19.6539,19.3757,19.4343,25000.0
2011-12-28 10:30:00,26.53,26.65,26.4,26.59,18400.0,19.4196,19.5075,19.3245,19.4636,18400.0
2011-12-28 11:00:00,26.55,26.64,26.49,26.49,13400.0,19.4343,19.5002,19.3904,19.3904,13400.0
2011-12-28 11:30:00,26.48,26.56,26.48,26.53,13200.0,19.383,19.4416,19.383,19.4196,13200.0
2011-12-28 12:00:00,26.53,26.63,26.48,26.59,9900.0,19.4196,19.4928,19.383,19.4636,9900.0
2011-12-28 12:30:00,26.6,26.63,26.52,26.61,8300.0,19.4709,19.4928,19.4123,19.4782,8300.0
2011-12-28 13:00:00,26.61,26.68,26.6,26.66,6200.0,19.4782,19.5294,19.4709,19.5148,6200.0
2011-12-28 13:30:00,26.67,26.73,26.65,26.71,8900.0,19.5221,19.566,19.5075,19.5514,8900.0
2011-12-28 14:00:00,26.7,26.71,26.6,26.65,22300.0,19.5441,19.5514,19.4709,19.5075,22300.0
2011-12-28 14:30:00,26.66,26.7,26.6,26.67,15900.0,19.5148,19.5441,19.4709,19.5221,15900.0
2011-12-28 15:00:00,26.65,26.72,26.6,26.6,22200.0,19.5075,19.5587,19.4709,19.4709,22200.0
2011-12-28 15:30:00,26.6,26.65,26.57,26.57,52700.0,19.4709,19.5075,19.4489,19.4489,52700.0
2011-12-29 09:30:00,26.66,26.81,26.59,26.76,20000.0,19.5148,19.6246,19.4636,19.588,20000.0
2011-12-29 10:00:00,26.77,26.93,26.77,26.89,11100.0,19.5953,19.7124,19.5953,19.6831,11100.0
2011-12-29 10:30:00,26.89,27.01,26.89,27.01,20300.0,19.6831,19.771,19.6831,19.771,20300.0
2011-12-29 11:00:00,27.01,27.14,27.01,27.11,16100.0,19.771,19.8661,19.771,19.8442,16100.0
2011-12-29 11:30:00,27.09,27.2,27.09,27.18,12800.0,19.8295,19.9101,19.8295,19.8954,12800.0
2011-12-29 12:00:00,27.18,27.22,27.18,27.21,10100.0,19.8954,19.9247,19.8954,19.9174,10100.0
2011-12-29 12:30:00,27.2,27.26,27.1,27.21,13500.0,19.9101,19.954,19.8369,19.9174,13500.0
2011-12-29 13:00:00,27.22,27.43,27.21,27.33,40300.0,19.9247,20.0784,19.9174,20.0052,40300.0
2011-12-29 13:30:00,27.33,27.4,27.33,27.35,17200.0,20.0052,20.0565,20.0052,20.0199,17200.0
2011-12-29 14:00:00,27.36,27.48,27.34,27.38,21900.0,20.0272,20.115,20.0125,20.0418,21900.0
2011-12-29 14:30:00,27.38,27.39,27.28,27.29,21200.0,20.0418,20.0491,19.9686,19.9759,21200.0
2011-12-29 15:00:00,27.29,27.32,27.23,27.23,20100.0,19.9759,19.9979,19.932,19.932,20100.0
2011-12-29 15:30:00,27.23,27.32,27.23,27.31,50000.0,19.932,19.9979,19.932,19.9906,50000.0
2011-12-30 09:30:00,27.17,27.18,27.04,27.14,67000.0,19.8881,19.8954,19.7929,19.8661,67000.0
2011-12-30 10:00:00,27.14,27.2,27.08,27.15,18900.0,19.8661,19.9101,19.8222,19.8735,18900.0
2011-12-30 10:30:00,27.16,27.31,27.16,27.3,11900.0,19.8808,19.9906,19.8808,19.9833,11900.0
2011-12-30 11:00:00,27.31,27.36,27.28,27.34,10900.0,19.9906,20.0272,19.9686,20.0125,10900.0
2011-12-30 11:30:00,27.33,27.4,27.31,27.36,12800.0,20.0052,20.0565,19.9906,20.0272,12800.0
2011-12-30 12:00:00,27.35,27.4,27.32,27.4,11800.0,20.0199,20.0565,19.9979,20.0565,11800.0
2011-12-30 12:30:00,27.36,27.42,27.35,27.42,7900.0,20.0272,20.0711,20.0199,20.0711,7900.0
2011-12-30 13:00:00,27.42,27.44,27.36,27.41,12900.0,20.0711,20.0857,20.0272,20.0638,12900.0
2011-12-30 13:30:00,27.39,27.45,27.38,27.45,11300.0,20.0491,20.0931,20.0418,20.0931,11300.0
2011-12-30 14:00:00,27.44,27.47,27.43,27.46,35100.0,20.0857,20.1077,20.0784,20.1004,35100.0
2011-12-30 14:30:00,27.47,27.51,27.46,27.5,24600.0,20.1077,20.137,20.1004,20.1297,24600.0
2011-12-30 15:00:00,27.5,27.56,27.5,27.51,24800.0,20.1297,20.1736,20.1297,20.137,24800.0
2011-12-30 15:30:00,27.51,27.52,27.42,27.42,95100.0,20.137,20.1443,20.0711,20.0711,95100.0
2012-01-03 09:30:00,28.15,28.24,27.95,28.1,38000.0,20.6055,20.6713,20.4591,20.5689,38000.0
2012-01-03 10:00:00,28.11,28.64,28.11,28.5,72600.0,20.5762,20.9641,20.5762,20.8616,72600.0
2012-01-03 10:30:00,28.5,28.54,28.24,28.4,26300.0,20.8616,20.8909,20.6713,20.7884,26300.0
2012-01-03 11:00:00,28.39,28.43,28.33,28.37,51500.0,20.7811,20.8104,20.7372,20.7665,51500.0
2012-01-03 11:30:00,28.36,28.38,28.01,28.03,67400.0,20.7592,20.7738,20.503,20.5176,67400.0
2012-01-03 12:00:00,28.01,28.02,27.87,27.87,21000.0,20.503,20.5103,20.4005,20.4005,21000.0
2012-01-03 12:30:00,27.87,27.87,27.61,27.64,45000.0,20.4005,20.4005,20.2102,20.2321,45000.0
2012-01-03 13:00:00,27.64,27.75,27.57,27.64,43500.0,20.2321,20.3127,20.1809,20.2321,43500.0
2012-01-03 13:30:00,27.61,27.8,27.57,27.78,26000.0,20.2102,20.3493,20.1809,20.3346,26000.0
2012-01-03 14:00:00,27.78,27.94,27.7,27.94,50000.0,20.3346,20.4517,20.2761,20.4517,50000.0
2012-01-03 14:30:00,27.94,28.01,27.84,27.91,57300.0,20.4517,20.503,20.3785,20.4298,57300.0
2012-01-03 15:00:00,27.91,27.92,27.66,27.69,60600.0,20.4298,20.4371,20.2468,20.2687,60600.0
2012-01-03 15:30:00,27.69,27.84,27.66,27.76,83800.0,20.2687,20.3785,20.2468,20.32,83800.0
2012-01-04 09:30:00,27.71,28.09,27.64,28.09,25300.0,20.2834,20.5615,20.2321,20.5615,25300.0
2012-01-04 10:00:00,28.07,28.1,27.88,28.01,31200.0,20.5469,20.5689,20.4078,20.503,31200.0
2012-01-04 10:30:00,27.99,28.07,27.75,28.0,23500.0,20.4883,20.5469,20.3127,20.4957,23500.0
2012-01-04 11:00:00,28.0,28.09,27.96,28.06,35100.0,20.4957,20.5615,20.4664,20.5396,35100.0
2012-01-04 11:30:00,28.05,28.06,27.88,27.88,21700.0,20.5323,20.5396,20.4078,20.4078,21700.0
2012-01-04 12:00:00,27.89,28.0,27.86,27.9,24600.0,20.4151,20.4957,20.3932,20.4225,24600.0
2012-01-04 12:30:00,27.92,27.94,27.81,27.92,16100.0,20.4371,20.4517,20.3566,20.4371,16100.0
2012-01-04 13:00:00,27.93,27.93,27.79,27.87,30200.0,20.4444,20.4444,20.3419,20.4005,30200.0
2012-01-04 13:30:00,27.86,27.96,27.78,27.92,17000.0,20.3932,20.4664,20.3346,20.4371,17000.0
2012-01-04 14:00:00,27.91,27.93,27.77,27.86,17000.0,20.4298,20.4444,20.3273,20.3932,17000.0
2012-01-04 14:30:00,27.86,27.95,27.85,27.88,29400.0,20.3932,20.4591,20.3859,20.4078,29400.0
2012-01-04 15:00:00,27.86,27.89,27.75,27.76,32600.0,20.3932,20.4151,20.3127,20.32,32600.0
2012-01-04 15:30:00,27.75,27.78,27.56,27.64,113400.0,20.3127,20.3346,20.1736,20.2321,113400.0
2012-01-05 09:30:00,27.64,27.64,27.34,27.56,24700.0,20.2321,20.2321,20.0125,20.1736,24700.0
2012-01-05 10:00:00,27.49,27.66,27.4,27.55,13800.0,20.1223,20.2468,20.0565,20.1663,13800.0
2012-01-05 10:30:00,27.59,27.6,27.31,27.33,15000.0,20.1955,20.2029,19.9906,20.0052,15000.0
2012-01-05 11:00:00,27.37,27.64,27.37,27.63,12900.0,20.0345,20.2321,20.0345,20.2248,12900.0
2012-01-05 11:30:00,27.66,27.83,27.66,27.74,10200.0,20.2468,20.3712,20.2468,20.3053,10200.0
2012-01-05 12:00:00,27.77,27.91,27.77,27.91,6800.0,20.3273,20.4298,20.3273,20.4298,6800.0
2012-01-05 12:30:00,27.88,27.95,27.82,27.85,27400.0,20.4078,20.4591,20.3639,20.3859,27400.0
2012-01-05 13:00:00,27.86,27.99,27.83,27.98,41800.0,20.3932,20.4883,20.3712,20.481,41800.0
2012-01-05 13:30:00,27.99,28.0,27.96,27.97,15600.0,20.4883,20.4957,20.4664,20.4737,15600.0
2012-01-05 14:00:00,27.97,28.0,27.9,27.9,19200.0,20.4737,20.4957,20.4225,20.4225,19200.0
2012-01-05 14:30:00,27.92,27.96,27.88,27.91,32000.0,20.4371,20.4664,20.4078,20.4298,32000.0
2012-01-05 15:00:00,27.9,27.97,27.83,27.87,60500.0,20.4225,20.4737,20.3712,20.4005,60500.0
2012-01-05 15:30:00,27.88,27.96,27.83,27.84,132800.0,20.4078,20.4664,20.3712,20.3785,132800.0
2012-01-06 09:30:00,27.81,27.86,27.69,27.75,34400.0,20.3566,20.3932,20.2687,20.3127,34400.0
2012-01-06 10:00:00,27.72,27.99,27.64,27.94,23900.0,20.2907,20.4883,20.2321,20.4517,23900.0
2012-01-06 10:30:00,27.95,27.97,27.88,27.9,21800.0,20.4591,20.4737,20.4078,20.4225,21800.0
2012-01-06 11:00:00,27.95,28.07,27.89,28.07,30100.0,20.4591,20.5469,20.4151,20.5469,30100.0
2012-01-06 11:30:00,28.1,28.45,28.1,28.41,10800.0,20.5689,20.825,20.5689,20.7958,10800.0
2012-01-06 12:00:00,28.42,28.42,28.27,28.32,13600.0,20.8031,20.8031,20.6933,20.7299,13600.0
2012-01-06 12:30:00,28.36,28.38,28.19,28.28,7500.0,20.7592,20.7738,20.6347,20.7006,7500.0
2012-01-06 13:00:00,28.28,28.3,28.2,28.29,11900.0,20.7006,20.7153,20.6421,20.7079,11900.0
2012-01-06 13:30:00,28.29,28.37,28.19,28.28,19200.0,20.7079,20.7665,20.6347,20.7006,19200.0
2012-01-06 14:00:00,28.27,28.31,28.22,28.27,13800.0,20.6933,20.7226,20.6567,20.6933,13800.0
2012-01-06 14:30:00,28.29,28.32,28.25,28.32,12500.0,20.7079,20.7299,20.6787,20.7299,12500.0
2012-01-06 15:00:00,28.31,28.41,28.31,28.37,21600.0,20.7226,20.7958,20.7226,20.7665,21600.0
2012-01-06 15:30:00,28.36,28.36,28.17,28.21,66800.0,20.7592,20.7592,20.6201,20.6494,66800.0
2012-01-09 09:30:00,28.27,28.29,28.11,28.22,8000.0,20.6933,20.7079,20.5762,20.6567,8000.0
2012-01-09 10:00:00,28.21,28.22,28.04,28.13,16000.0,20.6494,20.6567,20.5249,20.5908,16000.0
2012-01-09 10:30:00,28.14,28.24,28.1,28.1,26400.0,20.5981,20.6713,20.5689,20.5689,26400.0
2012-01-09 11:00:00,28.1,28.1,27.73,27.82,43500.0,20.5689,20.5689,20.298,20.3639,43500.0
2012-01-09 11:30:00,27.84,27.92,27.82,27.84,32500.0,20.3785,20.4371,20.3639,20.3785,32500.0
2012-01-09 12:00:00,27.85,27.91,27.79,27.87,21400.0,20.3859,20.4298,20.3419,20.4005,21400.0
2012-01-09 12:30:00,27.86,27.9,27.81,27.84,16800.0,20.3932,20.4225,20.3566,20.3785,16800.0
2012-01-09 13:00:00,27.85,27.87,27.8,27.87,13600.0,20.3859,20.4005,20.3493,20.4005,13600.0
2012-01-09 13:30:00,27.86,27.89,27.81,27.81,16700.0,20.3932,20.4151,20.3566,20.3566,16700.0
2012-01-09 14:00:00,27.82,27.87,27.79,27.79,12800.0,20.3639,20.4005,20.3419,20.3419,12800.0
2012-01-09 14:30:00,27.79,27.88,27.79,27.87,15900.0,20.3419,20.4078,20.3419,20.4005,15900.0
2012-01-09 15:00:00,27.88,27.96,27.84,27.86,42200.0,20.4078,20.4664,20.3785,20.3932,42200.0
2012-01-09 15:30:00,27.86,27.9,27.8,27.86,104400.0,20.3932,20.4225,20.3493,20.3932,104400.0
2012-01-10 09:30:00,28.34,28.51,28.3,28.45,11900.0,20.7445,20.869,20.7153,20.825,11900.0
2012-01-10 10:00:00,28.49,28.61,28.36,28.39,35800.0,20.8543,20.9422,20.7592,20.7811,35800.0
2012-01-10 10:30:00,28.4,28.5,28.3,28.44,16800.0,20.7884,20.8616,20.7153,20.8177,16800.0
2012-01-10 11:00:00,28.44,28.56,28.36,28.46,14400.0,20.8177,20.9056,20.7592,20.8324,14400.0
2012-01-10 11:30:00,28.47,28.49,28.33,28.35,17700.0,20.8397,20.8543,20.7372,20.7519,17700.0
2012-01-10 12:00:00,28.36,28.36,28.11,28.22,8600.0,20.7592,20.7592,20.5762,20.6567,8600.0
2012-01-10 12:30:00,28.19,28.3,28.15,28.3,6100.0,20.6347,20.7153,20.6055,20.7153,6100.0
2012-01-10 13:00:00,28.28,28.38,28.27,28.38,9100.0,20.7006,20.7738,20.6933,20.7738,9100.0
2012-01-10 13:30:00,28.37,28.46,28.36,28.36,19300.0,20.7665,20.8324,20.7592,20.7592,19300.0
2012-01-10 14:00:00,28.37,28.42,28.35,28.37,22200.0,20.7665,20.8031,20.7519,20.7665,22200.0
2012-01-10 14:30:00,28.36,28.42,28.35,28.39,21700.0,20.7592,20.8031,20.7519,20.7811,21700.0
2012-01-10 15:00:00,28.37,28.4,28.31,28.32,24000.0,20.7665,20.7884,20.7226,20.7299,24000.0
2012-01-10 15:30:00,28.33,28.35,28.24,28.27,57000.0,20.7372,20.7519,20.6713,20.6933,57000.0
2012-01-11 09:30:00,28.28,28.64,28.25,28.29,21400.0,20.7006,20.9641,20.6787,20.7079,21400.0
2012-01-11 10:00:00,28.31,28.34,28.18,28.33,13600.0,20.7226,20.7445,20.6274,20.7372,13600.0
2012-01-11 10:30:00,28.31,28.35,28.24,28.27,17200.0,20.7226,20.7519,20.6713,20.6933,17200.0
2012-01-11 11:00:00,28.28,28.34,28.25,28.29,20600.0,20.7006,20.7445,20.6787,20.7079,20600.0
2012-01-11 11:30:00,28.29,28.34,28.25,28.29,20000.0,20.7079,20.7445,20.6787,20.7079,20000.0
2012-01-11 12:00:00,28.27,28.45,28.21,28.39,106500.0,20.6933,20.825,20.6494,20.7811,106500.0
2012-01-11 12:30:00,28.4,28.4,28.33,28.34,13500.0,20.7884,20.7884,20.7372,20.7445,13500.0
2012-01-11 13:00:00,28.36,28.36,28.25,28.29,15500.0,20.7592,20.7592,20.6787,20.7079,15500.0
2012-01-11 13:30:00,28.3,28.35,28.24,28.24,15400.0,20.7153,20.7519,20.6713,20.6713,15400.0
2012-01-11 14:00:00,28.24,28.31,28.21,28.24,18400.0,20.6713,20.7226,20.6494,20.6713,18400.0
2012-01-11 14:30:00,28.25,28.32,28.23,28.3,15400.0,20.6787,20.7299,20.664,20.7153,15400.0
2012-01-11 15:00:00,28.28,28.3,28.26,28.28,36500.0,20.7006,20.7153,20.686,20.7006,36500.0
2012-01-11 15:30:00,28.27,28.31,28.22,28.24,77000.0,20.6933,20.7226,20.6567,20.6713,77000.0
2012-01-12 09:30:00,28.33,28.51,28.03,28.25,16900.0,20.7372,20.869,20.5176,20.6787,16900.0
2012-01-12 10:00:00,28.23,28.23,27.86,27.87,11800.0,20.664,20.664,20.3932,20.4005,11800.0
2012-01-12 10:30:00,27.93,27.93,27.83,27.88,11600.0,20.4444,20.4444,20.3712,20.4078,11600.0
2012-01-12 11:00:00,27.88,28.07,27.88,28.05,23500.0,20.4078,20.5469,20.4078,20.5323,23500.0
2012-01-12 11:30:00,28.05,28.07,28.02,28.04,10600.0,20.5323,20.5469,20.5103,20.5249,10600.0
2012-01-12 12:00:00,28.05,28.08,28.02,28.04,12500.0,20.5323,20.5542,20.5103,20.5249,12500.0
2012-01-12 12:30:00,28.05,28.18,28.03,28.18,18400.0,20.5323,20.6274,20.5176,20.6274,18400.0
2012-01-12 13:00:00,28.16,28.2,28.11,28.14,17000.0,20.6128,20.6421,20.5762,20.5981,17000.0
2012-01-12 13:30:00,28.14,28.18,28.06,28.07,12800.0,20.5981,20.6274,20.5396,20.5469,12800.0
2012-01-12 14:00:00,28.06,28.08,28.02,28.08,33500.0,20.5396,20.5542,20.5103,20.5542,33500.0
2012-01-12 14:30:00,28.08,28.14,28.07,28.14,16400.0,20.5542,20.5981,20.5469,20.5981,16400.0
2012-01-12 15:00:00,28.12,28.46,28.09,28.43,33900.0,20.5835,20.8324,20.5615,20.8104,33900.0
2012-01-12 15:30:00,28.4,28.5,28.34,28.36,45100.0,20.7884,20.8616,20.7445,20.7592,45100.0
2012-01-13 09:30:00,28.17,28.3,28.16,28.23,13400.0,20.6201,20.7153,20.6128,20.664,13400.0
2012-01-13 10:00:00,28.24,28.24,27.76,28.03,21400.0,20.6713,20.6713,20.32,20.5176,21400.0
2012-01-13 10:30:00,28.01,28.27,27.99,28.27,21200.0,20.503,20.6933,20.4883,20.6933,21200.0
2012-01-13 11:00:00,28.31,28.35,28.17,28.21,16600.0,20.7226,20.7519,20.6201,20.6494,16600.0
2012-01-13 11:30:00,28.21,28.22,28.14,28.14,17000.0,20.6494,20.6567,20.5981,20.5981,17000.0
2012-01-13 12:00:00,28.15,28.2,28.13,28.15,11500.0,20.6055,20.6421,20.5908,20.6055,11500.0
2012-01-13 12:30:00,28.16,28.23,28.16,28.21,10200.0,20.6128,20.664,20.6128,20.6494,10200.0
2012-01-13 13:00:00,28.2,28.21,28.11,28.16,7300.0,20.6421,20.6494,20.5762,20.6128,7300.0
2012-01-13 13:30:00,28.14,28.26,28.12,28.24,5600.0,20.5981,20.686,20.5835,20.6713,5600.0
2012-01-13 14:00:00,28.26,28.28,28.21,28.28,11700.0,20.686,20.7006,20.6494,20.7006,11700.0
2012-01-13 14:30:00,28.28,28.29,28.19,28.23,23300.0,20.7006,20.7079,20.6347,20.664,23300.0
2012-01-13 15:00:00,28.24,28.28,28.09,28.11,20700.0,20.6713,20.7006,20.5615,20.5762,20700.0
2012-01-13 15:30:00,28.1,28.11,27.95,28.07,62000.0,20.5689,20.5762,20.4591,20.5469,62000.0
2012-01-17 09:30:00,28.3,28.68,28.3,28.47,27300.0,20.7153,20.9934,20.7153,20.8397,27300.0
2012-01-17 10:00:00,28.47,28.52,28.41,28.44,14800.0,20.8397,20.8763,20.7958,20.8177,14800.0
2012-01-17 10:30:00,28.49,28.49,28.35,28.49,17700.0,20.8543,20.8543,20.7519,20.8543,17700.0
2012-01-17 11:00:00,28.49,28.62,28.49,28.58,17700.0,20.8543,20.9495,20.8543,20.9202,17700.0
2012-01-17 11:30:00,28.58,28.61,28.49,28.5,15200.0,20.9202,20.9422,20.8543,20.8616,15200.0
2012-01-17 12:00:00,28.48,28.62,28.48,28.58,15700.0,20.847,20.9495,20.847,20.9202,15700.0
2012-01-17 12:30:00,28.58,28.58,28.43,28.46,10600.0,20.9202,20.9202,20.8104,20.8324,10600.0
2012-01-17 13:00:00,28.46,28.58,28.44,28.52,30300.0,20.8324,20.9202,20.8177,20.8763,30300.0
2012-01-17 13:30:00,28.5,28.61,28.44,28.44,31000.0,20.8616,20.9422,20.8177,20.8177,31000.0
2012-01-17 14:00:00,28.44,28.59,28.42,28.57,17900.0,20.8177,20.9275,20.8031,20.9129,17900.0
2012-01-17 14:30:00,28.56,28.57,28.4,28.44,53100.0,20.9056,20.9129,20.7884,20.8177,53100.0
2012-01-17 15:00:00,28.42,28.42,28.25,28.32,60200.0,20.8031,20.8031,20.6787,20.7299,60200.0
2012-01-17 15:30:00,28.32,28.48,28.29,28.38,105500.0,20.7299,20.847,20.7079,20.7738,105500.0
2012-01-18 09:30:00,28.42,28.69,28.16,28.68,9700.0,20.8031,21.0007,20.6128,20.9934,9700.0
2012-01-18 10:00:00,28.66,28.92,28.66,28.78,11700.0,20.9788,21.1691,20.9788,21.0666,11700.0
2012-01-18 10:30:00,28.81,28.86,28.68,28.85,14900.0,21.0886,21.1252,20.9934,21.1178,14900.0
2012-01-18 11:00:00,28.84,29.02,28.83,28.98,33100.0,21.1105,21.2423,21.1032,21.213,33100.0
2012-01-18 11:30:00,28.97,29.01,28.92,28.95,5500.0,21.2057,21.235,21.1691,21.191,5500.0
2012-01-18 12:00:00,28.96,29.11,28.96,29.07,14600.0,21.1984,21.3082,21.1984,21.2789,14600.0
2012-01-18 12:30:00,29.1,29.28,29.06,29.26,31800.0,21.3008,21.4326,21.2716,21.418,31800.0
2012-01-18 13:00:00,29.26,29.34,29.17,29.29,23100.0,21.418,21.4765,21.3521,21.4399,23100.0
2012-01-18 13:30:00,29.29,29.43,29.29,29.42,19500.0,21.4399,21.5424,21.4399,21.5351,19500.0
2012-01-18 14:00:00,29.43,29.54,29.41,29.54,25300.0,21.5424,21.6229,21.5278,21.6229,25300.0
2012-01-18 14:30:00,29.52,29.58,29.45,29.55,19200.0,21.6083,21.6522,21.557,21.6302,19200.0
2012-01-18 15:00:00,29.55,29.55,29.42,29.44,22000.0,21.6302,21.6302,21.5351,21.5497,22000.0
2012-01-18 15:30:00,29.41,29.46,29.27,29.35,64200.0,21.5278,21.5644,21.4253,21.4838,64200.0
2012-01-19 09:30:00,29.56,29.6,29.37,29.51,20500.0,21.6376,21.6668,21.4985,21.601,20500.0
2012-01-19 10:00:00,29.54,29.54,29.14,29.23,12600.0,21.6229,21.6229,21.3301,21.396,12600.0
2012-01-19 10:30:00,29.23,29.5,29.23,29.5,9800.0,21.396,21.5936,21.396,21.5936,9800.0
2012-01-19 11:00:00,29.5,29.72,29.49,29.59,62100.0,21.5936,21.7547,21.5863,21.6595,62100.0
2012-01-19 11:30:00,29.63,29.93,29.63,29.93,13800.0,21.6888,21.9084,21.6888,21.9084,13800.0
2012-01-19 12:00:00,29.94,30.04,29.94,29.99,19300.0,21.9157,21.9889,21.9157,21.9523,19300.0
2012-01-19 12:30:00,29.99,30.03,29.98,30.0,21700.0,21.9523,21.9816,21.945,21.9596,21700.0
2012-01-19 13:00:00,30.0,30.1,29.98,30.06,38200.0,21.9596,22.0328,21.945,22.0035,38200.0
2012-01-19 13:30:00,30.03,30.1,29.86,29.86,122700.0,21.9816,22.0328,21.8572,21.8572,122700.0
2012-01-19 14:00:00,29.89,30.01,29.86,29.91,64100.0,21.8791,21.9669,21.8572,21.8938,64100.0
2012-01-19 14:30:00,29.9,29.91,29.63,29.65,104200.0,21.8864,21.8938,21.6888,21.7034,104200.0
2012-01-19 15:00:00,29.67,29.7,29.6,29.67,57600.0,21.7181,21.74,21.6668,21.7181,57600.0
2012-01-19 15:30:00,29.67,29.7,29.6,29.65,131700.0,21.7181,21.74,21.6668,21.7034,131700.0
2012-01-20 09:30:00,29.67,29.7,29.44,29.47,16300.0,21.7181,21.74,21.5497,21.5717,16300.0
2012-01-20 10:00:00,29.44,29.59,29.32,29.51,57000.0,21.5497,21.6595,21.4619,21.601,57000.0
2012-01-20 10:30:00,29.49,29.51,29.34,29.34,6000.0,21.5863,21.601,21.4765,21.4765,6000.0
2012-01-20 11:00:00,29.32,29.39,29.27,29.39,33500.0,21.4619,21.5131,21.4253,21.5131,33500.0
2012-01-20 11:30:00,29.4,29.41,29.3,29.39,22300.0,21.5204,21.5278,21.4472,21.5131,22300.0
2012-01-20 12:00:00,29.39,29.45,29.39,29.43,10300.0,21.5131,21.557,21.5131,21.5424,10300.0
2012-01-20 12:30:00,29.43,29.55,29.42,29.49,16000.0,21.5424,21.6302,21.5351,21.5863,16000.0
2012-01-20 13:00:00,29.49,29.62,29.47,29.62,5200.0,21.5863,21.6815,21.5717,21.6815,5200.0
2012-01-20 13:30:00,29.62,29.63,29.41,29.47,6200.0,21.6815,21.6888,21.5278,21.5717,6200.0
2012-01-20 14:00:00,29.49,29.6,29.48,29.6,11200.0,21.5863,21.6668,21.579,21.6668,11200.0
2012-01-20 14:30:00,29.59,29.67,29.59,29.64,12600.0,21.6595,21.7181,21.6595,21.6961,12600.0
2012-01-20 15:00:00,29.65,29.8,29.63,29.8,37800.0,21.7034,21.8132,21.6888,21.8132,37800.0
2012-01-20 15:30:00,29.79,29.84,29.6,29.66,174600.0,21.8059,21.8425,21.6668,21.7108,174600.0
2012-01-23 09:30:00,29.79,30.05,29.53,29.94,72200.0,21.8059,21.9962,21.6156,21.9157,72200.0
2012-01-23 10:00:00,29.95,30.01,29.94,29.96,56300.0,21.923,21.9669,21.9157,21.9304,56300.0
2012-01-23 10:30:00,29.94,29.94,29.79,29.85,40700.0,21.9157,21.9157,21.8059,21.8498,40700.0
2012-01-23 11:00:00,29.86,30.0,29.84,29.88,82500.0,21.8572,21.9596,21.8425,21.8718,82500.0
2012-01-23 11:30:00,29.89,29.99,29.71,29.8,30500.0,21.8791,21.9523,21.7474,21.8132,30500.0
2012-01-23 12:00:00,29.79,29.91,29.62,29.9,31800.0,21.8059,21.8938,21.6815,21.8864,31800.0
2012-01-23 12:30:00,29.9,29.98,29.88,29.97,58400.0,21.8864,21.945,21.8718,21.9377,58400.0
2012-01-23 13:00:00,29.97,30.03,29.86,29.89,26900.0,21.9377,21.9816,21.8572,21.8791,26900.0
2012-01-23 13:30:00,29.88,29.94,29.83,29.93,19500.0,21.8718,21.9157,21.8352,21.9084,19500.0
2012-01-23 14:00:00,29.9,29.98,29.83,29.95,49100.0,21.8864,21.945,21.8352,21.923,49100.0
2012-01-23 14:30:00,29.95,30.02,29.76,29.91,43200.0,21.923,21.9743,21.784,21.8938,43200.0
2012-01-23 15:00:00,29.9,29.99,29.83,29.92,49800.0,21.8864,21.9523,21.8352,21.9011,49800.0
2012-01-23 15:30:00,29.93,30.03,29.83,29.88,144200.0,21.9084,21.9816,21.8352,21.8718,144200.0
2012-01-24 09:30:00,29.75,30.0,29.68,29.97,49900.0,21.7766,21.9596,21.7254,21.9377,49900.0
2012-01-24 10:00:00,29.96,30.09,29.89,29.9,58900.0,21.9304,22.0255,21.8791,21.8864,58900.0
2012-01-24 10:30:00,29.9,29.98,29.86,29.95,31300.0,21.8864,21.945,21.8572,21.923,31300.0
2012-01-24 11:00:00,29.95,30.21,29.94,30.19,53000.0,21.923,22.1133,21.9157,22.0987,53000.0
2012-01-24 11:30:00,30.19,30.28,30.07,30.16,30400.0,22.0987,22.1646,22.0109,22.0767,30400.0
2012-01-24 12:00:00,30.17,30.38,30.17,30.25,25900.0,22.0841,22.2378,22.0841,22.1426,25900.0
2012-01-24 12:30:00,30.26,30.3,30.22,30.3,25000.0,22.1499,22.1792,22.1207,22.1792,25000.0
2012-01-24 13:00:00,30.3,30.33,30.28,30.3,37700.0,22.1792,22.2012,22.1646,22.1792,37700.0
2012-01-24 13:30:00,30.3,30.32,30.2,30.22,13800.0,22.1792,22.1939,22.106,22.1207,13800.0
2012-01-24 14:00:00,30.26,30.29,30.17,30.23,26500.0,22.1499,22.1719,22.0841,22.128,26500.0
2012-01-24 14:30:00,30.23,30.34,30.2,30.31,32300.0,22.128,22.2085,22.106,22.1865,32300.0
2012-01-24 15:00:00,30.31,30.56,30.3,30.55,51700.0,22.1865,22.3695,22.1792,22.3622,51700.0
2012-01-24 15:30:00,30.55,30.63,30.39,30.41,89800.0,22.3622,22.4208,22.2451,22.2597,89800.0
2012-01-25 09:30:00,30.33,30.58,30.2,30.49,9600.0,22.2012,22.3842,22.106,22.3183,9600.0
2012-01-25 10:00:00,30.5,30.59,30.42,30.5,9500.0,22.3256,22.3915,22.2671,22.3256,9500.0
2012-01-25 10:30:00,30.53,30.77,30.48,30.74,15800.0,22.3476,22.5233,22.311,22.5013,15800.0
2012-01-25 11:00:00,30.74,30.96,30.73,30.96,17900.0,22.5013,22.6623,22.494,22.6623,17900.0
2012-01-25 11:30:00,30.96,30.96,30.74,30.77,12600.0,22.6623,22.6623,22.5013,22.5233,12600.0
2012-01-25 12:00:00,30.75,30.87,30.69,30.77,10600.0,22.5086,22.5965,22.4647,22.5233,10600.0
2012-01-25 12:30:00,30.77,30.93,30.74,30.81,11000.0,22.5233,22.6404,22.5013,22.5525,11000.0
2012-01-25 13:00:00,30.81,31.04,30.81,31.01,15900.0,22.5525,22.7209,22.5525,22.6989,15900.0
2012-01-25 13:30:00,31.01,31.14,30.97,31.08,13100.0,22.6989,22.7941,22.6697,22.7502,13100.0
2012-01-25 14:00:00,31.06,31.07,30.92,30.93,35700.0,22.7355,22.7429,22.6331,22.6404,35700.0
2012-01-25 14:30:00,30.94,30.99,30.92,30.95,14400.0,22.6477,22.6843,22.6331,22.655,14400.0
2012-01-25 15:00:00,30.95,31.06,30.87,31.04,46100.0,22.655,22.7355,22.5965,22.7209,46100.0
2012-01-25 15:30:00,31.06,31.1,31.0,31.01,86700.0,22.7355,22.7648,22.6916,22.6989,86700.0
2012-01-26 09:30:00,31.5,31.82,31.11,31.63,58200.0,23.0576,23.2918,22.7721,23.1528,58200.0
2012-01-26 10:00:00,31.62,31.62,30.97,31.0,29600.0,23.1454,23.1454,22.6697,22.6916,29600.0
2012-01-26 10:30:00,31.01,31.04,30.91,30.96,16200.0,22.6989,22.7209,22.6257,22.6623,16200.0
2012-01-26 11:00:00,30.96,31.06,30.94,31.01,11700.0,22.6623,22.7355,22.6477,22.6989,11700.0
2012-01-26 11:30:00,31.01,31.04,30.9,30.96,10300.0,22.6989,22.7209,22.6184,22.6623,10300.0
2012-01-26 12:00:00,30.97,30.98,30.79,30.81,8400.0,22.6697,22.677,22.5379,22.5525,8400.0
2012-01-26 12:30:00,30.82,30.94,30.82,30.94,5700.0,22.5599,22.6477,22.5599,22.6477,5700.0
2012-01-26 13:00:00,30.94,31.06,30.94,30.94,6900.0,22.6477,22.7355,22.6477,22.6477,6900.0
2012-01-26 13:30:00,30.93,30.94,30.73,30.83,10200.0,22.6404,22.6477,22.494,22.5672,10200.0
2012-01-26 14:00:00,30.81,30.86,30.7,30.81,13600.0,22.5525,22.5891,22.472,22.5525,13600.0
2012-01-26 14:30:00,30.79,30.87,30.64,30.64,40700.0,22.5379,22.5965,22.4281,22.4281,40700.0
2012-01-26 15:00:00,30.63,30.63,30.36,30.38,25500.0,22.4208,22.4208,22.2231,22.2378,25500.0
2012-01-26 15:30:00,30.38,30.7,30.37,30.62,60300.0,22.2378,22.472,22.2305,22.4135,60300.0
2012-01-27 09:30:00,30.37,30.85,30.33,30.82,10400.0,22.2305,22.5818,22.2012,22.5599,10400.0
2012-01-27 10:00:00,30.82,30.86,30.66,30.85,6400.0,22.5599,22.5891,22.4427,22.5818,6400.0
2012-01-27 10:30:00,30.86,30.89,30.69,30.84,12800.0,22.5891,22.6111,22.4647,22.5745,12800.0
2012-01-27 11:00:00,30.88,31.06,30.83,30.84,18900.0,22.6038,22.7355,22.5672,22.5745,18900.0
2012-01-27 11:30:00,30.81,30.84,30.71,30.78,9300.0,22.5525,22.5745,22.4793,22.5306,9300.0
2012-01-27 12:00:00,30.76,30.78,30.6,30.67,7700.0,22.5159,22.5306,22.3988,22.4501,7700.0
2012-01-27 12:30:00,30.68,30.68,30.51,30.58,5200.0,22.4574,22.4574,22.3329,22.3842,5200.0
2012-01-27 13:00:00,30.56,30.67,30.56,30.65,4600.0,22.3695,22.4501,22.3695,22.4354,4600.0
2012-01-27 13:30:00,30.64,30.67,30.57,30.61,7000.0,22.4281,22.4501,22.3769,22.4061,7000.0
2012-01-27 14:00:00,30.64,30.64,30.51,30.55,15400.0,22.4281,22.4281,22.3329,22.3622,15400.0
2012-01-27 14:30:00,30.56,30.66,30.56,30.63,8300.0,22.3695,22.4427,22.3695,22.4208,8300.0
2012-01-27 15:00:00,30.64,30.66,30.53,30.65,28700.0,22.4281,22.4427,22.3476,22.4354,28700.0
2012-01-27 15:30:00,30.64,30.68,30.54,30.61,38500.0,22.4281,22.4574,22.3549,22.4061,38500.0
2012-01-30 09:30:00,30.25,30.38,30.05,30.09,15600.0,22.1426,22.2378,21.9962,22.0255,15600.0
2012-01-30 10:00:00,30.08,30.13,30.0,30.12,11400.0,22.0182,22.0548,21.9596,22.0475,11400.0
2012-01-30 10:30:00,30.19,30.67,30.18,30.63,29600.0,22.0987,22.4501,22.0914,22.4208,29600.0
2012-01-30 11:00:00,30.66,30.76,30.63,30.74,9300.0,22.4427,22.5159,22.4208,22.5013,9300.0
2012-01-30 11:30:00,30.74,30.75,30.64,30.64,11700.0,22.5013,22.5086,22.4281,22.4281,11700.0
2012-01-30 12:00:00,30.65,30.71,30.62,30.63,8200.0,22.4354,22.4793,22.4135,22.4208,8200.0
2012-01-30 12:30:00,30.65,30.67,30.51,30.62,10700.0,22.4354,22.4501,22.3329,22.4135,10700.0
2012-01-30 13:00:00,30.62,30.71,30.56,30.67,10900.0,22.4135,22.4793,22.3695,22.4501,10900.0
2012-01-30 13:30:00,30.69,31.0,30.69,30.98,24300.0,22.4647,22.6916,22.4647,22.677,24300.0
2012-01-30 14:00:00,30.98,31.04,30.84,30.85,17700.0,22.677,22.7209,22.5745,22.5818,17700.0
2012-01-30 14:30:00,30.84,30.88,30.7,30.74,13800.0,22.5745,22.6038,22.472,22.5013,13800.0
2012-01-30 15:00:00,30.72,30.78,30.63,30.76,20700.0,22.4867,22.5306,22.4208,22.5159,20700.0
2012-01-30 15:30:00,30.77,30.8,30.65,30.7,70100.0,22.5233,22.5452,22.4354,22.472,70100.0
2012-01-31 09:30:00,31.0,31.0,30.65,30.67,10900.0,22.6916,22.6916,22.4354,22.4501,10900.0
2012-01-31 10:00:00,30.67,30.67,30.4,30.5,5400.0,22.4501,22.4501,22.2524,22.3256,5400.0
2012-01-31 10:30:00,30.51,30.51,30.27,30.33,7000.0,22.3329,22.3329,22.1573,22.2012,7000.0
2012-01-31 11:00:00,30.34,30.38,30.26,30.35,4200.0,22.2085,22.2378,22.1499,22.2158,4200.0
2012-01-31 11:30:00,30.3,30.61,30.29,30.46,27900.0,22.1792,22.4061,22.1719,22.2963,27900.0
2012-01-31 12:00:00,30.47,30.63,30.47,30.61,4400.0,22.3037,22.4208,22.3037,22.4061,4400.0
2012-01-31 12:30:00,30.58,30.6,30.54,30.56,2900.0,22.3842,22.3988,22.3549,22.3695,2900.0
2012-01-31 13:00:00,30.57,30.7,30.57,30.7,5800.0,22.3769,22.472,22.3769,22.472,5800.0
2012-01-31 13:30:00,30.69,30.69,30.54,30.58,6300.0,22.4647,22.4647,22.3549,22.3842,6300.0
2012-01-31 14:00:00,30.58,30.77,30.57,30.73,8100.0,22.3842,22.5233,22.3769,22.494,8100.0
2012-01-31 14:30:00,30.72,30.74,30.62,30.7,9400.0,22.4867,22.5013,22.4135,22.472,9400.0
2012-01-31 15:00:00,30.71,30.73,30.56,30.58,23300.0,22.4793,22.494,22.3695,22.3842,23300.0
2012-01-31 15:30:00,30.61,30.75,30.52,30.63,45900.0,22.4061,22.5086,22.3403,22.4208,45900.0
2012-02-01 09:30:00,30.74,31.03,30.74,31.03,16100.0,22.5013,22.7136,22.5013,22.7136,16100.0
2012-02-01 10:00:00,30.97,31.1,30.9,31.06,25900.0,22.6697,22.7648,22.6184,22.7355,25900.0
2012-02-01 10:30:00,31.07,31.11,30.99,31.03,37800.0,22.7429,22.7721,22.6843,22.7136,37800.0
2012-02-01 11:00:00,31.02,31.1,31.0,31.06,24600.0,22.7063,22.7648,22.6916,22.7355,24600.0
2012-02-01 11:30:00,31.06,31.09,30.97,31.0,13300.0,22.7355,22.7575,22.6697,22.6916,13300.0
2012-02-01 12:00:00,31.0,31.03,30.94,31.03,7600.0,22.6916,22.7136,22.6477,22.7136,7600.0
2012-02-01 12:30:00,31.04,31.06,31.0,31.04,16200.0,22.7209,22.7355,22.6916,22.7209,16200.0
2012-02-01 13:00:00,31.06,31.07,31.01,31.02,15200.0,22.7355,22.7429,22.6989,22.7063,15200.0
2012-02-01 13:30:00,31.01,31.06,30.94,30.96,6300.0,22.6989,22.7355,22.6477,22.6623,6300.0
2012-02-01 14:00:00,30.96,31.05,30.94,30.97,22400.0,22.6623,22.7282,22.6477,22.6697,22400.0
2012-02-01 14:30:00,30.99,31.0,30.93,30.95,13000.0,22.6843,22.6916,22.6404,22.655,13000.0
2012-02-01 15:00:00,30.95,31.02,30.92,30.96,28000.0,22.655,22.7063,22.6331,22.6623,28000.0
2012-02-01 15:30:00,30.95,31.01,30.91,30.98,73200.0,22.655,22.6989,22.6257,22.677,73200.0
2012-02-02 09:30:00,31.04,31.1,30.88,31.0,7000.0,22.7209,22.7648,22.6038,22.6916,7000.0
2012-02-02 10:00:00,31.02,31.04,30.9,30.97,12800.0,22.7063,22.7209,22.6184,22.6697,12800.0
2012-02-02 10:30:00,30.9,31.0,30.9,30.96,5900.0,22.6184,22.6916,22.6184,22.6623,5900.0
2012-02-02 11:00:00,30.99,31.02,30.95,30.95,5400.0,22.6843,22.7063,22.655,22.655,5400.0
2012-02-02 11:30:00,30.95,30.97,30.7,30.88,11300.0,22.655,22.6697,22.472,22.6038,11300.0
2012-02-02 12:00:00,30.89,30.93,30.78,30.86,8300.0,22.6111,22.6404,22.5306,22.5891,8300.0
2012-02-02 12:30:00,30.84,30.88,30.79,30.83,4300.0,22.5745,22.6038,22.5379,22.5672,4300.0
2012-02-02 13:00:00,30.85,30.88,30.8,30.8,6600.0,22.5818,22.6038,22.5452,22.5452,6600.0
2012-02-02 13:30:00,30.82,30.88,30.82,30.86,14300.0,22.5599,22.6038,22.5599,22.5891,14300.0
2012-02-02 14:00:00,30.86,30.86,30.8,30.8,18000.0,22.5891,22.5891,22.5452,22.5452,18000.0
2012-02-02 14:30:00,30.84,30.87,30.81,30.85,15000.0,22.5745,22.5965,22.5525,22.5818,15000.0
2012-02-02 15:00:00,30.85,30.9,30.85,30.86,17400.0,22.5818,22.6184,22.5818,22.5891,17400.0
2012-02-02 15:30:00,30.87,30.99,30.83,30.99,81000.0,22.5965,22.6843,22.5672,22.6843,81000.0
2012-02-03 09:30:00,31.67,32.73,31.66,32.0,226200.0,23.182,23.958,23.1747,23.4236,226200.0
2012-02-03 10:00:00,32.03,32.3,31.98,31.99,205000.0,23.4456,23.6432,23.409,23.4163,205000.0
2012-02-03 10:30:00,32.01,32.01,31.85,31.95,65000.0,23.4309,23.4309,23.3138,23.387,65000.0
2012-02-03 11:00:00,31.95,32.02,31.95,32.01,148800.0,23.387,23.4382,23.387,23.4309,148800.0
2012-02-03 11:30:00,32.02,32.05,32.0,32.02,48500.0,23.4382,23.4602,23.4236,23.4382,48500.0
2012-02-03 12:00:00,32.02,32.48,32.01,32.34,44700.0,23.4382,23.775,23.4309,23.6725,44700.0
2012-02-03 12:30:00,32.34,32.89,32.34,32.89,67200.0,23.6725,24.0751,23.6725,24.0751,67200.0
2012-02-03 13:00:00,32.88,32.89,32.76,32.79,15700.0,24.0678,24.0751,23.9799,24.0019,15700.0
2012-02-03 13:30:00,32.79,32.81,32.61,32.61,23400.0,24.0019,24.0165,23.8701,23.8701,23400.0
2012-02-03 14:00:00,32.62,32.64,32.43,32.44,37600.0,23.8774,23.8921,23.7384,23.7457,37600.0
2012-02-03 14:30:00,32.44,32.47,32.32,32.39,57200.0,23.7457,23.7676,23.6578,23.7091,57200.0
2012-02-03 15:00:00,32.38,32.49,32.28,32.49,125500.0,23.7018,23.7823,23.6286,23.7823,125500.0
2012-02-03 15:30:00,32.49,32.5,32.16,32.23,248400.0,23.7823,23.7896,23.5407,23.592,248400.0
2012-02-06 09:30:00,32.17,32.94,32.09,32.68,48400.0,23.548,24.1117,23.4895,23.9214,48400.0
2012-02-06 10:00:00,32.7,32.7,32.56,32.58,27800.0,23.936,23.936,23.8335,23.8482,27800.0
2012-02-06 10:30:00,32.6,32.61,32.43,32.49,27700.0,23.8628,23.8701,23.7384,23.7823,27700.0
2012-02-06 11:00:00,32.49,32.8,32.48,32.8,26300.0,23.7823,24.0092,23.775,24.0092,26300.0
2012-02-06 11:30:00,32.8,33.11,32.8,33.1,37400.0,24.0092,24.2361,24.0092,24.2288,37400.0
2012-02-06 12:00:00,33.11,33.34,33.09,33.34,41400.0,24.2361,24.4045,24.2215,24.4045,41400.0
2012-02-06 12:30:00,33.34,33.4,33.21,33.21,94100.0,24.4045,24.4484,24.3093,24.3093,94100.0
2012-02-06 13:00:00,33.23,33.23,33.01,33.15,28800.0,24.3239,24.3239,24.1629,24.2654,28800.0
2012-02-06 13:30:00,33.16,33.16,32.93,33.0,65000.0,24.2727,24.2727,24.1044,24.1556,65000.0
2012-02-06 14:00:00,32.98,33.04,32.93,33.04,47300.0,24.141,24.1849,24.1044,24.1849,47300.0
2012-02-06 14:30:00,33.04,33.19,33.04,33.18,31600.0,24.1849,24.2947,24.1849,24.2874,31600.0
2012-02-06 15:00:00,33.19,33.26,33.12,33.13,70500.0,24.2947,24.3459,24.2434,24.2508,70500.0
2012-02-06 15:30:00,33.13,33.29,33.13,33.23,102000.0,24.2508,24.3679,24.2508,24.3239,102000.0
2012-02-07 09:30:00,33.2,33.7,33.2,33.5,41500.0,24.302,24.668,24.302,24.5216,41500.0
2012-02-07 10:00:00,33.53,33.53,33.22,33.4,48800.0,24.5435,24.5435,24.3166,24.4484,48800.0
2012-02-07 10:30:00,33.39,33.82,33.37,33.78,34800.0,24.4411,24.7558,24.4264,24.7265,34800.0
2012-02-07 11:00:00,33.8,33.82,33.53,33.6,21200.0,24.7412,24.7558,24.5435,24.5948,21200.0
2012-02-07 11:30:00,33.63,33.67,33.38,33.39,15400.0,24.6167,24.646,24.4337,24.4411,15400.0
2012-02-07 12:00:00,33.4,33.56,33.39,33.49,28000.0,24.4484,24.5655,24.4411,24.5143,28000.0
2012-02-07 12:30:00,33.5,33.62,33.46,33.62,8100.0,24.5216,24.6094,24.4923,24.6094,8100.0
2012-02-07 13:00:00,33.63,33.64,33.47,33.5,14000.0,24.6167,24.6241,24.4996,24.5216,14000.0
2012-02-07 13:30:00,33.51,33.61,33.49,33.6,22300.0,24.5289,24.6021,24.5143,24.5948,22300.0
2012-02-07 14:00:00,33.58,33.58,33.23,33.26,54600.0,24.5801,24.5801,24.3239,24.3459,54600.0
2012-02-07 14:30:00,33.25,33.38,33.22,33.35,69500.0,24.3386,24.4337,24.3166,24.4118,69500.0
2012-02-07 15:00:00,33.38,33.51,33.35,33.43,34300.0,24.4337,24.5289,24.4118,24.4703,34300.0
2012-02-07 15:30:00,33.43,33.43,33.27,33.34,96100.0,24.4703,24.4703,24.3532,24.4045,96100.0
2012-02-08 09:30:00,33.3,33.47,33.18,33.25,34400.0,24.3752,24.4996,24.2874,24.3386,34400.0
2012-02-08 10:00:00,33.17,33.28,33.13,33.22,16000.0,24.28,24.3605,24.2508,24.3166,16000.0
2012-02-08 10:30:00,33.27,33.28,33.24,33.24,14500.0,24.3532,24.3605,24.3313,24.3313,14500.0
2012-02-08 11:00:00,33.24,33.24,32.99,33.03,25100.0,24.3313,24.3313,24.1483,24.1776,25100.0
2012-02-08 11:30:00,33.0,33.02,32.87,32.98,31200.0,24.1556,24.1702,24.0604,24.141,31200.0
2012-02-08 12:00:00,32.95,32.99,32.95,32.98,9300.0,24.119,24.1483,24.119,24.141,9300.0
2012-02-08 12:30:00,32.97,33.0,32.93,32.94,9700.0,24.1336,24.1556,24.1044,24.1117,9700.0
2012-02-08 13:00:00,32.95,33.0,32.88,33.0,22100.0,24.119,24.1556,24.0678,24.1556,22100.0
2012-02-08 13:30:00,32.99,33.01,32.94,32.94,16500.0,24.1483,24.1629,24.1117,24.1117,16500.0
2012-02-08 14:00:00,32.95,33.0,32.89,32.98,44300.0,24.119,24.1556,24.0751,24.141,44300.0
2012-02-08 14:30:00,32.98,33.0,32.92,32.96,47900.0,24.141,24.1556,24.097,24.1263,47900.0
2012-02-08 15:00:00,32.95,32.99,32.9,32.94,35300.0,24.119,24.1483,24.0824,24.1117,35300.0
2012-02-08 15:30:00,32.95,33.07,32.94,33.05,106300.0,24.119,24.2068,24.1117,24.1922,106300.0
2012-02-09 09:30:00,33.15,33.43,32.86,33.42,24300.0,24.2654,24.4703,24.0531,24.463,24300.0
2012-02-09 10:00:00,33.41,33.41,32.96,33.23,26100.0,24.4557,24.4557,24.1263,24.3239,26100.0
2012-02-09 10:30:00,33.18,33.45,33.0,33.44,17600.0,24.2874,24.485,24.1556,24.4777,17600.0
2012-02-09 11:00:00,33.44,33.57,33.44,33.51,27400.0,24.4777,24.5728,24.4777,24.5289,27400.0
2012-02-09 11:30:00,33.52,33.75,33.43,33.69,48200.0,24.5362,24.7046,24.4703,24.6607,48200.0
2012-02-09 12:00:00,33.69,33.69,33.5,33.57,58700.0,24.6607,24.6607,24.5216,24.5728,58700.0
2012-02-09 12:30:00,33.59,33.59,33.48,33.5,14300.0,24.5875,24.5875,24.5069,24.5216,14300.0
2012-02-09 13:00:00,33.5,33.6,33.44,33.51,32700.0,24.5216,24.5948,24.4777,24.5289,32700.0
2012-02-09 13:30:00,33.51,33.55,33.49,33.55,15600.0,24.5289,24.5582,24.5143,24.5582,15600.0
2012-02-09 14:00:00,33.52,33.59,33.5,33.58,38500.0,24.5362,24.5875,24.5216,24.5801,38500.0
2012-02-09 14:30:00,33.58,33.59,33.35,33.35,40200.0,24.5801,24.5875,24.4118,24.4118,40200.0
2012-02-09 15:00:00,33.34,33.39,33.12,33.19,51000.0,24.4045,24.4411,24.2434,24.2947,51000.0
2012-02-09 15:30:00,33.19,33.2,33.01,33.12,83400.0,24.2947,24.302,24.1629,24.2434,83400.0
2012-02-10 09:30:00,32.68,32.82,32.38,32.38,12300.0,23.9214,24.0238,23.7018,23.7018,12300.0
2012-02-10 10:00:00,32.4,32.43,32.27,32.27,15100.0,23.7164,23.7384,23.6212,23.6212,15100.0
2012-02-10 10:30:00,32.25,32.57,32.19,32.57,30300.0,23.6066,23.8408,23.5627,23.8408,30300.0
2012-02-10 11:00:00,32.59,32.8,32.58,32.76,10700.0,23.8555,24.0092,23.8482,23.9799,10700.0
2012-02-10 11:30:00,32.76,32.9,32.74,32.87,11300.0,23.9799,24.0824,23.9653,24.0604,11300.0
2012-02-10 12:00:00,32.87,32.89,32.72,32.77,7400.0,24.0604,24.0751,23.9506,23.9872,7400.0
2012-02-10 12:30:00,32.77,32.91,32.77,32.89,9100.0,23.9872,24.0897,23.9872,24.0751,9100.0
2012-02-10 13:00:00,32.88,32.91,32.83,32.86,7700.0,24.0678,24.0897,24.0312,24.0531,7700.0
2012-02-10 13:30:00,32.86,32.86,32.69,32.69,13200.0,24.0531,24.0531,23.9287,23.9287,13200.0
2012-02-10 14:00:00,32.68,32.69,32.49,32.62,26400.0,23.9214,23.9287,23.7823,23.8774,26400.0
2012-02-10 14:30:00,32.62,32.73,32.61,32.7,20500.0,23.8774,23.958,23.8701,23.936,20500.0
2012-02-10 15:00:00,32.7,32.76,32.61,32.76,32900.0,23.936,23.9799,23.8701,23.9799,32900.0
2012-02-10 15:30:00,32.76,32.85,32.65,32.72,66000.0,23.9799,24.0458,23.8994,23.9506,66000.0
2012-02-13 09:30:00,33.2,33.23,32.76,32.86,50900.0,24.302,24.3239,23.9799,24.0531,50900.0
2012-02-13 10:00:00,32.84,32.89,32.62,32.68,24700.0,24.0385,24.0751,23.8774,23.9214,24700.0
2012-02-13 10:30:00,32.7,32.7,32.62,32.7,33400.0,23.936,23.936,23.8774,23.936,33400.0
2012-02-13 11:00:00,32.7,32.7,32.65,32.65,34500.0,23.936,23.936,23.8994,23.8994,34500.0
2012-02-13 11:30:00,32.68,32.72,32.52,32.68,80700.0,23.9214,23.9506,23.8042,23.9214,80700.0
2012-02-13 12:00:00,32.67,32.7,32.63,32.64,25200.0,23.914,23.936,23.8848,23.8921,25200.0
2012-02-13 12:30:00,32.6,32.63,32.53,32.61,11700.0,23.8628,23.8848,23.8116,23.8701,11700.0
2012-02-13 13:00:00,32.66,32.81,32.65,32.74,10800.0,23.9067,24.0165,23.8994,23.9653,10800.0
2012-02-13 13:30:00,32.74,32.81,32.71,32.77,26000.0,23.9653,24.0165,23.9433,23.9872,26000.0
2012-02-13 14:00:00,32.75,32.76,32.68,32.73,13500.0,23.9726,23.9799,23.9214,23.958,13500.0
2012-02-13 14:30:00,32.73,32.75,32.68,32.73,23600.0,23.958,23.9726,23.9214,23.958,23600.0
2012-02-13 15:00:00,32.7,32.84,32.67,32.8,35800.0,23.936,24.0385,23.914,24.0092,35800.0
2012-02-13 15:30:00,32.79,32.8,32.72,32.78,75000.0,24.0019,24.0092,23.9506,23.9946,75000.0
2012-02-14 09:30:00,32.69,32.74,32.48,32.51,28100.0,23.9287,23.9653,23.775,23.7969,28100.0
2012-02-14 10:00:00,32.51,32.58,32.45,32.58,7300.0,23.7969,23.8482,23.753,23.8482,7300.0
2012-02-14 10:30:00,32.57,32.59,32.41,32.48,11100.0,23.8408,23.8555,23.7237,23.775,11100.0
2012-02-14 11:00:00,32.51,32.53,32.45,32.47,19700.0,23.7969,23.8116,23.753,23.7676,19700.0
2012-02-14 11:30:00,32.47,32.48,32.43,32.47,26400.0,23.7676,23.775,23.7384,23.7676,26400.0
2012-02-14 12:00:00,32.47,32.58,32.37,32.56,23800.0,23.7676,23.8482,23.6944,23.8335,23800.0
2012-02-14 12:30:00,32.56,32.66,32.5,32.5,8700.0,23.8335,23.9067,23.7896,23.7896,8700.0
2012-02-14 13:00:00,32.46,32.55,32.45,32.51,12900.0,23.7603,23.8262,23.753,23.7969,12900.0
2012-02-14 13:30:00,32.52,32.54,32.46,32.5,16200.0,23.8042,23.8189,23.7603,23.7896,16200.0
2012-02-14 14:00:00,32.51,32.53,32.43,32.5,14100.0,23.7969,23.8116,23.7384,23.7896,14100.0
2012-02-14 14:30:00,32.46,32.51,32.39,32.48,14600.0,23.7603,23.7969,23.7091,23.775,14600.0
2012-02-14 15:00:00,32.49,32.52,32.32,32.33,20400.0,23.7823,23.8042,23.6578,23.6652,20400.0
2012-02-14 15:30:00,32.35,32.61,32.34,32.54,75200.0,23.6798,23.8701,23.6725,23.8189,75200.0
2012-02-15 09:30:00,32.6,32.69,32.4,32.48,31200.0,23.8628,23.9287,23.7164,23.775,31200.0
2012-02-15 10:00:00,32.48,32.51,32.36,32.49,24900.0,23.775,23.7969,23.6871,23.7823,24900.0
2012-02-15 10:30:00,32.49,32.66,32.48,32.59,17600.0,23.7823,23.9067,23.775,23.8555,17600.0
2012-02-15 11:00:00,32.59,32.8,32.55,32.8,25500.0,23.8555,24.0092,23.8262,24.0092,25500.0
2012-02-15 11:30:00,32.83,32.93,32.79,32.82,21500.0,24.0312,24.1044,24.0019,24.0238,21500.0
2012-02-15 12:00:00,32.82,32.88,32.8,32.87,3500.0,24.0238,24.0678,24.0092,24.0604,3500.0
2012-02-15 12:30:00,32.85,32.85,32.5,32.56,7200.0,24.0458,24.0458,23.7896,23.8335,7200.0
2012-02-15 13:00:00,32.53,32.68,32.4,32.63,5500.0,23.8116,23.9214,23.7164,23.8848,5500.0
2012-02-15 13:30:00,32.66,32.73,32.6,32.65,14100.0,23.9067,23.958,23.8628,23.8994,14100.0
2012-02-15 14:00:00,32.68,32.7,32.44,32.62,17800.0,23.9214,23.936,23.7457,23.8774,17800.0
2012-02-15 14:30:00,32.61,32.61,32.37,32.45,17000.0,23.8701,23.8701,23.6944,23.753,17000.0
2012-02-15 15:00:00,32.41,32.41,32.27,32.38,19400.0,23.7237,23.7237,23.6212,23.7018,19400.0
2012-02-15 15:30:00,32.37,32.38,32.08,32.08,105600.0,23.6944,23.7018,23.4822,23.4822,105600.0
2012-02-16 09:30:00,32.2,32.77,32.2,32.74,22800.0,23.57,23.9872,23.57,23.9653,22800.0
2012-02-16 10:00:00,32.82,32.94,32.73,32.8,18900.0,24.0238,24.1117,23.958,24.0092,18900.0
2012-02-16 10:30:00,32.8,32.8,32.5,32.53,35100.0,24.0092,24.0092,23.7896,23.8116,35100.0
2012-02-16 11:00:00,32.53,32.74,32.45,32.67,26500.0,23.8116,23.9653,23.753,23.914,26500.0
2012-02-16 11:30:00,32.67,33.1,32.65,33.1,45700.0,23.914,24.2288,23.8994,24.2288,45700.0
2012-02-16 12:00:00,33.13,33.13,33.0,33.08,29200.0,24.2508,24.2508,24.1556,24.2142,29200.0
2012-02-16 12:30:00,33.05,33.25,33.04,33.24,25700.0,24.1922,24.3386,24.1849,24.3313,25700.0
2012-02-16 13:00:00,33.27,33.38,33.24,33.38,7100.0,24.3532,24.4337,24.3313,24.4337,7100.0
2012-02-16 13:30:00,33.4,33.54,33.4,33.5,20100.0,24.4484,24.5509,24.4484,24.5216,20100.0
2012-02-16 14:00:00,33.5,33.53,33.45,33.5,29000.0,24.5216,24.5435,24.485,24.5216,29000.0
2012-02-16 14:30:00,33.51,33.63,33.49,33.63,55500.0,24.5289,24.6167,24.5143,24.6167,55500.0
2012-02-16 15:00:00,33.63,33.65,33.46,33.46,32500.0,24.6167,24.6314,24.4923,24.4923,32500.0
2012-02-16 15:30:00,33.45,33.73,33.37,33.67,141700.0,24.485,24.6899,24.4264,24.646,141700.0
2012-02-17 09:30:00,33.76,34.07,33.69,33.9,19900.0,24.7119,24.9388,24.6607,24.8144,19900.0
2012-02-17 10:00:00,33.93,33.93,33.56,33.76,17600.0,24.8363,24.8363,24.5655,24.7119,17600.0
2012-02-17 10:30:00,33.74,33.78,33.72,33.78,9400.0,24.6973,24.7265,24.6826,24.7265,9400.0
2012-02-17 11:00:00,33.78,33.84,33.6,33.81,41600.0,24.7265,24.7705,24.5948,24.7485,41600.0
2012-02-17 11:30:00,33.8,33.86,33.75,33.83,6700.0,24.7412,24.7851,24.7046,24.7631,6700.0
2012-02-17 12:00:00,33.83,33.91,33.76,33.76,10200.0,24.7631,24.8217,24.7119,24.7119,10200.0
2012-02-17 12:30:00,33.76,33.8,33.71,33.76,15300.0,24.7119,24.7412,24.6753,24.7119,15300.0
2012-02-17 13:00:00,33.76,33.82,33.72,33.75,49900.0,24.7119,24.7558,24.6826,24.7046,49900.0
2012-02-17 13:30:00,33.75,33.8,33.74,33.8,21800.0,24.7046,24.7412,24.6973,24.7412,21800.0
2012-02-17 14:00:00,33.8,33.81,33.75,33.77,16800.0,24.7412,24.7485,24.7046,24.7192,16800.0
2012-02-17 14:30:00,33.77,33.79,33.72,33.75,20400.0,24.7192,24.7339,24.6826,24.7046,20400.0
2012-02-17 15:00:00,33.76,33.86,33.74,33.81,51600.0,24.7119,24.7851,24.6973,24.7485,51600.0
2012-02-17 15:30:00,33.81,33.82,33.67,33.71,60400.0,24.7485,24.7558,24.646,24.6753,60400.0
2012-02-21 09:30:00,33.7,33.87,33.47,33.49,14300.0,24.668,24.7924,24.4996,24.5143,14300.0
2012-02-21 10:00:00,33.49,33.77,33.49,33.76,16300.0,24.5143,24.7192,24.5143,24.7119,16300.0
2012-02-21 10:30:00,33.75,33.9,33.72,33.84,14600.0,24.7046,24.8144,24.6826,24.7705,14600.0
2012-02-21 11:00:00,33.85,33.93,33.71,33.93,10900.0,24.7778,24.8363,24.6753,24.8363,10900.0
2012-02-21 11:30:00,33.93,33.99,33.76,33.92,18100.0,24.8363,24.8803,24.7119,24.829,18100.0
2012-02-21 12:00:00,33.95,34.12,33.73,33.79,16800.0,24.851,24.9754,24.6899,24.7339,16800.0
2012-02-21 12:30:00,33.8,33.85,33.77,33.85,9300.0,24.7412,24.7778,24.7192,24.7778,9300.0
2012-02-21 13:00:00,33.85,33.86,33.72,33.73,11600.0,24.7778,24.7851,24.6826,24.6899,11600.0
2012-02-21 13:30:00,33.72,33.74,33.56,33.56,12300.0,24.6826,24.6973,24.5655,24.5655,12300.0
2012-02-21 14:00:00,33.58,33.59,33.26,33.27,36600.0,24.5801,24.5875,24.3459,24.3532,36600.0
2012-02-21 14:30:00,33.26,33.26,32.66,32.7,80700.0,24.3459,24.3459,23.9067,23.936,80700.0
2012-02-21 15:00:00,32.7,32.86,32.57,32.62,70500.0,23.936,24.0531,23.8408,23.8774,70500.0
2012-02-21 15:30:00,32.62,32.63,32.42,32.54,168200.0,23.8774,23.8848,23.731,23.8189,168200.0
2012-02-22 09:30:00,32.59,33.08,32.41,33.05,34800.0,23.8555,24.2142,23.7237,24.1922,34800.0
2012-02-22 10:00:00,32.98,33.29,32.9,33.22,31700.0,24.141,24.3679,24.0824,24.3166,31700.0
2012-02-22 10:30:00,33.18,33.29,33.07,33.13,44700.0,24.2874,24.3679,24.2068,24.2508,44700.0
2012-02-22 11:00:00,33.12,33.27,33.04,33.25,10800.0,24.2434,24.3532,24.1849,24.3386,10800.0
2012-02-22 11:30:00,33.24,33.24,32.92,32.99,17600.0,24.3313,24.3313,24.097,24.1483,17600.0
2012-02-22 12:00:00,32.98,33.07,32.89,33.07,7300.0,24.141,24.2068,24.0751,24.2068,7300.0
2012-02-22 12:30:00,33.1,33.1,32.95,33.01,5800.0,24.2288,24.2288,24.119,24.1629,5800.0
2012-02-22 13:00:00,33.02,33.09,33.01,33.09,7500.0,24.1702,24.2215,24.1629,24.2215,7500.0
2012-02-22 13:30:00,33.08,33.08,32.87,33.0,13500.0,24.2142,24.2142,24.0604,24.1556,13500.0
2012-02-22 14:00:00,32.99,32.99,32.83,32.86,8900.0,24.1483,24.1483,24.0312,24.0531,8900.0
2012-02-22 14:30:00,32.85,32.86,32.76,32.78,15800.0,24.0458,24.0531,23.9799,23.9946,15800.0
2012-02-22 15:00:00,32.78,32.84,32.7,32.71,25700.0,23.9946,24.0385,23.936,23.9433,25700.0
2012-02-22 15:30:00,32.71,32.82,32.65,32.74,59800.0,23.9433,24.0238,23.8994,23.9653,59800.0
2012-02-23 09:30:00,32.76,32.92,32.57,32.92,9600.0,23.9799,24.097,23.8408,24.097,9600.0
2012-02-23 10:00:00,32.92,33.1,32.82,32.84,4100.0,24.097,24.2288,24.0238,24.0385,4100.0
2012-02-23 10:30:00,32.86,33.11,32.82,33.11,5900.0,24.0531,24.2361,24.0238,24.2361,5900.0
2012-02-23 11:00:00,33.13,33.29,33.11,33.22,14100.0,24.2508,24.3679,24.2361,24.3166,14100.0
2012-02-23 11:30:00,33.22,33.3,33.22,33.29,7800.0,24.3166,24.3752,24.3166,24.3679,7800.0
2012-02-23 12:00:00,33.28,33.33,33.22,33.3,6400.0,24.3605,24.3971,24.3166,24.3752,6400.0
2012-02-23 12:30:00,33.31,33.38,33.3,33.3,5200.0,24.3825,24.4337,24.3752,24.3752,5200.0
2012-02-23 13:00:00,33.32,33.34,33.23,33.32,9100.0,24.3898,24.4045,24.3239,24.3898,9100.0
2012-02-23 13:30:00,33.32,33.32,33.03,33.22,30200.0,24.3898,24.3898,24.1776,24.3166,30200.0
2012-02-23 14:00:00,33.22,33.23,33.1,33.23,10800.0,24.3166,24.3239,24.2288,24.3239,10800.0
2012-02-23 14:30:00,33.23,33.4,33.22,33.31,12300.0,24.3239,24.4484,24.3166,24.3825,12300.0
2012-02-23 15:00:00,33.32,33.35,33.23,33.28,16200.0,24.3898,24.4118,24.3239,24.3605,16200.0
2012-02-23 15:30:00,33.27,33.3,33.2,33.25,45000.0,24.3532,24.3752,24.302,24.3386,45000.0
2012-02-24 09:30:00,33.23,33.37,33.09,33.27,8600.0,24.3239,24.4264,24.2215,24.3532,8600.0
2012-02-24 10:00:00,33.32,33.42,33.22,33.22,8300.0,24.3898,24.463,24.3166,24.3166,8300.0
2012-02-24 10:30:00,33.2,33.32,33.2,33.26,6500.0,24.302,24.3898,24.302,24.3459,6500.0
2012-02-24 11:00:00,33.26,33.57,33.26,33.52,5900.0,24.3459,24.5728,24.3459,24.5362,5900.0
2012-02-24 11:30:00,33.56,33.58,33.41,33.45,5800.0,24.5655,24.5801,24.4557,24.485,5800.0
2012-02-24 12:00:00,33.51,33.54,33.41,33.45,6300.0,24.5289,24.5509,24.4557,24.485,6300.0
2012-02-24 12:30:00,33.41,33.54,33.37,33.49,14700.0,24.4557,24.5509,24.4264,24.5143,14700.0
2012-02-24 13:00:00,33.45,33.49,33.27,33.28,17400.0,24.485,24.5143,24.3532,24.3605,17400.0
2012-02-24 13:30:00,33.24,33.24,33.15,33.23,9200.0,24.3313,24.3313,24.2654,24.3239,9200.0
2012-02-24 14:00:00,33.23,33.3,32.82,32.82,24000.0,24.3239,24.3752,24.0238,24.0238,24000.0
2012-02-24 14:30:00,32.82,32.82,32.32,32.32,90900.0,24.0238,24.0238,23.6578,23.6578,90900.0
2012-02-24 15:00:00,32.31,32.61,32.15,32.41,97200.0,23.6505,23.8701,23.5334,23.7237,97200.0
2012-02-24 15:30:00,32.41,32.46,32.19,32.2,120600.0,23.7237,23.7603,23.5627,23.57,120600.0
2012-02-27 09:30:00,32.0,32.02,31.31,31.68,53400.0,23.4236,23.4382,22.9185,23.1894,53400.0
2012-02-27 10:00:00,31.65,32.13,31.6,32.13,22800.0,23.1674,23.5188,23.1308,23.5188,22800.0
2012-02-27 10:30:00,32.09,32.46,32.04,32.18,23100.0,23.4895,23.7603,23.4529,23.5554,23100.0
2012-02-27 11:00:00,32.19,32.58,32.18,32.43,15600.0,23.5627,23.8482,23.5554,23.7384,15600.0
2012-02-27 11:30:00,32.43,32.43,32.22,32.26,13300.0,23.7384,23.7384,23.5846,23.6139,13300.0
2012-02-27 12:00:00,32.28,32.37,32.11,32.12,11000.0,23.6286,23.6944,23.5041,23.5114,11000.0
2012-02-27 12:30:00,32.12,32.35,32.12,32.35,11900.0,23.5114,23.6798,23.5114,23.6798,11900.0
2012-02-27 13:00:00,32.36,32.36,32.22,32.22,6600.0,23.6871,23.6871,23.5846,23.5846,6600.0
2012-02-27 13:30:00,32.19,32.3,32.08,32.11,8100.0,23.5627,23.6432,23.4822,23.5041,8100.0
2012-02-27 14:00:00,32.13,32.31,32.13,32.3,12200.0,23.5188,23.6505,23.5188,23.6432,12200.0
2012-02-27 14:30:00,32.28,32.33,32.04,32.18,36100.0,23.6286,23.6652,23.4529,23.5554,36100.0
2012-02-27 15:00:00,32.19,32.31,32.19,32.24,21500.0,23.5627,23.6505,23.5627,23.5993,21500.0
2012-02-27 15:30:00,32.27,32.38,32.23,32.24,35200.0,23.6212,23.7018,23.592,23.5993,35200.0
2012-02-28 09:30:00,32.25,32.38,31.96,32.1,10200.0,23.6066,23.7018,23.3943,23.4968,10200.0
2012-02-28 10:00:00,32.1,32.17,31.92,31.94,20300.0,23.4968,23.548,23.365,23.3797,20300.0
2012-02-28 10:30:00,31.97,32.22,31.97,32.18,9100.0,23.4016,23.5846,23.4016,23.5554,9100.0
2012-02-28 11:00:00,32.19,32.24,32.13,32.19,8100.0,23.5627,23.5993,23.5188,23.5627,8100.0
2012-02-28 11:30:00,32.17,32.27,32.17,32.24,8400.0,23.548,23.6212,23.548,23.5993,8400.0
2012-02-28 12:00:00,32.25,32.28,32.22,32.26,3900.0,23.6066,23.6286,23.5846,23.6139,3900.0
2012-02-28 12:30:00,32.26,32.28,32.21,32.26,4500.0,23.6139,23.6286,23.5773,23.6139,4500.0
2012-02-28 13:00:00,32.27,32.27,32.17,32.24,24700.0,23.6212,23.6212,23.548,23.5993,24700.0
2012-02-28 13:30:00,32.22,32.31,32.22,32.25,104700.0,23.5846,23.6505,23.5846,23.6066,104700.0
2012-02-28 14:00:00,32.24,32.28,32.22,32.23,18500.0,23.5993,23.6286,23.5846,23.592,18500.0
2012-02-28 14:30:00,32.22,32.35,32.22,32.3,23500.0,23.5846,23.6798,23.5846,23.6432,23500.0
2012-02-28 15:00:00,32.3,32.35,32.22,32.33,18400.0,23.6432,23.6798,23.5846,23.6652,18400.0
2012-02-28 15:30:00,32.33,32.46,32.3,32.38,62700.0,23.6652,23.7603,23.6432,23.7018,62700.0
2012-02-29 09:30:00,32.49,32.83,32.36,32.73,5900.0,23.7823,24.0312,23.6871,23.958,5900.0
2012-02-29 10:00:00,32.7,32.82,32.55,32.71,18900.0,23.936,24.0238,23.8262,23.9433,18900.0
2012-02-29 10:30:00,32.68,32.81,32.45,32.6,47200.0,23.9214,24.0165,23.753,23.8628,47200.0
2012-02-29 11:00:00,32.61,32.62,32.41,32.46,7500.0,23.8701,23.8774,23.7237,23.7603,7500.0
2012-02-29 11:30:00,32.46,32.81,32.37,32.74,121100.0,23.7603,24.0165,23.6944,23.9653,121100.0
2012-02-29 12:00:00,32.74,32.85,32.68,32.85,6700.0,23.9653,24.0458,23.9214,24.0458,6700.0
2012-02-29 12:30:00,32.88,32.91,32.6,32.6,4000.0,24.0678,24.0897,23.8628,23.8628,4000.0
2012-02-29 13:00:00,32.61,32.74,32.61,32.67,3400.0,23.8701,23.9653,23.8701,23.914,3400.0
2012-02-29 13:30:00,32.68,32.74,32.64,32.74,4600.0,23.9214,23.9653,23.8921,23.9653,4600.0
2012-02-29 14:00:00,32.76,32.82,32.67,32.76,9000.0,23.9799,24.0238,23.914,23.9799,9000.0
2012-02-29 14:30:00,32.74,32.9,32.73,32.81,41200.0,23.9653,24.0824,23.958,24.0165,41200.0
2012-02-29 15:00:00,32.8,32.81,32.45,32.53,26500.0,24.0092,24.0165,23.753,23.8116,26500.0
2012-02-29 15:30:00,32.51,32.67,32.5,32.56,66600.0,23.7969,23.914,23.7896,23.8335,66600.0
2012-03-01 09:30:00,32.75,33.41,32.75,33.18,29000.0,23.9726,24.4557,23.9726,24.2874,29000.0
2012-03-01 10:00:00,33.22,33.31,32.99,33.09,26700.0,24.3166,24.3825,24.1483,24.2215,26700.0
2012-03-01 10:30:00,33.05,33.11,32.97,33.01,56600.0,24.1922,24.2361,24.1336,24.1629,56600.0
2012-03-01 11:00:00,33.01,33.04,32.87,32.88,25000.0,24.1629,24.1849,24.0604,24.0678,25000.0
2012-03-01 11:30:00,32.88,33.03,32.88,32.94,12300.0,24.0678,24.1776,24.0678,24.1117,12300.0
2012-03-01 12:00:00,32.93,33.07,32.85,32.95,16600.0,24.1044,24.2068,24.0458,24.119,16600.0
2012-03-01 12:30:00,32.94,32.94,32.75,32.78,15200.0,24.1117,24.1117,23.9726,23.9946,15200.0
2012-03-01 13:00:00,32.75,32.79,32.69,32.73,16000.0,23.9726,24.0019,23.9287,23.958,16000.0
2012-03-01 13:30:00,32.73,32.81,32.66,32.67,18400.0,23.958,24.0165,23.9067,23.914,18400.0
2012-03-01 14:00:00,32.69,32.77,32.63,32.63,18500.0,23.9287,23.9872,23.8848,23.8848,18500.0
2012-03-01 14:30:00,32.64,32.66,32.51,32.64,15200.0,23.8921,23.9067,23.7969,23.8921,15200.0
2012-03-01 15:00:00,32.65,32.69,32.45,32.59,19200.0,23.8994,23.9287,23.753,23.8555,19200.0
2012-03-01 15:30:00,32.58,32.6,32.42,32.5,69700.0,23.8482,23.8628,23.731,23.7896,69700.0
2012-03-02 09:30:00,32.4,32.4,32.13,32.16,10000.0,23.7164,23.7164,23.5188,23.5407,10000.0
2012-03-02 10:00:00,32.13,32.5,32.12,32.49,6500.0,23.5188,23.7896,23.5114,23.7823,6500.0
2012-03-02 10:30:00,32.49,32.5,32.24,32.24,27700.0,23.7823,23.7896,23.5993,23.5993,27700.0
2012-03-02 11:00:00,32.27,32.36,32.16,32.36,25000.0,23.6212,23.6871,23.5407,23.6871,25000.0
2012-03-02 11:30:00,32.36,32.37,32.17,32.17,22100.0,23.6871,23.6944,23.548,23.548,22100.0
2012-03-02 12:00:00,32.16,32.16,31.96,31.96,10300.0,23.5407,23.5407,23.3943,23.3943,10300.0
2012-03-02 12:30:00,31.96,32.07,31.96,32.01,3400.0,23.3943,23.4748,23.3943,23.4309,3400.0
2012-03-02 13:00:00,32.04,32.04,31.86,31.95,10900.0,23.4529,23.4529,23.3211,23.387,10900.0
2012-03-02 13:30:00,31.95,32.0,31.89,31.94,19900.0,23.387,23.4236,23.3431,23.3797,19900.0
2012-03-02 14:00:00,31.95,32.0,31.89,31.95,16100.0,23.387,23.4236,23.3431,23.387,16100.0
2012-03-02 14:30:00,31.93,32.09,31.89,32.01,37700.0,23.3724,23.4895,23.3431,23.4309,37700.0
2012-03-02 15:00:00,32.01,32.04,31.88,31.89,11500.0,23.4309,23.4529,23.3358,23.3431,11500.0
2012-03-02 15:30:00,31.91,32.0,31.81,31.89,26200.0,23.3577,23.4236,23.2845,23.3431,26200.0
2012-03-05 09:30:00,31.76,32.38,31.76,32.2,55800.0,23.2479,23.7018,23.2479,23.57,55800.0
2012-03-05 10:00:00,32.21,32.25,31.88,31.96,23700.0,23.5773,23.6066,23.3358,23.3943,23700.0
2012-03-05 10:30:00,31.93,32.02,31.86,31.88,26900.0,23.3724,23.4382,23.3211,23.3358,26900.0
2012-03-05 11:00:00,31.93,32.06,31.73,31.81,9900.0,23.3724,23.4675,23.226,23.2845,9900.0
2012-03-05 11:30:00,31.78,31.86,31.67,31.81,6700.0,23.2626,23.3211,23.182,23.2845,6700.0
2012-03-05 12:00:00,31.8,32.0,31.8,31.92,26300.0,23.2772,23.4236,23.2772,23.365,26300.0
2012-03-05 12:30:00,31.92,32.0,31.86,31.86,13500.0,23.365,23.4236,23.3211,23.3211,13500.0
2012-03-05 13:00:00,31.85,31.95,31.85,31.86,9800.0,23.3138,23.387,23.3138,23.3211,9800.0
2012-03-05 13:30:00,31.89,31.89,31.69,31.7,9300.0,23.3431,23.3431,23.1967,23.204,9300.0
2012-03-05 14:00:00,31.69,31.72,31.58,31.69,13400.0,23.1967,23.2186,23.1162,23.1967,13400.0
2012-03-05 14:30:00,31.71,31.78,31.63,31.74,21700.0,23.2113,23.2626,23.1528,23.2333,21700.0
2012-03-05 15:00:00,31.75,31.78,31.65,31.7,51300.0,23.2406,23.2626,23.1674,23.204,51300.0
2012-03-05 15:30:00,31.7,31.75,31.6,31.62,87500.0,23.204,23.2406,23.1308,23.1454,87500.0
2012-03-06 09:30:00,31.08,31.14,30.77,31.0,41600.0,22.7502,22.7941,22.5233,22.6916,41600.0
2012-03-06 10:00:00,30.99,31.22,30.86,30.93,33400.0,22.6843,22.8527,22.5891,22.6404,33400.0
2012-03-06 10:30:00,30.93,31.12,30.92,31.02,19300.0,22.6404,22.7795,22.6331,22.7063,19300.0
2012-03-06 11:00:00,30.98,31.17,30.96,31.11,25300.0,22.677,22.8161,22.6623,22.7721,25300.0
2012-03-06 11:30:00,31.07,31.07,30.91,30.91,4300.0,22.7429,22.7429,22.6257,22.6257,4300.0
2012-03-06 12:00:00,30.95,30.95,30.8,30.82,4100.0,22.655,22.655,22.5452,22.5599,4100.0
2012-03-06 12:30:00,30.84,30.96,30.84,30.93,6800.0,22.5745,22.6623,22.5745,22.6404,6800.0
2012-03-06 13:00:00,30.92,31.01,30.89,31.01,4900.0,22.6331,22.6989,22.6111,22.6989,4900.0
2012-03-06 13:30:00,31.02,31.09,31.0,31.06,7200.0,22.7063,22.7575,22.6916,22.7355,7200.0
2012-03-06 14:00:00,31.07,31.12,30.95,30.95,14800.0,22.7429,22.7795,22.655,22.655,14800.0
2012-03-06 14:30:00,30.98,30.99,30.8,30.85,35200.0,22.677,22.6843,22.5452,22.5818,35200.0
2012-03-06 15:00:00,30.85,30.91,30.81,30.81,30400.0,22.5818,22.6257,22.5525,22.5525,30400.0
2012-03-06 15:30:00,30.81,30.88,30.76,30.84,72100.0,22.5525,22.6038,22.5159,22.5745,72100.0
2012-03-07 09:30:00,30.95,31.19,30.95,31.19,41000.0,22.655,22.8307,22.655,22.8307,41000.0
2012-03-07 10:00:00,31.22,31.25,31.06,31.06,8700.0,22.8527,22.8746,22.7355,22.7355,8700.0
2012-03-07 10:30:00,31.13,31.15,30.92,30.96,19400.0,22.7868,22.8014,22.6331,22.6623,19400.0
2012-03-07 11:00:00,30.99,31.09,30.96,31.04,21900.0,22.6843,22.7575,22.6623,22.7209,21900.0
2012-03-07 11:30:00,31.04,31.06,30.93,30.99,30900.0,22.7209,22.7355,22.6404,22.6843,30900.0
2012-03-07 12:00:00,31.0,31.05,30.99,30.99,17900.0,22.6916,22.7282,22.6843,22.6843,17900.0
2012-03-07 12:30:00,31.0,31.0,30.97,30.97,13000.0,22.6916,22.6916,22.6697,22.6697,13000.0
2012-03-07 13:00:00,30.99,31.0,30.87,30.88,10900.0,22.6843,22.6916,22.5965,22.6038,10900.0
2012-03-07 13:30:00,30.87,30.87,30.73,30.76,13100.0,22.5965,22.5965,22.494,22.5159,13100.0
2012-03-07 14:00:00,30.77,30.9,30.77,30.85,13700.0,22.5233,22.6184,22.5233,22.5818,13700.0
2012-03-07 14:30:00,30.85,30.97,30.77,30.97,29100.0,22.5818,22.6697,22.5233,22.6697,29100.0
2012-03-07 15:00:00,30.98,31.01,30.96,31.0,69200.0,22.677,22.6989,22.6623,22.6916,69200.0
2012-03-07 15:30:00,31.0,31.01,30.96,30.97,113300.0,22.6916,22.6989,22.6623,22.6697,113300.0
2012-03-08 09:30:00,31.22,31.61,31.03,31.57,19500.0,22.8527,23.1381,22.7136,23.1089,19500.0
2012-03-08 10:00:00,31.61,31.64,31.22,31.28,20100.0,23.1381,23.1601,22.8527,22.8966,20100.0
2012-03-08 10:30:00,31.28,31.81,31.28,31.81,23100.0,22.8966,23.2845,22.8966,23.2845,23100.0
2012-03-08 11:00:00,31.79,31.98,31.79,31.84,17300.0,23.2699,23.409,23.2699,23.3065,17300.0
2012-03-08 11:30:00,31.84,31.91,31.84,31.85,8200.0,23.3065,23.3577,23.3065,23.3138,8200.0
2012-03-08 12:00:00,31.87,31.96,31.86,31.91,12400.0,23.3284,23.3943,23.3211,23.3577,12400.0
2012-03-08 12:30:00,31.92,31.96,31.8,31.8,11800.0,23.365,23.3943,23.2772,23.2772,11800.0
2012-03-08 13:00:00,31.79,31.8,31.75,31.76,10000.0,23.2699,23.2772,23.2406,23.2479,10000.0
2012-03-08 13:30:00,31.77,31.99,31.77,31.84,12600.0,23.2552,23.4163,23.2552,23.3065,12600.0
2012-03-08 14:00:00,31.87,31.89,31.81,31.81,18000.0,23.3284,23.3431,23.2845,23.2845,18000.0
2012-03-08 14:30:00,31.82,32.14,31.82,32.06,28700.0,23.2918,23.5261,23.2918,23.4675,28700.0
2012-03-08 15:00:00,32.07,32.4,31.97,32.4,57200.0,23.4748,23.7164,23.4016,23.7164,57200.0
2012-03-08 15:30:00,32.4,32.44,31.94,31.98,109900.0,23.7164,23.7457,23.3797,23.409,109900.0
2012-03-09 09:30:00,31.26,31.33,30.02,30.95,185100.0,22.8819,22.9332,21.9743,22.655,185100.0
2012-03-09 10:00:00,30.95,31.09,30.5,31.0,191100.0,22.655,22.7575,22.3256,22.6916,191100.0
2012-03-09 10:30:00,31.0,31.43,30.94,31.27,70300.0,22.6916,23.0064,22.6477,22.8893,70300.0
2012-03-09 11:00:00,31.29,31.3,31.2,31.23,23500.0,22.9039,22.9112,22.838,22.86,23500.0
2012-03-09 11:30:00,31.22,31.58,31.17,31.5,41800.0,22.8527,23.1162,22.8161,23.0576,41800.0
2012-03-09 12:00:00,31.52,31.53,31.43,31.49,27900.0,23.0723,23.0796,23.0064,23.0503,27900.0
2012-03-09 12:30:00,31.5,31.73,31.27,31.69,36200.0,23.0576,23.226,22.8893,23.1967,36200.0
2012-03-09 13:00:00,31.72,31.75,31.69,31.75,21000.0,23.2186,23.2406,23.1967,23.2406,21000.0
2012-03-09 13:30:00,31.75,32.0,31.69,31.89,46300.0,23.2406,23.4236,23.1967,23.3431,46300.0
2012-03-09 14:00:00,31.91,32.01,31.61,31.72,48700.0,23.3577,23.4309,23.1381,23.2186,48700.0
2012-03-09 14:30:00,31.68,31.9,31.56,31.61,55700.0,23.1894,23.3504,23.1015,23.1381,55700.0
2012-03-09 15:00:00,31.6,31.85,31.6,31.8,37000.0,23.1308,23.3138,23.1308,23.2772,37000.0
2012-03-09 15:30:00,31.8,31.88,31.68,31.8,115500.0,23.2772,23.3358,23.1894,23.2772,115500.0
2012-03-12 09:30:00,31.81,32.3,31.78,32.3,16800.0,23.2845,23.6432,23.2626,23.6432,16800.0
2012-03-12 10:00:00,32.27,32.27,32.04,32.15,26600.0,23.6212,23.6212,23.4529,23.5334,26600.0
2012-03-12 10:30:00,32.14,32.22,31.99,32.05,23200.0,23.5261,23.5846,23.4163,23.4602,23200.0
2012-03-12 11:00:00,32.06,32.13,31.95,32.02,20500.0,23.4675,23.5188,23.387,23.4382,20500.0
2012-03-12 11:30:00,32.03,32.16,32.02,32.09,19400.0,23.4456,23.5407,23.4382,23.4895,19400.0
2012-03-12 12:00:00,32.08,32.29,32.02,32.19,16000.0,23.4822,23.6359,23.4382,23.5627,16000.0
2012-03-12 12:30:00,32.18,32.19,31.98,32.01,12900.0,23.5554,23.5627,23.409,23.4309,12900.0
2012-03-12 13:00:00,32.01,32.11,31.96,32.03,14100.0,23.4309,23.5041,23.3943,23.4456,14100.0
2012-03-12 13:30:00,32.03,32.23,32.03,32.21,12400.0,23.4456,23.592,23.4456,23.5773,12400.0
2012-03-12 14:00:00,32.2,32.31,32.16,32.22,26400.0,23.57,23.6505,23.5407,23.5846,26400.0
2012-03-12 14:30:00,32.26,32.26,32.13,32.16,16700.0,23.6139,23.6139,23.5188,23.5407,16700.0
2012-03-12 15:00:00,32.16,32.18,31.94,31.95,32700.0,23.5407,23.5554,23.3797,23.387,32700.0
2012-03-12 15:30:00,31.96,32.04,31.81,32.03,91800.0,23.3943,23.4529,23.2845,23.4456,91800.0
2012-03-13 09:30:00,32.29,32.64,32.29,32.45,18000.0,23.6359,23.8921,23.6359,23.753,18000.0
2012-03-13 10:00:00,32.44,32.55,32.29,32.35,26200.0,23.7457,23.8262,23.6359,23.6798,26200.0
2012-03-13 10:30:00,32.4,32.62,32.39,32.59,11800.0,23.7164,23.8774,23.7091,23.8555,11800.0
2012-03-13 11:00:00,32.6,32.62,32.55,32.55,6200.0,23.8628,23.8774,23.8262,23.8262,6200.0
2012-03-13 11:30:00,32.55,32.77,32.55,32.65,8100.0,23.8262,23.9872,23.8262,23.8994,8100.0
2012-03-13 12:00:00,32.64,32.81,32.64,32.76,11500.0,23.8921,24.0165,23.8921,23.9799,11500.0
2012-03-13 12:30:00,32.76,32.97,32.76,32.97,14900.0,23.9799,24.1336,23.9799,24.1336,14900.0
2012-03-13 13:00:00,32.94,33.18,32.94,33.18,22900.0,24.1117,24.2874,24.1117,24.2874,22900.0
2012-03-13 13:30:00,33.17,33.18,33.11,33.11,9000.0,24.28,24.2874,24.2361,24.2361,9000.0
2012-03-13 14:00:00,33.09,33.29,33.05,33.07,16900.0,24.2215,24.3679,24.1922,24.2068,16900.0
2012-03-13 14:30:00,33.09,33.16,32.99,33.0,23300.0,24.2215,24.2727,24.1483,24.1556,23300.0
2012-03-13 15:00:00,33.0,33.36,32.94,33.3,36000.0,24.1556,24.4191,24.1117,24.3752,36000.0
2012-03-13 15:30:00,33.34,33.45,33.28,33.29,73300.0,24.4045,24.485,24.3605,24.3679,73300.0
2012-03-14 09:30:00,33.25,33.49,33.19,33.47,20700.0,24.3386,24.5143,24.2947,24.4996,20700.0
2012-03-14 10:00:00,33.45,33.65,33.43,33.57,15700.0,24.485,24.6314,24.4703,24.5728,15700.0
2012-03-14 10:30:00,33.57,33.61,33.2,33.2,15000.0,24.5728,24.6021,24.302,24.302,15000.0
2012-03-14 11:00:00,33.2,33.27,33.12,33.25,12200.0,24.302,24.3532,24.2434,24.3386,12200.0
2012-03-14 11:30:00,33.24,33.32,33.18,33.23,30600.0,24.3313,24.3898,24.2874,24.3239,30600.0
2012-03-14 12:00:00,33.22,33.27,33.22,33.24,9600.0,24.3166,24.3532,24.3166,24.3313,9600.0
2012-03-14 12:30:00,33.23,33.32,33.23,33.27,12900.0,24.3239,24.3898,24.3239,24.3532,12900.0
2012-03-14 13:00:00,33.27,33.37,33.27,33.37,13000.0,24.3532,24.4264,24.3532,24.4264,13000.0
2012-03-14 13:30:00,33.36,33.36,33.1,33.1,17700.0,24.4191,24.4191,24.2288,24.2288,17700.0
2012-03-14 14:00:00,33.09,33.13,32.9,32.95,19900.0,24.2215,24.2508,24.0824,24.119,19900.0
2012-03-14 14:30:00,32.94,33.01,32.91,32.91,63100.0,24.1117,24.1629,24.0897,24.0897,63100.0
2012-03-14 15:00:00,32.92,32.93,32.74,32.84,26100.0,24.097,24.1044,23.9653,24.0385,26100.0
2012-03-14 15:30:00,32.84,32.9,32.7,32.9,66800.0,24.0385,24.0824,23.936,24.0824,66800.0
2012-03-15 09:30:00,32.86,33.36,32.86,33.32,19700.0,24.0531,24.4191,24.0531,24.3898,19700.0
2012-03-15 10:00:00,33.34,33.36,33.01,33.17,49700.0,24.4045,24.4191,24.1629,24.28,49700.0
2012-03-15 10:30:00,33.18,33.24,33.07,33.11,19700.0,24.2874,24.3313,24.2068,24.2361,19700.0
2012-03-15 11:00:00,33.11,33.26,32.99,33.26,22600.0,24.2361,24.3459,24.1483,24.3459,22600.0
2012-03-15 11:30:00,33.3,33.6,33.3,33.43,15100.0,24.3752,24.5948,24.3752,24.4703,15100.0
2012-03-15 12:00:00,33.41,33.88,33.41,33.83,24200.0,24.4557,24.7997,24.4557,24.7631,24200.0
2012-03-15 12:30:00,33.82,33.98,33.73,33.93,11300.0,24.7558,24.8729,24.6899,24.8363,11300.0
2012-03-15 13:00:00,33.9,34.05,33.9,33.97,24400.0,24.8144,24.9242,24.8144,24.8656,24400.0
2012-03-15 13:30:00,33.97,34.08,33.88,33.88,34100.0,24.8656,24.9461,24.7997,24.7997,34100.0
2012-03-15 14:00:00,33.88,33.94,33.84,33.86,23800.0,24.7997,24.8437,24.7705,24.7851,23800.0
2012-03-15 14:30:00,33.83,33.92,33.75,33.83,19200.0,24.7631,24.829,24.7046,24.7631,19200.0
2012-03-15 15:00:00,33.82,33.92,33.78,33.89,60200.0,24.7558,24.829,24.7265,24.8071,60200.0
2012-03-15 15:30:00,33.88,33.92,33.77,33.89,94100.0,24.7997,24.829,24.7192,24.8071,94100.0
2012-03-16 09:30:00,33.9,34.17,33.48,33.7,97100.0,24.8144,25.012,24.5069,24.668,97100.0
2012-03-16 10:00:00,33.73,33.78,33.47,33.47,137700.0,24.6899,24.7265,24.4996,24.4996,137700.0
2012-03-16 10:30:00,33.49,33.81,33.4,33.71,15300.0,24.5143,24.7485,24.4484,24.6753,15300.0
2012-03-16 11:00:00,33.74,33.77,33.46,33.46,21800.0,24.6973,24.7192,24.4923,24.4923,21800.0
2012-03-16 11:30:00,33.43,33.46,33.31,33.46,11000.0,24.4703,24.4923,24.3825,24.4923,11000.0
2012-03-16 12:00:00,33.47,33.59,33.43,33.44,6900.0,24.4996,24.5875,24.4703,24.4777,6900.0
2012-03-16 12:30:00,33.46,33.46,33.37,33.4,5100.0,24.4923,24.4923,24.4264,24.4484,5100.0
2012-03-16 13:00:00,33.41,33.44,33.37,33.41,9800.0,24.4557,24.4777,24.4264,24.4557,9800.0
2012-03-16 13:30:00,33.41,33.44,33.16,33.16,13300.0,24.4557,24.4777,24.2727,24.2727,13300.0
2012-03-16 14:00:00,33.16,33.17,33.1,33.11,16200.0,24.2727,24.28,24.2288,24.2361,16200.0
2012-03-16 14:30:00,33.12,33.12,33.06,33.07,12300.0,24.2434,24.2434,24.1995,24.2068,12300.0
2012-03-16 15:00:00,33.07,33.1,33.0,33.04,28000.0,24.2068,24.2288,24.1556,24.1849,28000.0
2012-03-16 15:30:00,33.04,33.12,32.96,33.0,95300.0,24.1849,24.2434,24.1263,24.1556,95300.0
2012-03-19 09:30:00,32.82,32.83,32.67,32.74,55600.0,24.0238,24.0312,23.914,23.9653,55600.0
2012-03-19 10:00:00,32.75,32.75,32.61,32.71,11200.0,23.9726,23.9726,23.8701,23.9433,11200.0
2012-03-19 10:30:00,32.74,32.78,32.73,32.74,14400.0,23.9653,23.9946,23.958,23.9653,14400.0
2012-03-19 11:00:00,32.73,32.75,32.69,32.73,10000.0,23.958,23.9726,23.9287,23.958,10000.0
2012-03-19 11:30:00,32.75,32.82,32.72,32.78,22600.0,23.9726,24.0238,23.9506,23.9946,22600.0
2012-03-19 12:00:00,32.81,32.84,32.72,32.72,12700.0,24.0165,24.0385,23.9506,23.9506,12700.0
2012-03-19 12:30:00,32.73,32.78,32.7,32.7,24000.0,23.958,23.9946,23.936,23.936,24000.0
2012-03-19 13:00:00,32.73,32.75,32.69,32.7,19200.0,23.958,23.9726,23.9287,23.936,19200.0
2012-03-19 13:30:00,32.69,32.75,32.69,32.73,25300.0,23.9287,23.9726,23.9287,23.958,25300.0
2012-03-19 14:00:00,32.72,32.8,32.71,32.74,23500.0,23.9506,24.0092,23.9433,23.9653,23500.0
2012-03-19 14:30:00,32.75,32.86,32.74,32.83,31200.0,23.9726,24.0531,23.9653,24.0312,31200.0
2012-03-19 15:00:00,32.84,32.93,32.72,32.74,63300.0,24.0385,24.1044,23.9506,23.9653,63300.0
2012-03-19 15:30:00,32.74,32.78,32.7,32.72,46200.0,23.9653,23.9946,23.936,23.9506,46200.0
2012-03-20 09:30:00,32.41,32.54,32.18,32.5,27100.0,23.7237,23.8189,23.5554,23.7896,27100.0
2012-03-20 10:00:00,32.58,32.78,32.53,32.67,11700.0,23.8482,23.9946,23.8116,23.914,11700.0
2012-03-20 10:30:00,32.68,32.82,32.66,32.66,14300.0,23.9214,24.0238,23.9067,23.9067,14300.0
2012-03-20 11:00:00,32.71,32.81,32.71,32.73,15400.0,23.9433,24.0165,23.9433,23.958,15400.0
2012-03-20 11:30:00,32.74,32.75,32.59,32.65,7100.0,23.9653,23.9726,23.8555,23.8994,7100.0
2012-03-20 12:00:00,32.66,32.74,32.55,32.55,6700.0,23.9067,23.9653,23.8262,23.8262,6700.0
2012-03-20 12:30:00,32.54,32.59,32.47,32.59,8100.0,23.8189,23.8555,23.7676,23.8555,8100.0
2012-03-20 13:00:00,32.57,32.69,32.55,32.57,10500.0,23.8408,23.9287,23.8262,23.8408,10500.0
2012-03-20 13:30:00,32.55,32.66,32.51,32.66,6600.0,23.8262,23.9067,23.7969,23.9067,6600.0
2012-03-20 14:00:00,32.68,32.8,32.65,32.76,12000.0,23.9214,24.0092,23.8994,23.9799,12000.0
2012-03-20 14:30:00,32.73,32.8,32.69,32.78,24900.0,23.958,24.0092,23.9287,23.9946,24900.0
2012-03-20 15:00:00,32.79,32.82,32.7,32.74,23500.0,24.0019,24.0238,23.936,23.9653,23500.0
2012-03-20 15:30:00,32.73,32.82,32.66,32.73,36200.0,23.958,24.0238,23.9067,23.958,36200.0
2012-03-21 09:30:00,32.77,33.2,32.63,33.07,16300.0,23.9872,24.302,23.8848,24.2068,16300.0
2012-03-21 10:00:00,33.1,33.25,32.91,33.25,13100.0,24.2288,24.3386,24.0897,24.3386,13100.0
2012-03-21 10:30:00,33.27,33.4,33.2,33.2,26100.0,24.3532,24.4484,24.302,24.302,26100.0
2012-03-21 11:00:00,33.19,33.49,33.11,33.45,26400.0,24.2947,24.5143,24.2361,24.485,26400.0
2012-03-21 11:30:00,33.45,33.68,33.44,33.67,29000.0,24.485,24.6533,24.4777,24.646,29000.0
2012-03-21 12:00:00,33.65,33.85,33.64,33.8,47600.0,24.6314,24.7778,24.6241,24.7412,47600.0
2012-03-21 12:30:00,33.77,33.8,33.7,33.7,16000.0,24.7192,24.7412,24.668,24.668,16000.0
2012-03-21 13:00:00,33.7,33.7,33.52,33.59,16300.0,24.668,24.668,24.5362,24.5875,16300.0
2012-03-21 13:30:00,33.6,33.64,33.55,33.61,15300.0,24.5948,24.6241,24.5582,24.6021,15300.0
2012-03-21 14:00:00,33.63,33.68,33.52,33.57,17800.0,24.6167,24.6533,24.5362,24.5728,17800.0
2012-03-21 14:30:00,33.55,33.68,33.54,33.62,21500.0,24.5582,24.6533,24.5509,24.6094,21500.0
2012-03-21 15:00:00,33.62,33.79,33.5,33.5,35900.0,24.6094,24.7339,24.5216,24.5216,35900.0
2012-03-21 15:30:00,33.49,33.49,33.22,33.25,66400.0,24.5143,24.5143,24.3166,24.3386,66400.0
2012-03-22 09:30:00,31.78,31.78,30.87,31.26,315500.0,23.2626,23.2626,22.5965,22.8819,315500.0
2012-03-22 10:00:00,31.29,31.64,31.15,31.18,136200.0,22.9039,23.1601,22.8014,22.8234,136200.0
2012-03-22 10:30:00,31.18,31.19,30.88,30.92,91300.0,22.8234,22.8307,22.6038,22.6331,91300.0
2012-03-22 11:00:00,30.91,31.0,30.88,30.94,40500.0,22.6257,22.6916,22.6038,22.6477,40500.0
2012-03-22 11:30:00,30.93,30.94,30.34,30.4,78000.0,22.6404,22.6477,22.2085,22.2524,78000.0
2012-03-22 12:00:00,30.41,30.41,29.81,29.93,132500.0,22.2597,22.2597,21.8206,21.9084,132500.0
2012-03-22 12:30:00,29.92,30.89,29.83,30.85,152900.0,21.9011,22.6111,21.8352,22.5818,152900.0
2012-03-22 13:00:00,30.86,31.15,30.77,31.12,75500.0,22.5891,22.8014,22.5233,22.7795,75500.0
2012-03-22 13:30:00,31.13,31.17,30.82,30.86,86400.0,22.7868,22.8161,22.5599,22.5891,86400.0
2012-03-22 14:00:00,30.86,30.89,30.65,30.68,171200.0,22.5891,22.6111,22.4354,22.4574,171200.0
2012-03-22 14:30:00,30.68,30.68,30.19,30.36,142800.0,22.4574,22.4574,22.0987,22.2231,142800.0
2012-03-22 15:00:00,30.34,30.34,30.1,30.23,186500.0,22.2085,22.2085,22.0328,22.128,186500.0
2012-03-22 15:30:00,30.22,30.58,30.2,30.45,185700.0,22.1207,22.3842,22.106,22.289,185700.0
2012-03-23 09:30:00,30.46,30.46,30.12,30.15,19100.0,22.2963,22.2963,22.0475,22.0694,19100.0
2012-03-23 10:00:00,30.18,30.18,29.85,29.97,24000.0,22.0914,22.0914,21.8498,21.9377,24000.0
2012-03-23 10:30:00,29.97,30.24,29.96,30.23,18100.0,21.9377,22.1353,21.9304,22.128,18100.0
2012-03-23 11:00:00,30.24,30.45,30.24,30.45,16000.0,22.1353,22.289,22.1353,22.289,16000.0
2012-03-23 11:30:00,30.46,30.49,30.41,30.42,10500.0,22.2963,22.3183,22.2597,22.2671,10500.0
2012-03-23 12:00:00,30.42,30.45,30.34,30.41,13300.0,22.2671,22.289,22.2085,22.2597,13300.0
2012-03-23 12:30:00,30.38,30.45,30.32,30.4,13100.0,22.2378,22.289,22.1939,22.2524,13100.0
2012-03-23 13:00:00,30.41,30.42,30.31,30.35,10200.0,22.2597,22.2671,22.1865,22.2158,10200.0
2012-03-23 13:30:00,30.37,30.47,30.37,30.41,16200.0,22.2305,22.3037,22.2305,22.2597,16200.0
2012-03-23 14:00:00,30.42,30.61,30.41,30.6,13800.0,22.2671,22.4061,22.2597,22.3988,13800.0
2012-03-23 14:30:00,30.61,30.64,30.43,30.55,39500.0,22.4061,22.4281,22.2744,22.3622,39500.0
2012-03-23 15:00:00,30.56,30.63,30.51,30.61,39600.0,22.3695,22.4208,22.3329,22.4061,39600.0
2012-03-23 15:30:00,30.61,30.81,30.61,30.72,125400.0,22.4061,22.5525,22.4061,22.4867,125400.0
2012-03-26 09:30:00,30.99,31.37,30.96,31.32,55000.0,22.6843,22.9625,22.6623,22.9259,55000.0
2012-03-26 10:00:00,31.28,31.71,31.27,31.71,63500.0,22.8966,23.2113,22.8893,23.2113,63500.0
2012-03-26 10:30:00,31.72,31.77,31.65,31.75,59600.0,23.2186,23.2552,23.1674,23.2406,59600.0
2012-03-26 11:00:00,31.76,31.76,31.26,31.36,77000.0,23.2479,23.2479,22.8819,22.9551,77000.0
2012-03-26 11:30:00,31.35,31.4,31.22,31.22,32900.0,22.9478,22.9844,22.8527,22.8527,32900.0
2012-03-26 12:00:00,31.23,31.31,31.2,31.31,37500.0,22.86,22.9185,22.838,22.9185,37500.0
2012-03-26 12:30:00,31.32,31.36,31.28,31.29,30300.0,22.9259,22.9551,22.8966,22.9039,30300.0
2012-03-26 13:00:00,31.29,31.35,31.27,31.28,33200.0,22.9039,22.9478,22.8893,22.8966,33200.0
2012-03-26 13:30:00,31.28,31.36,31.23,31.31,30100.0,22.8966,22.9551,22.86,22.9185,30100.0
2012-03-26 14:00:00,31.31,31.45,31.31,31.44,17800.0,22.9185,23.021,22.9185,23.0137,17800.0
2012-03-26 14:30:00,31.43,31.45,31.32,31.42,19000.0,23.0064,23.021,22.9259,22.9991,19000.0
2012-03-26 15:00:00,31.44,31.56,31.44,31.55,53900.0,23.0137,23.1015,23.0137,23.0942,53900.0
2012-03-26 15:30:00,31.54,31.67,31.45,31.66,130200.0,23.0869,23.182,23.021,23.1747,130200.0
2012-03-27 09:30:00,31.69,32.14,31.6,32.14,22900.0,23.1967,23.5261,23.1308,23.5261,22900.0
2012-03-27 10:00:00,32.1,32.31,31.99,32.3,36100.0,23.4968,23.6505,23.4163,23.6432,36100.0
2012-03-27 10:30:00,32.3,32.37,32.07,32.11,26700.0,23.6432,23.6944,23.4748,23.5041,26700.0
2012-03-27 11:00:00,32.12,32.27,32.11,32.25,25900.0,23.5114,23.6212,23.5041,23.6066,25900.0
2012-03-27 11:30:00,32.26,32.43,32.23,32.42,22000.0,23.6139,23.7384,23.592,23.731,22000.0
2012-03-27 12:00:00,32.44,32.54,32.4,32.52,38000.0,23.7457,23.8189,23.7164,23.8042,38000.0
2012-03-27 12:30:00,32.51,32.55,32.47,32.53,32100.0,23.7969,23.8262,23.7676,23.8116,32100.0
2012-03-27 13:00:00,32.54,32.55,32.49,32.5,21700.0,23.8189,23.8262,23.7823,23.7896,21700.0
2012-03-27 13:30:00,32.5,32.56,32.5,32.54,19200.0,23.7896,23.8335,23.7896,23.8189,19200.0
2012-03-27 14:00:00,32.55,32.61,32.5,32.57,32900.0,23.8262,23.8701,23.7896,23.8408,32900.0
2012-03-27 14:30:00,32.56,32.66,32.56,32.63,26500.0,23.8335,23.9067,23.8335,23.8848,26500.0
2012-03-27 15:00:00,32.6,32.61,32.49,32.58,60100.0,23.8628,23.8701,23.7823,23.8482,60100.0
2012-03-27 15:30:00,32.57,32.59,32.49,32.49,109700.0,23.8408,23.8555,23.7823,23.7823,109700.0
2012-03-28 09:30:00,32.43,32.54,32.32,32.4,47000.0,23.7384,23.8189,23.6578,23.7164,47000.0
2012-03-28 10:00:00,32.4,32.59,32.38,32.59,53400.0,23.7164,23.8555,23.7018,23.8555,53400.0
2012-03-28 10:30:00,32.6,32.66,32.52,32.65,63700.0,23.8628,23.9067,23.8042,23.8994,63700.0
2012-03-28 11:00:00,32.65,32.65,32.58,32.61,29200.0,23.8994,23.8994,23.8482,23.8701,29200.0
2012-03-28 11:30:00,32.62,32.65,32.45,32.59,50900.0,23.8774,23.8994,23.753,23.8555,50900.0
2012-03-28 12:00:00,32.58,32.63,32.47,32.56,18300.0,23.8482,23.8848,23.7676,23.8335,18300.0
2012-03-28 12:30:00,32.53,32.56,32.48,32.52,23400.0,23.8116,23.8335,23.775,23.8042,23400.0
2012-03-28 13:00:00,32.53,32.59,32.47,32.57,28800.0,23.8116,23.8555,23.7676,23.8408,28800.0
2012-03-28 13:30:00,32.57,32.65,32.55,32.63,29200.0,23.8408,23.8994,23.8262,23.8848,29200.0
2012-03-28 14:00:00,32.63,32.63,32.57,32.6,54400.0,23.8848,23.8848,23.8408,23.8628,54400.0
2012-03-28 14:30:00,32.59,32.83,32.59,32.83,47400.0,23.8555,24.0312,23.8555,24.0312,47400.0
2012-03-28 15:00:00,32.82,32.89,32.75,32.83,44300.0,24.0238,24.0751,23.9726,24.0312,44300.0
2012-03-28 15:30:00,32.82,33.2,32.8,33.03,129300.0,24.0238,24.302,24.0092,24.1776,129300.0
2012-03-29 09:30:00,32.81,32.93,32.37,32.56,33300.0,24.0165,24.1044,23.6944,23.8335,33300.0
2012-03-29 10:00:00,32.54,32.62,32.5,32.52,9100.0,23.8189,23.8774,23.7896,23.8042,9100.0
2012-03-29 10:30:00,32.52,32.59,32.45,32.55,20300.0,23.8042,23.8555,23.753,23.8262,20300.0
2012-03-29 11:00:00,32.53,32.55,32.0,32.0,38300.0,23.8116,23.8262,23.4236,23.4236,38300.0
2012-03-29 11:30:00,32.0,32.11,31.94,32.07,20200.0,23.4236,23.5041,23.3797,23.4748,20200.0
2012-03-29 12:00:00,32.09,32.09,31.98,32.01,16600.0,23.4895,23.4895,23.409,23.4309,16600.0
2012-03-29 12:30:00,32.02,32.13,32.0,32.11,14800.0,23.4382,23.5188,23.4236,23.5041,14800.0
2012-03-29 13:00:00,32.09,32.12,31.94,31.97,18000.0,23.4895,23.5114,23.3797,23.4016,18000.0
2012-03-29 13:30:00,31.99,32.07,31.91,32.02,9200.0,23.4163,23.4748,23.3577,23.4382,9200.0
2012-03-29 14:00:00,32.01,32.14,32.0,32.08,30800.0,23.4309,23.5261,23.4236,23.4822,30800.0
2012-03-29 14:30:00,32.09,32.23,31.99,32.19,19500.0,23.4895,23.592,23.4163,23.5627,19500.0
2012-03-29 15:00:00,32.16,32.22,31.99,32.17,62000.0,23.5407,23.5846,23.4163,23.548,62000.0
2012-03-29 15:30:00,32.18,32.26,32.0,32.16,93900.0,23.5554,23.6139,23.4236,23.5407,93900.0
2012-03-30 09:30:00,32.18,32.29,31.5,31.5,28700.0,23.6673,23.7482,23.1672,23.1672,28700.0
2012-03-30 10:00:00,31.5,31.62,31.21,31.28,21300.0,23.1672,23.2555,22.9539,23.0054,21300.0
2012-03-30 10:30:00,31.32,31.58,31.31,31.47,40300.0,23.0348,23.226,23.0275,23.1451,40300.0
2012-03-30 11:00:00,31.5,31.86,31.49,31.84,22200.0,23.1672,23.432,23.1598,23.4173,22200.0
2012-03-30 11:30:00,31.85,31.91,31.68,31.71,18000.0,23.4246,23.4687,23.2996,23.3216,18000.0
2012-03-30 12:00:00,31.71,31.72,31.58,31.65,12500.0,23.3216,23.329,23.226,23.2775,12500.0
2012-03-30 12:30:00,31.66,31.69,31.54,31.54,10400.0,23.2849,23.3069,23.1966,23.1966,10400.0
2012-03-30 13:00:00,31.56,31.8,31.56,31.71,13000.0,23.2113,23.3878,23.2113,23.3216,13000.0
2012-03-30 13:30:00,31.71,31.78,31.61,31.61,10400.0,23.3216,23.3731,23.2481,23.2481,10400.0
2012-03-30 14:00:00,31.6,31.71,31.57,31.57,18200.0,23.2407,23.3216,23.2187,23.2187,18200.0
2012-03-30 14:30:00,31.57,31.59,31.5,31.5,26900.0,23.2187,23.2334,23.1672,23.1672,26900.0
2012-03-30 15:00:00,31.5,31.51,31.39,31.5,26900.0,23.1672,23.1746,23.0863,23.1672,26900.0
2012-03-30 15:30:00,31.49,31.62,31.46,31.53,84800.0,23.1598,23.2555,23.1378,23.1893,84800.0
2012-04-02 09:30:00,31.53,31.55,31.23,31.34,26100.0,23.1893,23.204,22.9686,23.0495,26100.0
2012-04-02 10:00:00,31.31,31.77,31.31,31.57,18300.0,23.0275,23.3658,23.0275,23.2187,18300.0
2012-04-02 10:30:00,31.59,31.64,31.46,31.63,16800.0,23.2334,23.2702,23.1378,23.2628,16800.0
2012-04-02 11:00:00,31.61,31.92,31.56,31.89,23200.0,23.2481,23.4761,23.2113,23.454,23200.0
2012-04-02 11:30:00,31.91,32.08,31.9,32.04,14100.0,23.4687,23.5938,23.4614,23.5644,14100.0
2012-04-02 12:00:00,32.04,32.15,32.04,32.07,10100.0,23.5644,23.6453,23.5644,23.5864,10100.0
2012-04-02 12:30:00,32.07,32.27,32.06,32.24,10600.0,23.5864,23.7335,23.5791,23.7114,10600.0
2012-04-02 13:00:00,32.23,32.25,32.19,32.23,11400.0,23.7041,23.7188,23.6747,23.7041,11400.0
2012-04-02 13:30:00,32.22,32.32,32.22,32.3,12700.0,23.6967,23.7703,23.6967,23.7556,12700.0
2012-04-02 14:00:00,32.28,32.31,32.22,32.24,13400.0,23.7409,23.7629,23.6967,23.7114,13400.0
2012-04-02 14:30:00,32.23,32.37,32.23,32.3,16700.0,23.7041,23.8071,23.7041,23.7556,16700.0
2012-04-02 15:00:00,32.3,32.36,32.23,32.28,25100.0,23.7556,23.7997,23.7041,23.7409,25100.0
2012-04-02 15:30:00,32.26,32.29,32.13,32.28,86900.0,23.7262,23.7482,23.6305,23.7409,86900.0
2012-04-03 09:30:00,32.23,32.83,32.23,32.74,13400.0,23.7041,24.1454,23.7041,24.0792,13400.0
2012-04-03 10:00:00,32.7,32.7,32.51,32.69,13300.0,24.0498,24.0498,23.91,24.0424,13300.0
2012-04-03 10:30:00,32.71,32.86,32.6,32.62,11900.0,24.0571,24.1674,23.9762,23.9909,11900.0
2012-04-03 11:00:00,32.61,32.77,32.59,32.68,25400.0,23.9836,24.1012,23.9689,24.0351,25400.0
2012-04-03 11:30:00,32.69,32.7,32.51,32.53,17800.0,24.0424,24.0498,23.91,23.9247,17800.0
2012-04-03 12:00:00,32.53,32.54,32.39,32.54,11800.0,23.9247,23.9321,23.8218,23.9321,11800.0
2012-04-03 12:30:00,32.56,32.65,32.52,32.57,13800.0,23.9468,24.013,23.9174,23.9542,13800.0
2012-04-03 13:00:00,32.55,32.58,32.3,32.38,12800.0,23.9394,23.9615,23.7556,23.8144,12800.0
2012-04-03 13:30:00,32.37,32.53,32.33,32.53,10700.0,23.8071,23.9247,23.7776,23.9247,10700.0
2012-04-03 14:00:00,32.52,32.53,32.26,32.34,27900.0,23.9174,23.9247,23.7262,23.785,27900.0
2012-04-03 14:30:00,32.32,32.5,32.25,32.48,37500.0,23.7703,23.9027,23.7188,23.888,37500.0
2012-04-03 15:00:00,32.47,32.7,32.47,32.5,51200.0,23.8806,24.0498,23.8806,23.9027,51200.0
2012-04-03 15:30:00,32.49,32.74,32.49,32.7,101200.0,23.8953,24.0792,23.8953,24.0498,101200.0
2012-04-04 09:30:00,32.25,32.3,31.9,32.17,20200.0,23.7188,23.7556,23.4614,23.66,20200.0
2012-04-04 10:00:00,32.13,32.16,31.89,31.99,11800.0,23.6305,23.6526,23.454,23.5276,11800.0
2012-04-04 10:30:00,31.94,32.01,31.79,31.81,37000.0,23.4908,23.5423,23.3805,23.3952,37000.0
2012-04-04 11:00:00,31.82,31.97,31.82,31.94,20700.0,23.4026,23.5129,23.4026,23.4908,20700.0
2012-04-04 11:30:00,31.93,32.01,31.74,31.74,18100.0,23.4835,23.5423,23.3437,23.3437,18100.0
2012-04-04 12:00:00,31.78,32.02,31.76,31.96,23400.0,23.3731,23.5496,23.3584,23.5055,23400.0
2012-04-04 12:30:00,31.96,31.96,31.8,31.83,10100.0,23.5055,23.5055,23.3878,23.4099,10100.0
2012-04-04 13:00:00,31.8,31.83,31.64,31.68,28000.0,23.3878,23.4099,23.2702,23.2996,28000.0
2012-04-04 13:30:00,31.67,31.73,31.65,31.72,14900.0,23.2922,23.3364,23.2775,23.329,14900.0
2012-04-04 14:00:00,31.72,31.73,31.66,31.71,14700.0,23.329,23.3364,23.2849,23.3216,14700.0
2012-04-04 14:30:00,31.71,31.78,31.68,31.77,35100.0,23.3216,23.3731,23.2996,23.3658,35100.0
2012-04-04 15:00:00,31.76,31.92,31.76,31.91,24500.0,23.3584,23.4761,23.3584,23.4687,24500.0
2012-04-04 15:30:00,31.91,32.0,31.79,31.86,105000.0,23.4687,23.5349,23.3805,23.432,105000.0
2012-04-05 09:30:00,31.77,32.01,31.59,31.67,19100.0,23.3658,23.5423,23.2334,23.2922,19100.0
2012-04-05 10:00:00,31.67,31.9,31.67,31.86,9000.0,23.2922,23.4614,23.2922,23.432,9000.0
2012-04-05 10:30:00,31.84,31.94,31.76,31.9,13500.0,23.4173,23.4908,23.3584,23.4614,13500.0
2012-04-05 11:00:00,31.9,31.97,31.81,31.96,21900.0,23.4614,23.5129,23.3952,23.5055,21900.0
2012-04-05 11:30:00,31.95,32.01,31.93,32.0,19900.0,23.4982,23.5423,23.4835,23.5349,19900.0
2012-04-05 12:00:00,32.0,32.03,31.98,32.01,9800.0,23.5349,23.557,23.5202,23.5423,9800.0
2012-04-05 12:30:00,32.01,32.05,32.0,32.03,10700.0,23.5423,23.5717,23.5349,23.557,10700.0
2012-04-05 13:00:00,32.03,32.07,32.0,32.01,7800.0,23.557,23.5864,23.5349,23.5423,7800.0
2012-04-05 13:30:00,32.0,32.02,31.95,32.02,24400.0,23.5349,23.5496,23.4982,23.5496,24400.0
2012-04-05 14:00:00,32.0,32.04,31.99,32.01,20100.0,23.5349,23.5644,23.5276,23.5423,20100.0
2012-04-05 14:30:00,32.01,32.06,31.99,32.05,30100.0,23.5423,23.5791,23.5276,23.5717,30100.0
2012-04-05 15:00:00,32.05,32.1,31.98,32.08,29400.0,23.5717,23.6085,23.5202,23.5938,29400.0
2012-04-05 15:30:00,32.08,32.25,32.08,32.16,72800.0,23.5938,23.7188,23.5938,23.6526,72800.0
2012-04-09 09:30:00,31.42,31.44,31.03,31.44,24100.0,23.1084,23.1231,22.8215,23.1231,24100.0
2012-04-09 10:00:00,31.46,31.52,31.39,31.43,15700.0,23.1378,23.1819,23.0863,23.1157,15700.0
2012-04-09 10:30:00,31.43,31.58,31.42,31.58,15100.0,23.1157,23.226,23.1084,23.226,15100.0
2012-04-09 11:00:00,31.56,31.58,31.5,31.58,33000.0,23.2113,23.226,23.1672,23.226,33000.0
2012-04-09 11:30:00,31.55,31.6,31.5,31.55,16900.0,23.204,23.2407,23.1672,23.204,16900.0
2012-04-09 12:00:00,31.56,31.6,31.47,31.52,28000.0,23.2113,23.2407,23.1451,23.1819,28000.0
2012-04-09 12:30:00,31.52,31.58,31.47,31.55,21300.0,23.1819,23.226,23.1451,23.204,21300.0
2012-04-09 13:00:00,31.54,31.6,31.45,31.45,28200.0,23.1966,23.2407,23.1304,23.1304,28200.0
2012-04-09 13:30:00,31.46,31.6,31.46,31.55,17000.0,23.1378,23.2407,23.1378,23.204,17000.0
2012-04-09 14:00:00,31.52,31.6,31.45,31.57,23700.0,23.1819,23.2407,23.1304,23.2187,23700.0
2012-04-09 14:30:00,31.56,31.6,31.52,31.52,20900.0,23.2113,23.2407,23.1819,23.1819,20900.0
2012-04-09 15:00:00,31.52,31.52,31.48,31.5,20600.0,23.1819,23.1819,23.1525,23.1672,20600.0
2012-04-09 15:30:00,31.49,31.64,31.48,31.63,75500.0,23.1598,23.2702,23.1525,23.2628,75500.0
2012-04-10 09:30:00,31.49,31.67,31.44,31.63,10700.0,23.1598,23.2922,23.1231,23.2628,10700.0
2012-04-10 10:00:00,31.63,31.65,31.52,31.55,21300.0,23.2628,23.2775,23.1819,23.204,21300.0
2012-04-10 10:30:00,31.54,31.56,31.49,31.51,19500.0,23.1966,23.2113,23.1598,23.1746,19500.0
2012-04-10 11:00:00,31.5,31.57,31.44,31.5,29200.0,23.1672,23.2187,23.1231,23.1672,29200.0
2012-04-10 11:30:00,31.48,31.48,31.01,31.1,76600.0,23.1525,23.1525,22.8068,22.873,76600.0
2012-04-10 12:00:00,31.14,31.18,30.92,30.94,40300.0,22.9024,22.9319,22.7406,22.7553,40300.0
2012-04-10 12:30:00,30.94,30.94,30.76,30.81,28900.0,22.7553,22.7553,22.623,22.6597,28900.0
2012-04-10 13:00:00,30.86,30.89,30.48,30.65,39500.0,22.6965,22.7186,22.417,22.5421,39500.0
2012-04-10 13:30:00,30.65,30.78,30.57,30.64,11900.0,22.5421,22.6377,22.4832,22.5347,11900.0
2012-04-10 14:00:00,30.63,30.79,30.56,30.7,26900.0,22.5273,22.645,22.4759,22.5788,26900.0
2012-04-10 14:30:00,30.7,30.77,30.51,30.72,43900.0,22.5788,22.6303,22.4391,22.5935,43900.0
2012-04-10 15:00:00,30.72,30.79,30.71,30.73,65300.0,22.5935,22.645,22.5862,22.6009,65300.0
2012-04-10 15:30:00,30.73,30.82,30.72,30.76,62200.0,22.6009,22.6671,22.5935,22.623,62200.0
2012-04-11 09:30:00,31.2,31.39,30.78,31.33,34000.0,22.9466,23.0863,22.6377,23.0422,34000.0
2012-04-11 10:00:00,31.33,31.4,31.08,31.24,23200.0,23.0422,23.0937,22.8583,22.976,23200.0
2012-04-11 10:30:00,31.26,31.33,31.19,31.31,12200.0,22.9907,23.0422,22.9392,23.0275,12200.0
2012-04-11 11:00:00,31.31,31.33,31.22,31.26,13400.0,23.0275,23.0422,22.9613,22.9907,13400.0
2012-04-11 11:30:00,31.25,31.42,31.24,31.42,18600.0,22.9833,23.1084,22.976,23.1084,18600.0
2012-04-11 12:00:00,31.42,31.47,31.28,31.28,14000.0,23.1084,23.1451,23.0054,23.0054,14000.0
2012-04-11 12:30:00,31.28,31.44,31.25,31.38,11600.0,23.0054,23.1231,22.9833,23.0789,11600.0
2012-04-11 13:00:00,31.36,31.39,31.22,31.28,23100.0,23.0642,23.0863,22.9613,23.0054,23100.0
2012-04-11 13:30:00,31.28,31.34,31.24,31.3,33400.0,23.0054,23.0495,22.976,23.0201,33400.0
2012-04-11 14:00:00,31.31,31.32,31.23,31.29,27300.0,23.0275,23.0348,22.9686,23.0128,27300.0
2012-04-11 14:30:00,31.29,31.41,31.21,31.38,27400.0,23.0128,23.101,22.9539,23.0789,27400.0
2012-04-11 15:00:00,31.39,31.4,31.27,31.36,29600.0,23.0863,23.0937,22.998,23.0642,29600.0
2012-04-11 15:30:00,31.35,31.43,31.26,31.4,59900.0,23.0569,23.1157,22.9907,23.0937,59900.0
2012-04-12 09:30:00,31.39,31.84,31.38,31.84,7600.0,23.0863,23.4173,23.0789,23.4173,7600.0
2012-04-12 10:00:00,31.89,31.95,31.8,31.88,5300.0,23.454,23.4982,23.3878,23.4467,5300.0
2012-04-12 10:30:00,31.88,32.24,31.85,32.24,12900.0,23.4467,23.7114,23.4246,23.7114,12900.0
2012-04-12 11:00:00,32.23,32.39,32.2,32.39,13500.0,23.7041,23.8218,23.682,23.8218,13500.0
2012-04-12 11:30:00,32.4,32.4,32.22,32.25,7200.0,23.8291,23.8291,23.6967,23.7188,7200.0
2012-04-12 12:00:00,32.27,32.31,32.17,32.2,34500.0,23.7335,23.7629,23.66,23.682,34500.0
2012-04-12 12:30:00,32.2,32.23,32.09,32.13,9000.0,23.682,23.7041,23.6011,23.6305,9000.0
2012-04-12 13:00:00,32.1,32.16,32.1,32.15,8900.0,23.6085,23.6526,23.6085,23.6453,8900.0
2012-04-12 13:30:00,32.14,32.19,32.12,32.15,31400.0,23.6379,23.6747,23.6232,23.6453,31400.0
2012-04-12 14:00:00,32.17,32.22,32.14,32.15,23700.0,23.66,23.6967,23.6379,23.6453,23700.0
2012-04-12 14:30:00,32.15,32.16,32.05,32.08,14800.0,23.6453,23.6526,23.5717,23.5938,14800.0
2012-04-12 15:00:00,32.08,32.1,32.01,32.01,9200.0,23.5938,23.6085,23.5423,23.5423,9200.0
2012-04-12 15:30:00,32.0,32.1,31.98,32.01,50100.0,23.5349,23.6085,23.5202,23.5423,50100.0
2012-04-13 09:30:00,31.85,31.9,31.56,31.64,13700.0,23.4246,23.4614,23.2113,23.2702,13700.0
2012-04-13 10:00:00,31.64,31.64,31.28,31.29,13200.0,23.2702,23.2702,23.0054,23.0128,13200.0
2012-04-13 10:30:00,31.25,31.31,31.2,31.29,13300.0,22.9833,23.0275,22.9466,23.0128,13300.0
2012-04-13 11:00:00,31.3,31.32,31.22,31.27,18300.0,23.0201,23.0348,22.9613,22.998,18300.0
2012-04-13 11:30:00,31.26,31.31,31.13,31.14,42500.0,22.9907,23.0275,22.8951,22.9024,42500.0
2012-04-13 12:00:00,31.15,31.28,31.12,31.17,24900.0,22.9098,23.0054,22.8877,22.9245,24900.0
2012-04-13 12:30:00,31.15,31.2,31.1,31.1,26300.0,22.9098,22.9466,22.873,22.873,26300.0
2012-04-13 13:00:00,31.1,31.19,31.09,31.12,24000.0,22.873,22.9392,22.8657,22.8877,24000.0
2012-04-13 13:30:00,31.17,31.22,31.1,31.13,12600.0,22.9245,22.9613,22.873,22.8951,12600.0
2012-04-13 14:00:00,31.14,31.19,31.08,31.1,14400.0,22.9024,22.9392,22.8583,22.873,14400.0
2012-04-13 14:30:00,31.09,31.15,31.07,31.08,23900.0,22.8657,22.9098,22.851,22.8583,23900.0
2012-04-13 15:00:00,31.07,31.29,31.07,31.22,22400.0,22.851,23.0128,22.851,22.9613,22400.0
2012-04-13 15:30:00,31.23,31.3,31.16,31.18,36000.0,22.9686,23.0201,22.9171,22.9319,36000.0
2012-04-16 09:30:00,31.44,31.64,31.17,31.34,31900.0,23.1231,23.2702,22.9245,23.0495,31900.0
2012-04-16 10:00:00,31.31,31.31,31.11,31.27,18100.0,23.0275,23.0275,22.8804,22.998,18100.0
2012-04-16 10:30:00,31.27,31.36,31.24,31.29,12600.0,22.998,23.0642,22.976,23.0128,12600.0
2012-04-16 11:00:00,31.3,31.5,31.29,31.49,14900.0,23.0201,23.1672,23.0128,23.1598,14900.0
2012-04-16 11:30:00,31.49,31.55,31.4,31.49,27000.0,23.1598,23.204,23.0937,23.1598,27000.0
2012-04-16 12:00:00,31.46,31.54,31.4,31.46,12900.0,23.1378,23.1966,23.0937,23.1378,12900.0
2012-04-16 12:30:00,31.47,31.6,31.4,31.6,15000.0,23.1451,23.2407,23.0937,23.2407,15000.0
2012-04-16 13:00:00,31.58,31.71,31.53,31.65,13600.0,23.226,23.3216,23.1893,23.2775,13600.0
2012-04-16 13:30:00,31.66,31.77,31.65,31.7,19500.0,23.2849,23.3658,23.2775,23.3143,19500.0
2012-04-16 14:00:00,31.72,31.75,31.6,31.66,35500.0,23.329,23.3511,23.2407,23.2849,35500.0
2012-04-16 14:30:00,31.68,31.75,31.57,31.7,52900.0,23.2996,23.3511,23.2187,23.3143,52900.0
2012-04-16 15:00:00,31.7,31.79,31.62,31.75,66900.0,23.3143,23.3805,23.2555,23.3511,66900.0
2012-04-16 15:30:00,31.73,31.75,31.4,31.49,81600.0,23.3364,23.3511,23.0937,23.1598,81600.0
2012-04-17 09:30:00,31.75,32.02,31.61,32.01,19300.0,23.3511,23.5496,23.2481,23.5423,19300.0
2012-04-17 10:00:00,32.0,32.12,31.9,32.03,11400.0,23.5349,23.6232,23.4614,23.557,11400.0
2012-04-17 10:30:00,32.05,32.27,32.05,32.22,13500.0,23.5717,23.7335,23.5717,23.6967,13500.0
2012-04-17 11:00:00,32.24,32.31,32.03,32.05,19500.0,23.7114,23.7629,23.557,23.5717,19500.0
2012-04-17 11:30:00,32.05,32.09,32.0,32.03,17000.0,23.5717,23.6011,23.5349,23.557,17000.0
2012-04-17 12:00:00,32.03,32.16,32.03,32.16,40600.0,23.557,23.6526,23.557,23.6526,40600.0
2012-04-17 12:30:00,32.19,32.35,32.16,32.32,23800.0,23.6747,23.7923,23.6526,23.7703,23800.0
2012-04-17 13:00:00,32.32,32.42,32.31,32.42,11800.0,23.7703,23.8438,23.7629,23.8438,11800.0
2012-04-17 13:30:00,32.42,32.52,32.29,32.44,26500.0,23.8438,23.9174,23.7482,23.8585,26500.0
2012-04-17 14:00:00,32.47,32.57,32.47,32.57,12500.0,23.8806,23.9542,23.8806,23.9542,12500.0
2012-04-17 14:30:00,32.57,32.59,32.43,32.47,15800.0,23.9542,23.9689,23.8512,23.8806,15800.0
2012-04-17 15:00:00,32.49,32.59,32.44,32.58,56100.0,23.8953,23.9689,23.8585,23.9615,56100.0
2012-04-17 15:30:00,32.57,32.58,32.41,32.41,67900.0,23.9542,23.9615,23.8365,23.8365,67900.0
2012-04-18 09:30:00,32.27,32.45,32.13,32.38,28100.0,23.7335,23.8659,23.6305,23.8144,28100.0
2012-04-18 10:00:00,32.38,32.38,32.03,32.17,25400.0,23.8144,23.8144,23.557,23.66,25400.0
2012-04-18 10:30:00,32.17,32.17,31.87,31.93,31500.0,23.66,23.66,23.4393,23.4835,31500.0
2012-04-18 11:00:00,31.94,31.96,31.73,31.86,12900.0,23.4908,23.5055,23.3364,23.432,12900.0
2012-04-18 11:30:00,31.88,32.05,31.88,32.0,16100.0,23.4467,23.5717,23.4467,23.5349,16100.0
2012-04-18 12:00:00,31.99,32.01,31.91,31.91,18300.0,23.5276,23.5423,23.4687,23.4687,18300.0
2012-04-18 12:30:00,31.9,32.02,31.9,31.96,6500.0,23.4614,23.5496,23.4614,23.5055,6500.0
2012-04-18 13:00:00,31.98,32.06,31.94,32.01,13700.0,23.5202,23.5791,23.4908,23.5423,13700.0
2012-04-18 13:30:00,32.02,32.04,31.91,31.95,8600.0,23.5496,23.5644,23.4687,23.4982,8600.0
2012-04-18 14:00:00,31.94,32.0,31.79,31.91,38500.0,23.4908,23.5349,23.3805,23.4687,38500.0
2012-04-18 14:30:00,31.92,31.97,31.87,31.87,13500.0,23.4761,23.5129,23.4393,23.4393,13500.0
2012-04-18 15:00:00,31.88,31.94,31.52,31.56,72400.0,23.4467,23.4908,23.1819,23.2113,72400.0
2012-04-18 15:30:00,31.57,31.7,31.43,31.47,140800.0,23.2187,23.3143,23.1157,23.1451,140800.0
2012-04-19 09:30:00,31.4,31.82,31.19,31.74,15000.0,23.0937,23.4026,22.9392,23.3437,15000.0
2012-04-19 10:00:00,31.72,31.75,31.26,31.41,17300.0,23.329,23.3511,22.9907,23.101,17300.0
2012-04-19 10:30:00,31.44,31.82,31.44,31.73,12100.0,23.1231,23.4026,23.1231,23.3364,12100.0
2012-04-19 11:00:00,31.73,31.85,31.57,31.57,7900.0,23.3364,23.4246,23.2187,23.2187,7900.0
2012-04-19 11:30:00,31.54,31.57,31.4,31.52,9900.0,23.1966,23.2187,23.0937,23.1819,9900.0
2012-04-19 12:00:00,31.47,31.48,31.27,31.29,13200.0,23.1451,23.1525,22.998,23.0128,13200.0
2012-04-19 12:30:00,31.28,31.47,31.23,31.39,13900.0,23.0054,23.1451,22.9686,23.0863,13900.0
2012-04-19 13:00:00,31.37,31.43,31.25,31.31,21400.0,23.0716,23.1157,22.9833,23.0275,21400.0
2012-04-19 13:30:00,31.33,31.42,31.25,31.26,13100.0,23.0422,23.1084,22.9833,22.9907,13100.0
2012-04-19 14:00:00,31.29,31.36,31.21,31.22,17700.0,23.0128,23.0642,22.9539,22.9613,17700.0
2012-04-19 14:30:00,31.24,31.24,30.97,31.17,25600.0,22.976,22.976,22.7774,22.9245,25600.0
2012-04-19 15:00:00,31.18,31.25,31.08,31.22,23200.0,22.9319,22.9833,22.8583,22.9613,23200.0
2012-04-19 15:30:00,31.21,31.32,31.16,31.21,44500.0,22.9539,23.0348,22.9171,22.9539,44500.0
2012-04-20 09:30:00,31.39,31.41,31.05,31.25,20800.0,23.0863,23.101,22.8362,22.9833,20800.0
2012-04-20 10:00:00,31.28,31.4,31.15,31.4,16700.0,23.0054,23.0937,22.9098,23.0937,16700.0
2012-04-20 10:30:00,31.47,31.6,31.44,31.6,6200.0,23.1451,23.2407,23.1231,23.2407,6200.0
2012-04-20 11:00:00,31.59,31.75,31.57,31.72,5400.0,23.2334,23.3511,23.2187,23.329,5400.0
2012-04-20 11:30:00,31.73,31.75,31.59,31.59,27300.0,23.3364,23.3511,23.2334,23.2334,27300.0
2012-04-20 12:00:00,31.61,31.61,31.48,31.48,13900.0,23.2481,23.2481,23.1525,23.1525,13900.0
2012-04-20 12:30:00,31.51,31.6,31.46,31.6,10600.0,23.1746,23.2407,23.1378,23.2407,10600.0
2012-04-20 13:00:00,31.6,31.68,31.56,31.59,11300.0,23.2407,23.2996,23.2113,23.2334,11300.0
2012-04-20 13:30:00,31.61,31.69,31.52,31.57,21300.0,23.2481,23.3069,23.1819,23.2187,21300.0
2012-04-20 14:00:00,31.54,31.68,31.49,31.65,11600.0,23.1966,23.2996,23.1598,23.2775,11600.0
2012-04-20 14:30:00,31.65,31.65,31.49,31.53,13800.0,23.2775,23.2775,23.1598,23.1893,13800.0
2012-04-20 15:00:00,31.54,31.64,31.41,31.62,40400.0,23.1966,23.2702,23.101,23.2555,40400.0
2012-04-20 15:30:00,31.62,31.69,31.55,31.56,68500.0,23.2555,23.3069,23.204,23.2113,68500.0
2012-04-23 09:30:00,31.21,31.24,30.79,31.07,24700.0,22.9539,22.976,22.645,22.851,24700.0
2012-04-23 10:00:00,31.03,31.12,30.91,31.08,11900.0,22.8215,22.8877,22.7333,22.8583,11900.0
2012-04-23 10:30:00,31.04,31.12,30.96,31.03,11100.0,22.8289,22.8877,22.77,22.8215,11100.0
2012-04-23 11:00:00,31.02,31.06,30.94,31.01,8300.0,22.8142,22.8436,22.7553,22.8068,8300.0
2012-04-23 11:30:00,31.0,31.07,30.95,31.06,12100.0,22.7995,22.851,22.7627,22.8436,12100.0
2012-04-23 12:00:00,31.04,31.14,31.04,31.14,14600.0,22.8289,22.9024,22.8289,22.9024,14600.0
2012-04-23 12:30:00,31.15,31.2,31.12,31.17,15900.0,22.9098,22.9466,22.8877,22.9245,15900.0
2012-04-23 13:00:00,31.17,31.18,31.07,31.14,26300.0,22.9245,22.9319,22.851,22.9024,26300.0
2012-04-23 13:30:00,31.14,31.19,31.11,31.15,9800.0,22.9024,22.9392,22.8804,22.9098,9800.0
2012-04-23 14:00:00,31.14,31.17,30.99,31.1,48800.0,22.9024,22.9245,22.7921,22.873,48800.0
2012-04-23 14:30:00,31.11,31.18,31.0,31.03,16500.0,22.8804,22.9319,22.7995,22.8215,16500.0
2012-04-23 15:00:00,31.01,31.05,30.91,31.04,22100.0,22.8068,22.8362,22.7333,22.8289,22100.0
2012-04-23 15:30:00,31.05,31.23,31.01,31.17,66300.0,22.8362,22.9686,22.8068,22.9245,66300.0
2012-04-24 09:30:00,31.21,31.44,31.21,31.38,15600.0,22.9539,23.1231,22.9539,23.0789,15600.0
2012-04-24 10:00:00,31.37,31.81,31.31,31.77,19000.0,23.0716,23.3952,23.0275,23.3658,19000.0
2012-04-24 10:30:00,31.81,31.88,31.72,31.79,14300.0,23.3952,23.4467,23.329,23.3805,14300.0
2012-04-24 11:00:00,31.78,32.0,31.72,31.9,26700.0,23.3731,23.5349,23.329,23.4614,26700.0
2012-04-24 11:30:00,31.9,31.97,31.88,31.97,19800.0,23.4614,23.5129,23.4467,23.5129,19800.0
2012-04-24 12:00:00,31.95,32.12,31.95,32.07,28300.0,23.4982,23.6232,23.4982,23.5864,28300.0
2012-04-24 12:30:00,32.08,32.08,31.9,31.91,16300.0,23.5938,23.5938,23.4614,23.4687,16300.0
2012-04-24 13:00:00,31.91,31.98,31.91,31.95,16000.0,23.4687,23.5202,23.4687,23.4982,16000.0
2012-04-24 13:30:00,31.96,32.05,31.96,31.99,31000.0,23.5055,23.5717,23.5055,23.5276,31000.0
2012-04-24 14:00:00,31.99,32.0,31.88,31.94,33400.0,23.5276,23.5349,23.4467,23.4908,33400.0
2012-04-24 14:30:00,31.93,32.02,31.91,32.02,22700.0,23.4835,23.5496,23.4687,23.5496,22700.0
2012-04-24 15:00:00,31.99,32.03,31.91,31.96,46300.0,23.5276,23.557,23.4687,23.5055,46300.0
2012-04-24 15:30:00,31.95,32.04,31.94,31.99,70600.0,23.4982,23.5644,23.4908,23.5276,70600.0
2012-04-25 09:30:00,32.35,32.95,32.3,32.85,41200.0,23.7923,24.2336,23.7556,24.1601,41200.0
2012-04-25 10:00:00,32.83,32.87,32.38,32.43,22000.0,24.1454,24.1748,23.8144,23.8512,22000.0
2012-04-25 10:30:00,32.41,32.43,32.29,32.35,7400.0,23.8365,23.8512,23.7482,23.7923,7400.0
2012-04-25 11:00:00,32.35,32.35,32.16,32.26,11400.0,23.7923,23.7923,23.6526,23.7262,11400.0
2012-04-25 11:30:00,32.34,32.34,32.26,32.3,4700.0,23.785,23.785,23.7262,23.7556,4700.0
2012-04-25 12:00:00,32.31,32.47,32.31,32.46,5600.0,23.7629,23.8806,23.7629,23.8732,5600.0
2012-04-25 12:30:00,32.45,32.64,32.42,32.64,34900.0,23.8659,24.0056,23.8438,24.0056,34900.0
2012-04-25 13:00:00,32.64,32.66,32.46,32.51,64900.0,24.0056,24.0203,23.8732,23.91,64900.0
2012-04-25 13:30:00,32.52,32.59,32.49,32.53,15700.0,23.9174,23.9689,23.8953,23.9247,15700.0
2012-04-25 14:00:00,32.52,32.72,32.49,32.65,11800.0,23.9174,24.0645,23.8953,24.013,11800.0
2012-04-25 14:30:00,32.72,32.87,32.66,32.86,45000.0,24.0645,24.1748,24.0203,24.1674,45000.0
2012-04-25 15:00:00,32.86,32.9,32.6,32.6,36300.0,24.1674,24.1969,23.9762,23.9762,36300.0
2012-04-25 15:30:00,32.59,32.77,32.59,32.75,74600.0,23.9689,24.1012,23.9689,24.0865,74600.0
2012-04-26 09:30:00,32.72,33.03,32.54,32.99,43900.0,24.0645,24.2925,23.9321,24.263,43900.0
2012-04-26 10:00:00,32.99,33.22,32.99,33.14,43500.0,24.263,24.4322,24.263,24.3734,43500.0
2012-04-26 10:30:00,33.14,33.51,33.09,33.34,59000.0,24.3734,24.6455,24.3366,24.5205,59000.0
2012-04-26 11:00:00,33.36,33.48,33.14,33.27,85300.0,24.5352,24.6234,24.3734,24.469,85300.0
2012-04-26 11:30:00,33.25,33.32,33.23,33.25,11300.0,24.4543,24.5058,24.4396,24.4543,11300.0
2012-04-26 12:00:00,33.23,33.33,33.22,33.33,17400.0,24.4396,24.5131,24.4322,24.5131,17400.0
2012-04-26 12:30:00,33.33,33.53,33.32,33.5,18500.0,24.5131,24.6602,24.5058,24.6381,18500.0
2012-04-26 13:00:00,33.5,33.62,33.47,33.54,29300.0,24.6381,24.7264,24.6161,24.6676,29300.0
2012-04-26 13:30:00,33.57,33.85,33.47,33.85,47000.0,24.6896,24.8955,24.6161,24.8955,47000.0
2012-04-26 14:00:00,33.85,33.94,33.78,33.79,33200.0,24.8955,24.9617,24.8441,24.8514,33200.0
2012-04-26 14:30:00,33.79,33.99,33.75,33.99,39400.0,24.8514,24.9985,24.822,24.9985,39400.0
2012-04-26 15:00:00,33.99,34.05,33.96,34.01,64000.0,24.9985,25.0426,24.9764,25.0132,64000.0
2012-04-26 15:30:00,34.02,34.06,33.96,33.99,60500.0,25.0206,25.05,24.9764,24.9985,60500.0
2012-04-27 09:30:00,34.05,34.05,33.75,33.99,94800.0,25.0426,25.0426,24.822,24.9985,94800.0
2012-04-27 10:00:00,34.03,34.05,33.69,33.74,86800.0,25.0279,25.0426,24.7779,24.8146,86800.0
2012-04-27 10:30:00,33.72,34.24,33.69,34.16,56700.0,24.7999,25.1824,24.7779,25.1235,56700.0
2012-04-27 11:00:00,34.11,34.22,34.09,34.18,7900.0,25.0868,25.1677,25.0721,25.1383,7900.0
2012-04-27 11:30:00,34.17,34.21,33.9,34.07,57000.0,25.1309,25.1603,24.9323,25.0574,57000.0
2012-04-27 12:00:00,34.05,34.22,34.05,34.17,11000.0,25.0426,25.1677,25.0426,25.1309,11000.0
2012-04-27 12:30:00,34.16,34.16,34.0,34.09,39900.0,25.1235,25.1235,25.0059,25.0721,39900.0
2012-04-27 13:00:00,34.11,34.14,34.06,34.14,5000.0,25.0868,25.1088,25.05,25.1088,5000.0
2012-04-27 13:30:00,34.15,34.24,34.11,34.2,9500.0,25.1162,25.1824,25.0868,25.153,9500.0
2012-04-27 14:00:00,34.21,34.25,34.2,34.22,19400.0,25.1603,25.1897,25.153,25.1677,19400.0
2012-04-27 14:30:00,34.23,34.36,34.22,34.32,22000.0,25.175,25.2706,25.1677,25.2412,22000.0
2012-04-27 15:00:00,34.32,34.47,34.2,34.4,66700.0,25.2412,25.3515,25.153,25.3001,66700.0
2012-04-27 15:30:00,34.4,34.55,34.39,34.45,85500.0,25.3001,25.4104,25.2927,25.3368,85500.0
2012-04-30 09:30:00,34.4,34.5,33.85,34.02,21600.0,25.3001,25.3736,24.8955,25.0206,21600.0
2012-04-30 10:00:00,34.0,34.13,33.95,34.05,13300.0,25.0059,25.1015,24.9691,25.0426,13300.0
2012-04-30 10:30:00,34.05,34.05,33.94,33.94,6700.0,25.0426,25.0426,24.9617,24.9617,6700.0
2012-04-30 11:00:00,33.95,34.0,33.91,33.94,8000.0,24.9691,25.0059,24.9397,24.9617,8000.0
2012-04-30 11:30:00,33.91,34.05,33.88,34.03,14400.0,24.9397,25.0426,24.9176,25.0279,14400.0
2012-04-30 12:00:00,34.02,34.04,33.96,34.03,6400.0,25.0206,25.0353,24.9764,25.0279,6400.0
2012-04-30 12:30:00,34.02,34.07,33.94,33.99,8000.0,25.0206,25.0574,24.9617,24.9985,8000.0
2012-04-30 13:00:00,33.99,34.01,33.9,33.92,8400.0,24.9985,25.0132,24.9323,24.947,8400.0
2012-04-30 13:30:00,33.93,34.0,33.9,34.0,11200.0,24.9544,25.0059,24.9323,25.0059,11200.0
2012-04-30 14:00:00,33.99,33.99,33.87,33.9,9000.0,24.9985,24.9985,24.9103,24.9323,9000.0
2012-04-30 14:30:00,33.9,33.91,33.8,33.87,14800.0,24.9323,24.9397,24.8588,24.9103,14800.0
2012-04-30 15:00:00,33.87,33.91,33.69,33.72,27000.0,24.9103,24.9397,24.7779,24.7999,27000.0
2012-04-30 15:30:00,33.72,33.97,33.7,33.83,42900.0,24.7999,24.9838,24.7852,24.8808,42900.0
2012-05-01 09:30:00,33.84,34.25,33.84,34.06,42700.0,24.8882,25.1897,24.8882,25.05,42700.0
2012-05-01 10:00:00,34.09,34.7,34.07,34.51,36200.0,25.0721,25.5207,25.0574,25.381,36200.0
2012-05-01 10:30:00,34.51,34.61,34.48,34.48,38100.0,25.381,25.4545,25.3589,25.3589,38100.0
2012-05-01 11:00:00,34.48,34.48,34.34,34.41,9900.0,25.3589,25.3589,25.2559,25.3074,9900.0
2012-05-01 11:30:00,34.41,34.5,34.36,34.45,12900.0,25.3074,25.3736,25.2706,25.3368,12900.0
2012-05-01 12:00:00,34.45,34.51,34.4,34.41,20600.0,25.3368,25.381,25.3001,25.3074,20600.0
2012-05-01 12:30:00,34.42,34.42,34.29,34.41,10500.0,25.3148,25.3148,25.2192,25.3074,10500.0
2012-05-01 13:00:00,34.39,34.43,34.33,34.36,14900.0,25.2927,25.3221,25.2486,25.2706,14900.0
2012-05-01 13:30:00,34.34,34.39,34.27,34.33,17900.0,25.2559,25.2927,25.2044,25.2486,17900.0
2012-05-01 14:00:00,34.31,34.32,34.1,34.22,10500.0,25.2339,25.2412,25.0794,25.1677,10500.0
2012-05-01 14:30:00,34.22,34.28,34.11,34.24,24500.0,25.1677,25.2118,25.0868,25.1824,24500.0
2012-05-01 15:00:00,34.23,34.24,34.1,34.16,20800.0,25.175,25.1824,25.0794,25.1235,20800.0
2012-05-01 15:30:00,34.17,34.22,33.94,33.99,99100.0,25.1309,25.1677,24.9617,24.9985,99100.0
2012-05-02 09:30:00,33.75,33.86,33.29,33.78,16000.0,24.822,24.9029,24.4837,24.8441,16000.0
2012-05-02 10:00:00,33.79,33.97,33.76,33.91,47200.0,24.8514,24.9838,24.8294,24.9397,47200.0
2012-05-02 10:30:00,33.91,34.05,33.91,33.97,28000.0,24.9397,25.0426,24.9397,24.9838,28000.0
2012-05-02 11:00:00,33.97,34.04,33.96,34.01,29500.0,24.9838,25.0353,24.9764,25.0132,29500.0
2012-05-02 11:30:00,34.0,34.04,34.0,34.03,31300.0,25.0059,25.0353,25.0059,25.0279,31300.0
2012-05-02 12:00:00,34.02,34.22,34.0,34.2,16400.0,25.0206,25.1677,25.0059,25.153,16400.0
2012-05-02 12:30:00,34.2,34.22,34.14,34.16,14100.0,25.153,25.1677,25.1088,25.1235,14100.0
2012-05-02 13:00:00,34.16,34.28,34.13,34.2,26900.0,25.1235,25.2118,25.1015,25.153,26900.0
2012-05-02 13:30:00,34.21,34.42,34.21,34.33,15300.0,25.1603,25.3148,25.1603,25.2486,15300.0
2012-05-02 14:00:00,34.33,34.34,34.2,34.24,29000.0,25.2486,25.2559,25.153,25.1824,29000.0
2012-05-02 14:30:00,34.22,34.25,34.19,34.2,29500.0,25.1677,25.1897,25.1456,25.153,29500.0
2012-05-02 15:00:00,34.22,34.24,33.99,34.12,99400.0,25.1677,25.1824,24.9985,25.0941,99400.0
2012-05-02 15:30:00,34.13,34.22,34.05,34.09,77200.0,25.1015,25.1677,25.0426,25.0721,77200.0
2012-05-03 09:30:00,32.08,32.71,31.75,31.81,180300.0,23.5938,24.0571,23.3511,23.3952,180300.0
2012-05-03 10:00:00,31.82,31.82,30.53,30.65,373700.0,23.4026,23.4026,22.4538,22.5421,373700.0
2012-05-03 10:30:00,30.68,30.68,29.63,30.4,183600.0,22.5641,22.5641,21.7919,22.3582,183600.0
2012-05-03 11:00:00,30.36,30.44,30.0,30.02,89600.0,22.3288,22.3876,22.064,22.0787,89600.0
2012-05-03 11:30:00,30.02,30.03,29.55,29.93,135800.0,22.0787,22.0861,21.733,22.0125,135800.0
2012-05-03 12:00:00,29.94,30.02,29.58,29.75,73200.0,22.0199,22.0787,21.7551,21.8801,73200.0
2012-05-03 12:30:00,29.74,29.74,29.19,29.19,60800.0,21.8728,21.8728,21.4683,21.4683,60800.0
2012-05-03 13:00:00,29.19,29.25,28.88,28.99,75000.0,21.4683,21.5124,21.2403,21.3212,75000.0
2012-05-03 13:30:00,28.99,28.99,28.36,28.66,144100.0,21.3212,21.3212,20.8578,21.0785,144100.0
2012-05-03 14:00:00,28.66,28.94,28.6,28.92,57700.0,21.0785,21.2844,21.0343,21.2697,57700.0
2012-05-03 14:30:00,28.94,29.14,28.74,28.97,84900.0,21.2844,21.4315,21.1373,21.3065,84900.0
2012-05-03 15:00:00,28.98,29.17,28.77,29.12,112300.0,21.3138,21.4536,21.1594,21.4168,112300.0
2012-05-03 15:30:00,29.12,29.29,29.08,29.25,237100.0,21.4168,21.5418,21.3874,21.5124,237100.0
2012-05-04 09:30:00,29.5,29.69,28.95,29.14,83100.0,21.6963,21.836,21.2918,21.4315,83100.0
2012-05-04 10:00:00,29.12,29.42,28.96,29.39,52700.0,21.4168,21.6374,21.2991,21.6154,52700.0
2012-05-04 10:30:00,29.39,29.39,29.2,29.23,60000.0,21.6154,21.6154,21.4756,21.4977,60000.0
2012-05-04 11:00:00,29.23,29.23,29.11,29.13,44900.0,21.4977,21.4977,21.4094,21.4241,44900.0
2012-05-04 11:30:00,29.14,29.22,29.13,29.19,45500.0,21.4315,21.4903,21.4241,21.4683,45500.0
2012-05-04 12:00:00,29.19,29.21,29.12,29.2,25200.0,21.4683,21.483,21.4168,21.4756,25200.0
2012-05-04 12:30:00,29.19,29.25,29.18,29.25,42600.0,21.4683,21.5124,21.4609,21.5124,42600.0
2012-05-04 13:00:00,29.27,29.52,29.27,29.51,34900.0,21.5271,21.711,21.5271,21.7036,34900.0
2012-05-04 13:30:00,29.51,29.62,29.51,29.62,23900.0,21.7036,21.7845,21.7036,21.7845,23900.0
2012-05-04 14:00:00,29.63,29.64,29.59,29.61,31700.0,21.7919,21.7992,21.7625,21.7772,31700.0
2012-05-04 14:30:00,29.61,29.67,29.6,29.64,56300.0,21.7772,21.8213,21.7698,21.7992,56300.0
2012-05-04 15:00:00,29.65,29.73,29.65,29.69,68000.0,21.8066,21.8654,21.8066,21.836,68000.0
2012-05-04 15:30:00,29.69,29.72,29.6,29.71,203500.0,21.836,21.8581,21.7698,21.8507,203500.0
2012-05-07 09:30:00,29.55,29.65,29.4,29.5,71000.0,21.733,21.8066,21.6227,21.6963,71000.0
2012-05-07 10:00:00,29.5,29.6,29.39,29.39,87700.0,21.6963,21.7698,21.6154,21.6154,87700.0
2012-05-07 10:30:00,29.41,29.42,29.21,29.4,65200.0,21.6301,21.6374,21.483,21.6227,65200.0
2012-05-07 11:00:00,29.4,29.42,29.23,29.3,46000.0,21.6227,21.6374,21.4977,21.5492,46000.0
2012-05-07 11:30:00,29.31,29.36,29.26,29.34,30500.0,21.5565,21.5933,21.5198,21.5786,30500.0
2012-05-07 12:00:00,29.34,29.36,29.25,29.31,38500.0,21.5786,21.5933,21.5124,21.5565,38500.0
2012-05-07 12:30:00,29.34,29.4,29.26,29.3,23500.0,21.5786,21.6227,21.5198,21.5492,23500.0
2012-05-07 13:00:00,29.3,29.38,29.2,29.2,46900.0,21.5492,21.608,21.4756,21.4756,46900.0
2012-05-07 13:30:00,29.2,29.32,29.17,29.24,51500.0,21.4756,21.5639,21.4536,21.505,51500.0
2012-05-07 14:00:00,29.24,29.27,28.97,29.0,38600.0,21.505,21.5271,21.3065,21.3285,38600.0
2012-05-07 14:30:00,29.0,29.07,28.95,29.0,107000.0,21.3285,21.38,21.2918,21.3285,107000.0
2012-05-07 15:00:00,29.0,29.08,28.97,29.05,58200.0,21.3285,21.3874,21.3065,21.3653,58200.0
2012-05-07 15:30:00,29.04,29.1,28.84,28.94,197200.0,21.358,21.4021,21.2109,21.2844,197200.0
2012-05-08 09:30:00,28.68,29.02,28.05,28.79,142000.0,21.0932,21.3432,20.6298,21.1741,142000.0
2012-05-08 10:00:00,28.76,28.83,28.65,28.77,28300.0,21.152,21.2035,21.0711,21.1594,28300.0
2012-05-08 10:30:00,28.76,28.76,28.47,28.49,31100.0,21.152,21.152,20.9387,20.9534,31100.0
2012-05-08 11:00:00,28.5,28.56,28.18,28.52,61800.0,20.9608,21.0049,20.7255,20.9755,61800.0
2012-05-08 11:30:00,28.52,28.7,28.44,28.63,31300.0,20.9755,21.1079,20.9167,21.0564,31300.0
2012-05-08 12:00:00,28.65,28.67,28.54,28.66,19400.0,21.0711,21.0858,20.9902,21.0785,19400.0
2012-05-08 12:30:00,28.63,28.71,28.62,28.62,19300.0,21.0564,21.1152,21.0491,21.0491,19300.0
2012-05-08 13:00:00,28.63,28.71,28.53,28.69,19300.0,21.0564,21.1152,20.9829,21.1005,19300.0
2012-05-08 13:30:00,28.7,28.73,28.62,28.7,21800.0,21.1079,21.13,21.0491,21.1079,21800.0
2012-05-08 14:00:00,28.72,28.83,28.64,28.79,72500.0,21.1226,21.2035,21.0638,21.1741,72500.0
2012-05-08 14:30:00,28.81,28.9,28.68,28.87,21800.0,21.1888,21.255,21.0932,21.2329,21800.0
2012-05-08 15:00:00,28.85,28.93,28.71,28.8,62800.0,21.2182,21.2771,21.1152,21.1814,62800.0
2012-05-08 15:30:00,28.81,28.84,28.69,28.71,101500.0,21.1888,21.2109,21.1005,21.1152,101500.0
2012-05-09 09:30:00,28.25,28.57,28.25,28.57,23400.0,20.7769,21.0123,20.7769,21.0123,23400.0
2012-05-09 10:00:00,28.61,28.63,28.42,28.5,43700.0,21.0417,21.0564,20.902,20.9608,43700.0
2012-05-09 10:30:00,28.5,28.66,28.43,28.55,34600.0,20.9608,21.0785,20.9093,20.9976,34600.0
2012-05-09 11:00:00,28.52,28.93,28.49,28.85,49900.0,20.9755,21.2771,20.9534,21.2182,49900.0
2012-05-09 11:30:00,28.85,28.88,28.65,28.88,136200.0,21.2182,21.2403,21.0711,21.2403,136200.0
2012-05-09 12:00:00,28.86,28.95,28.79,28.92,16000.0,21.2256,21.2918,21.1741,21.2697,16000.0
2012-05-09 12:30:00,28.91,29.01,28.88,29.0,40900.0,21.2623,21.3359,21.2403,21.3285,40900.0
2012-05-09 13:00:00,29.0,29.34,28.95,29.2,34300.0,21.3285,21.5786,21.2918,21.4756,34300.0
2012-05-09 13:30:00,29.21,29.3,29.14,29.21,67200.0,21.483,21.5492,21.4315,21.483,67200.0
2012-05-09 14:00:00,29.21,29.3,29.17,29.23,36900.0,21.483,21.5492,21.4536,21.4977,36900.0
2012-05-09 14:30:00,29.24,29.36,29.2,29.23,37800.0,21.505,21.5933,21.4756,21.4977,37800.0
2012-05-09 15:00:00,29.21,29.26,29.11,29.2,59700.0,21.483,21.5198,21.4094,21.4756,59700.0
2012-05-09 15:30:00,29.17,29.22,29.11,29.15,84800.0,21.4536,21.4903,21.4094,21.4389,84800.0
2012-05-10 09:30:00,29.56,29.75,29.52,29.54,40700.0,21.7404,21.8801,21.711,21.7257,40700.0
2012-05-10 10:00:00,29.6,29.6,29.44,29.45,39100.0,21.7698,21.7698,21.6521,21.6595,39100.0
2012-05-10 10:30:00,29.4,29.48,29.38,29.43,29700.0,21.6227,21.6816,21.608,21.6448,29700.0
2012-05-10 11:00:00,29.42,29.43,29.19,29.43,45500.0,21.6374,21.6448,21.4683,21.6448,45500.0
2012-05-10 11:30:00,29.46,29.46,29.34,29.35,39200.0,21.6668,21.6668,21.5786,21.5859,39200.0
2012-05-10 12:00:00,29.34,29.44,29.24,29.4,12700.0,21.5786,21.6521,21.505,21.6227,12700.0
2012-05-10 12:30:00,29.4,29.76,29.37,29.75,23600.0,21.6227,21.8875,21.6007,21.8801,23600.0
2012-05-10 13:00:00,29.74,29.94,29.71,29.9,22700.0,21.8728,22.0199,21.8507,21.9905,22700.0
2012-05-10 13:30:00,29.91,30.06,29.91,29.99,25900.0,21.9978,22.1081,21.9978,22.0566,25900.0
2012-05-10 14:00:00,30.01,30.03,29.95,29.97,15400.0,22.0714,22.0861,22.0272,22.0419,15400.0
2012-05-10 14:30:00,29.96,29.96,29.66,29.67,14200.0,22.0346,22.0346,21.8139,21.8213,14200.0
2012-05-10 15:00:00,29.68,29.72,29.63,29.68,30800.0,21.8287,21.8581,21.7919,21.8287,30800.0
2012-05-10 15:30:00,29.67,29.75,29.6,29.67,96500.0,21.8213,21.8801,21.7698,21.8213,96500.0
2012-05-11 09:30:00,29.41,29.8,29.21,29.71,19900.0,21.6301,21.9169,21.483,21.8507,19900.0
2012-05-11 10:00:00,29.72,30.25,29.72,30.25,11400.0,21.8581,22.2479,21.8581,22.2479,11400.0
2012-05-11 10:30:00,30.29,30.49,30.24,30.29,28200.0,22.2773,22.4244,22.2405,22.2773,28200.0
2012-05-11 11:00:00,30.27,30.41,30.23,30.27,29000.0,22.2626,22.3655,22.2332,22.2626,29000.0
2012-05-11 11:30:00,30.28,30.36,30.07,30.22,28900.0,22.2699,22.3288,22.1155,22.2258,28900.0
2012-05-11 12:00:00,30.22,30.36,30.2,30.33,23200.0,22.2258,22.3288,22.2111,22.3067,23200.0
2012-05-11 12:30:00,30.32,30.37,30.23,30.29,15500.0,22.2994,22.3361,22.2332,22.2773,15500.0
2012-05-11 13:00:00,30.29,30.34,30.25,30.31,26500.0,22.2773,22.3141,22.2479,22.292,26500.0
2012-05-11 13:30:00,30.31,30.36,30.3,30.3,20700.0,22.292,22.3288,22.2846,22.2846,20700.0
2012-05-11 14:00:00,30.31,30.39,30.3,30.31,24600.0,22.292,22.3508,22.2846,22.292,24600.0
2012-05-11 14:30:00,30.3,30.34,30.3,30.3,30500.0,22.2846,22.3141,22.2846,22.2846,30500.0
2012-05-11 15:00:00,30.31,30.34,30.3,30.3,77100.0,22.292,22.3141,22.2846,22.2846,77100.0
2012-05-11 15:30:00,30.3,30.37,30.3,30.33,150200.0,22.2846,22.3361,22.2846,22.3067,150200.0
2012-05-14 09:30:00,29.9,30.14,29.73,29.9,45600.0,21.9905,22.167,21.8654,21.9905,45600.0
2012-05-14 10:00:00,29.88,29.98,29.75,29.79,68800.0,21.9757,22.0493,21.8801,21.9096,68800.0
2012-05-14 10:30:00,29.81,30.26,29.8,30.17,19100.0,21.9243,22.2552,21.9169,22.189,19100.0
2012-05-14 11:00:00,30.16,30.32,30.09,30.32,29700.0,22.1817,22.2994,22.1302,22.2994,29700.0
2012-05-14 11:30:00,30.29,30.3,30.2,30.23,17200.0,22.2773,22.2846,22.2111,22.2332,17200.0
2012-05-14 12:00:00,30.23,30.24,30.12,30.12,34400.0,22.2332,22.2405,22.1523,22.1523,34400.0
2012-05-14 12:30:00,30.09,30.18,30.09,30.09,50200.0,22.1302,22.1964,22.1302,22.1302,50200.0
2012-05-14 13:00:00,30.09,30.16,29.97,30.09,33900.0,22.1302,22.1817,22.0419,22.1302,33900.0
2012-05-14 13:30:00,30.07,30.17,29.98,29.98,24500.0,22.1155,22.189,22.0493,22.0493,24500.0
2012-05-14 14:00:00,29.99,30.28,29.97,30.28,73700.0,22.0566,22.2699,22.0419,22.2699,73700.0
2012-05-14 14:30:00,30.26,30.3,30.2,30.29,48000.0,22.2552,22.2846,22.2111,22.2773,48000.0
2012-05-14 15:00:00,30.29,30.3,30.22,30.22,58500.0,22.2773,22.2846,22.2258,22.2258,58500.0
2012-05-14 15:30:00,30.22,30.29,30.17,30.18,134100.0,22.2258,22.2773,22.189,22.1964,134100.0
2012-05-15 09:30:00,30.11,30.11,29.83,29.95,28500.0,22.1449,22.1449,21.939,22.0272,28500.0
2012-05-15 10:00:00,29.97,30.46,29.96,30.45,41000.0,22.0419,22.4023,22.0346,22.395,41000.0
2012-05-15 10:30:00,30.46,30.46,30.21,30.21,20600.0,22.4023,22.4023,22.2184,22.2184,20600.0
2012-05-15 11:00:00,30.2,30.25,29.95,30.21,53900.0,22.2111,22.2479,22.0272,22.2184,53900.0
2012-05-15 11:30:00,30.2,30.34,30.16,30.31,18500.0,22.2111,22.3141,22.1817,22.292,18500.0
2012-05-15 12:00:00,30.33,30.45,30.32,30.42,15900.0,22.3067,22.395,22.2994,22.3729,15900.0
2012-05-15 12:30:00,30.44,30.46,30.25,30.25,15500.0,22.3876,22.4023,22.2479,22.2479,15500.0
2012-05-15 13:00:00,30.28,30.4,30.27,30.36,14900.0,22.2699,22.3582,22.2626,22.3288,14900.0
2012-05-15 13:30:00,30.36,30.38,30.18,30.24,18600.0,22.3288,22.3435,22.1964,22.2405,18600.0
2012-05-15 14:00:00,30.24,30.36,30.22,30.23,38300.0,22.2405,22.3288,22.2258,22.2332,38300.0
2012-05-15 14:30:00,30.24,30.27,30.17,30.19,14500.0,22.2405,22.2626,22.189,22.2037,14500.0
2012-05-15 15:00:00,30.18,30.19,29.95,29.98,33900.0,22.1964,22.2037,22.0272,22.0493,33900.0
2012-05-15 15:30:00,29.97,30.1,29.97,30.02,64200.0,22.0419,22.1375,22.0419,22.0787,64200.0
2012-05-16 09:30:00,30.16,30.5,29.97,30.47,23800.0,22.1817,22.4317,22.0419,22.4097,23800.0
2012-05-16 10:00:00,30.45,30.48,30.34,30.34,44300.0,22.395,22.417,22.3141,22.3141,44300.0
2012-05-16 10:30:00,30.38,30.39,30.28,30.3,11700.0,22.3435,22.3508,22.2699,22.2846,11700.0
2012-05-16 11:00:00,30.31,30.38,30.12,30.38,65800.0,22.292,22.3435,22.1523,22.3435,65800.0
2012-05-16 11:30:00,30.37,30.43,30.19,30.33,25700.0,22.3361,22.3803,22.2037,22.3067,25700.0
2012-05-16 12:00:00,30.34,30.37,30.24,30.33,14000.0,22.3141,22.3361,22.2405,22.3067,14000.0
2012-05-16 12:30:00,30.34,30.35,30.12,30.12,15200.0,22.3141,22.3214,22.1523,22.1523,15200.0
2012-05-16 13:00:00,30.14,30.15,30.06,30.06,12900.0,22.167,22.1743,22.1081,22.1081,12900.0
2012-05-16 13:30:00,30.04,30.09,29.96,30.08,9300.0,22.0934,22.1302,22.0346,22.1228,9300.0
2012-05-16 14:00:00,30.08,30.21,29.84,29.86,21800.0,22.1228,22.2184,21.9463,21.961,21800.0
2012-05-16 14:30:00,29.88,29.93,29.78,29.83,27400.0,21.9757,22.0125,21.9022,21.939,27400.0
2012-05-16 15:00:00,29.8,29.83,29.59,29.59,46600.0,21.9169,21.939,21.7625,21.7625,46600.0
2012-05-16 15:30:00,29.59,29.74,29.5,29.6,100700.0,21.7625,21.8728,21.6963,21.7698,100700.0
2012-05-17 09:30:00,29.66,29.75,29.22,29.26,10300.0,21.8139,21.8801,21.4903,21.5198,10300.0
2012-05-17 10:00:00,29.2,29.4,28.98,29.33,21200.0,21.4756,21.6227,21.3138,21.5712,21200.0
2012-05-17 10:30:00,29.35,29.56,29.3,29.34,19300.0,21.5859,21.7404,21.5492,21.5786,19300.0
2012-05-17 11:00:00,29.38,29.39,29.18,29.31,32400.0,21.608,21.6154,21.4609,21.5565,32400.0
2012-05-17 11:30:00,29.32,29.32,29.09,29.12,21400.0,21.5639,21.5639,21.3947,21.4168,21400.0
2012-05-17 12:00:00,29.09,29.21,28.95,29.18,33900.0,21.3947,21.483,21.2918,21.4609,33900.0
2012-05-17 12:30:00,29.18,29.49,29.17,29.46,26300.0,21.4609,21.6889,21.4536,21.6668,26300.0
2012-05-17 13:00:00,29.38,29.64,29.38,29.49,14000.0,21.608,21.7992,21.608,21.6889,14000.0
2012-05-17 13:30:00,29.5,29.58,29.32,29.4,15600.0,21.6963,21.7551,21.5639,21.6227,15600.0
2012-05-17 14:00:00,29.37,29.41,29.26,29.3,17600.0,21.6007,21.6301,21.5198,21.5492,17600.0
2012-05-17 14:30:00,29.32,29.37,29.26,29.34,21000.0,21.5639,21.6007,21.5198,21.5786,21000.0
2012-05-17 15:00:00,29.33,29.46,29.28,29.44,38800.0,21.5712,21.6668,21.5345,21.6521,38800.0
2012-05-17 15:30:00,29.45,29.45,29.25,29.31,118200.0,21.6595,21.6595,21.5124,21.5565,118200.0
2012-05-18 09:30:00,29.53,30.22,29.51,29.8,68300.0,21.7183,22.2258,21.7036,21.9169,68300.0
2012-05-18 10:00:00,29.8,30.15,29.74,30.13,42100.0,21.9169,22.1743,21.8728,22.1596,42100.0
2012-05-18 10:30:00,30.11,30.31,30.06,30.17,54900.0,22.1449,22.292,22.1081,22.189,54900.0
2012-05-18 11:00:00,30.16,30.29,30.12,30.15,41300.0,22.1817,22.2773,22.1523,22.1743,41300.0
2012-05-18 11:30:00,30.15,30.15,29.42,29.55,43500.0,22.1743,22.1743,21.6374,21.733,43500.0
2012-05-18 12:00:00,29.55,29.73,29.48,29.67,27500.0,21.733,21.8654,21.6816,21.8213,27500.0
2012-05-18 12:30:00,29.67,29.75,29.59,29.67,20500.0,21.8213,21.8801,21.7625,21.8213,20500.0
2012-05-18 13:00:00,29.65,29.67,29.52,29.65,23200.0,21.8066,21.8213,21.711,21.8066,23200.0
2012-05-18 13:30:00,29.67,29.76,29.57,29.72,18900.0,21.8213,21.8875,21.7478,21.8581,18900.0
2012-05-18 14:00:00,29.72,29.92,29.7,29.8,25700.0,21.8581,22.0052,21.8434,21.9169,25700.0
2012-05-18 14:30:00,29.79,29.88,29.62,29.69,31000.0,21.9096,21.9757,21.7845,21.836,31000.0
2012-05-18 15:00:00,29.67,29.77,29.49,29.59,35700.0,21.8213,21.8948,21.6889,21.7625,35700.0
2012-05-18 15:30:00,29.58,29.68,29.49,29.65,92900.0,21.7551,21.8287,21.6889,21.8066,92900.0
2012-05-21 09:30:00,29.68,30.0,29.59,29.78,53000.0,21.8287,22.064,21.7625,21.9022,53000.0
2012-05-21 10:00:00,29.81,30.27,29.75,30.22,49000.0,21.9243,22.2626,21.8801,22.2258,49000.0
2012-05-21 10:30:00,30.24,30.68,30.24,30.68,29300.0,22.2405,22.5641,22.2405,22.5641,29300.0
2012-05-21 11:00:00,30.68,30.68,30.31,30.42,34300.0,22.5641,22.5641,22.292,22.3729,34300.0
2012-05-21 11:30:00,30.43,30.55,30.37,30.54,17900.0,22.3803,22.4685,22.3361,22.4612,17900.0
2012-05-21 12:00:00,30.54,30.83,30.52,30.83,23800.0,22.4612,22.6744,22.4464,22.6744,23800.0
2012-05-21 12:30:00,30.82,30.95,30.75,30.77,26900.0,22.6671,22.7627,22.6156,22.6303,26900.0
2012-05-21 13:00:00,30.77,30.9,30.74,30.84,26800.0,22.6303,22.7259,22.6082,22.6818,26800.0
2012-05-21 13:30:00,30.83,31.04,30.83,31.04,51800.0,22.6744,22.8289,22.6744,22.8289,51800.0
2012-05-21 14:00:00,31.05,31.07,30.81,30.92,27800.0,22.8362,22.851,22.6597,22.7406,27800.0
2012-05-21 14:30:00,30.9,31.02,30.81,31.02,41400.0,22.7259,22.8142,22.6597,22.8142,41400.0
2012-05-21 15:00:00,30.99,31.05,30.92,31.0,44300.0,22.7921,22.8362,22.7406,22.7995,44300.0
2012-05-21 15:30:00,31.0,31.06,30.97,30.99,122100.0,22.7995,22.8436,22.7774,22.7921,122100.0
2012-05-22 09:30:00,31.01,31.16,30.89,30.93,21200.0,22.8068,22.9171,22.7186,22.748,21200.0
2012-05-22 10:00:00,30.95,31.18,30.93,31.05,17800.0,22.7627,22.9319,22.748,22.8362,17800.0
2012-05-22 10:30:00,31.04,31.18,31.0,31.17,16000.0,22.8289,22.9319,22.7995,22.9245,16000.0
2012-05-22 11:00:00,31.17,31.24,31.04,31.24,13200.0,22.9245,22.976,22.8289,22.976,13200.0
2012-05-22 11:30:00,31.26,31.26,31.13,31.14,10700.0,22.9907,22.9907,22.8951,22.9024,10700.0
2012-05-22 12:00:00,31.11,31.15,30.96,31.14,23200.0,22.8804,22.9098,22.77,22.9024,23200.0
2012-05-22 12:30:00,31.16,31.35,31.16,31.34,13200.0,22.9171,23.0569,22.9171,23.0495,13200.0
2012-05-22 13:00:00,31.34,31.48,31.33,31.4,11400.0,23.0495,23.1525,23.0422,23.0937,11400.0
2012-05-22 13:30:00,31.38,31.52,31.26,31.29,13400.0,23.0789,23.1819,22.9907,23.0128,13400.0
2012-05-22 14:00:00,31.27,31.4,31.25,31.29,14000.0,22.998,23.0937,22.9833,23.0128,14000.0
2012-05-22 14:30:00,31.29,31.43,31.2,31.4,28500.0,23.0128,23.1157,22.9466,23.0937,28500.0
2012-05-22 15:00:00,31.37,31.46,31.05,31.07,24800.0,23.0716,23.1378,22.8362,22.851,24800.0
2012-05-22 15:30:00,31.04,31.1,30.92,31.1,55300.0,22.8289,22.873,22.7406,22.873,55300.0
2012-05-23 09:30:00,30.74,31.29,30.49,31.29,39100.0,22.6082,23.0128,22.4244,23.0128,39100.0
2012-05-23 10:00:00,31.29,31.42,31.07,31.1,81100.0,23.0128,23.1084,22.851,22.873,81100.0
2012-05-23 10:30:00,31.1,31.1,30.69,30.77,33500.0,22.873,22.873,22.5715,22.6303,33500.0
2012-05-23 11:00:00,30.74,30.87,30.7,30.79,23700.0,22.6082,22.7039,22.5788,22.645,23700.0
2012-05-23 11:30:00,30.8,31.18,30.79,31.09,54200.0,22.6524,22.9319,22.645,22.8657,54200.0
2012-05-23 12:00:00,30.99,31.01,30.76,30.77,23200.0,22.7921,22.8068,22.623,22.6303,23200.0
2012-05-23 12:30:00,30.8,30.84,30.68,30.71,8600.0,22.6524,22.6818,22.5641,22.5862,8600.0
2012-05-23 13:00:00,30.72,30.85,30.72,30.82,5000.0,22.5935,22.6891,22.5935,22.6671,5000.0
2012-05-23 13:30:00,30.91,30.96,30.74,30.86,17500.0,22.7333,22.77,22.6082,22.6965,17500.0
2012-05-23 14:00:00,30.82,30.88,30.47,30.49,16000.0,22.6671,22.7112,22.4097,22.4244,16000.0
2012-05-23 14:30:00,30.52,30.79,30.46,30.79,19900.0,22.4464,22.645,22.4023,22.645,19900.0
2012-05-23 15:00:00,30.79,31.14,30.7,31.11,58500.0,22.645,22.9024,22.5788,22.8804,58500.0
2012-05-23 15:30:00,31.11,31.45,31.11,31.38,60800.0,22.8804,23.1304,22.8804,23.0789,60800.0
2012-05-24 09:30:00,31.48,31.65,31.01,31.61,31800.0,23.1525,23.2775,22.8068,23.2481,31800.0
2012-05-24 10:00:00,31.65,31.69,31.41,31.6,19600.0,23.2775,23.3069,23.101,23.2407,19600.0
2012-05-24 10:30:00,31.64,31.89,31.62,31.67,9800.0,23.2702,23.454,23.2555,23.2922,9800.0
2012-05-24 11:00:00,31.68,31.68,31.52,31.61,9700.0,23.2996,23.2996,23.1819,23.2481,9700.0
2012-05-24 11:30:00,31.6,31.6,31.43,31.47,13000.0,23.2407,23.2407,23.1157,23.1451,13000.0
2012-05-24 12:00:00,31.42,31.57,31.28,31.5,44800.0,23.1084,23.2187,23.0054,23.1672,44800.0
2012-05-24 12:30:00,31.49,31.57,31.44,31.48,25300.0,23.1598,23.2187,23.1231,23.1525,25300.0
2012-05-24 13:00:00,31.5,31.58,31.33,31.33,9500.0,23.1672,23.226,23.0422,23.0422,9500.0
2012-05-24 13:30:00,31.33,31.33,31.09,31.09,19100.0,23.0422,23.0422,22.8657,22.8657,19100.0
2012-05-24 14:00:00,31.03,31.2,31.0,31.19,12400.0,22.8215,22.9466,22.7995,22.9392,12400.0
2012-05-24 14:30:00,31.18,31.26,31.06,31.08,18300.0,22.9319,22.9907,22.8436,22.8583,18300.0
2012-05-24 15:00:00,31.12,31.46,31.12,31.38,19300.0,22.8877,23.1378,22.8877,23.0789,19300.0
2012-05-24 15:30:00,31.39,31.51,31.35,31.51,38300.0,23.0863,23.1746,23.0569,23.1746,38300.0
2012-05-25 09:30:00,31.56,31.9,31.55,31.81,21400.0,23.2113,23.4614,23.204,23.3952,21400.0
2012-05-25 10:00:00,31.72,31.72,31.39,31.59,19100.0,23.329,23.329,23.0863,23.2334,19100.0
2012-05-25 10:30:00,31.59,31.65,31.33,31.48,24200.0,23.2334,23.2775,23.0422,23.1525,24200.0
2012-05-25 11:00:00,31.51,31.53,31.42,31.48,21500.0,23.1746,23.1893,23.1084,23.1525,21500.0
2012-05-25 11:30:00,31.48,31.48,31.23,31.26,21700.0,23.1525,23.1525,22.9686,22.9907,21700.0
2012-05-25 12:00:00,31.3,31.38,31.29,31.31,8200.0,23.0201,23.0789,23.0128,23.0275,8200.0
2012-05-25 12:30:00,31.29,31.39,31.29,31.38,9300.0,23.0128,23.0863,23.0128,23.0789,9300.0
2012-05-25 13:00:00,31.37,31.53,31.34,31.53,5800.0,23.0716,23.1893,23.0495,23.1893,5800.0
2012-05-25 13:30:00,31.53,31.56,31.41,31.41,6700.0,23.1893,23.2113,23.101,23.101,6700.0
2012-05-25 14:00:00,31.4,31.48,31.28,31.34,8200.0,23.0937,23.1525,23.0054,23.0495,8200.0
2012-05-25 14:30:00,31.37,31.44,31.3,31.3,10600.0,23.0716,23.1231,23.0201,23.0201,10600.0
2012-05-25 15:00:00,31.32,31.41,31.19,31.29,22500.0,23.0348,23.101,22.9392,23.0128,22500.0
2012-05-25 15:30:00,31.28,31.4,31.25,31.4,43000.0,23.0054,23.0937,22.9833,23.0937,43000.0
2012-05-29 09:30:00,31.74,31.96,31.65,31.7,28400.0,23.3437,23.5055,23.2775,23.3143,28400.0
2012-05-29 10:00:00,31.69,31.78,31.56,31.71,54200.0,23.3069,23.3731,23.2113,23.3216,54200.0
2012-05-29 10:30:00,31.73,31.75,31.54,31.55,37200.0,23.3364,23.3511,23.1966,23.204,37200.0
2012-05-29 11:00:00,31.59,31.63,31.49,31.51,30800.0,23.2334,23.2628,23.1598,23.1746,30800.0
2012-05-29 11:30:00,31.51,31.57,31.26,31.37,40700.0,23.1746,23.2187,22.9907,23.0716,40700.0
2012-05-29 12:00:00,31.33,31.44,31.24,31.41,24300.0,23.0422,23.1231,22.976,23.101,24300.0
2012-05-29 12:30:00,31.4,31.53,31.34,31.47,19800.0,23.0937,23.1893,23.0495,23.1451,19800.0
2012-05-29 13:00:00,31.46,31.53,31.46,31.48,22800.0,23.1378,23.1893,23.1378,23.1525,22800.0
2012-05-29 13:30:00,31.47,31.6,31.46,31.57,28700.0,23.1451,23.2407,23.1378,23.2187,28700.0
2012-05-29 14:00:00,31.57,31.75,31.57,31.72,44700.0,23.2187,23.3511,23.2187,23.329,44700.0
2012-05-29 14:30:00,31.74,31.86,31.67,31.86,35800.0,23.3437,23.432,23.2922,23.432,35800.0
2012-05-29 15:00:00,31.88,31.89,31.79,31.89,29300.0,23.4467,23.454,23.3805,23.454,29300.0
2012-05-29 15:30:00,31.88,31.9,31.8,31.85,96500.0,23.4467,23.4614,23.3878,23.4246,96500.0
2012-05-30 09:30:00,31.41,31.41,30.57,30.72,40100.0,23.101,23.101,22.4832,22.5935,40100.0
2012-05-30 10:00:00,30.73,30.73,30.47,30.66,31600.0,22.6009,22.6009,22.4097,22.5494,31600.0
2012-05-30 10:30:00,30.68,30.68,30.45,30.57,31400.0,22.5641,22.5641,22.395,22.4832,31400.0
2012-05-30 11:00:00,30.55,30.85,30.55,30.65,26200.0,22.4685,22.6891,22.4685,22.5421,26200.0
2012-05-30 11:30:00,30.66,30.68,30.49,30.59,31800.0,22.5494,22.5641,22.4244,22.4979,31800.0
2012-05-30 12:00:00,30.57,30.66,30.31,30.32,23300.0,22.4832,22.5494,22.292,22.2994,23300.0
2012-05-30 12:30:00,30.33,30.38,30.23,30.24,33900.0,22.3067,22.3435,22.2332,22.2405,33900.0
2012-05-30 13:00:00,30.27,30.27,30.17,30.18,35300.0,22.2626,22.2626,22.189,22.1964,35300.0
2012-05-30 13:30:00,30.19,30.46,30.19,30.41,32000.0,22.2037,22.4023,22.2037,22.3655,32000.0
2012-05-30 14:00:00,30.45,30.53,30.41,30.52,97400.0,22.395,22.4538,22.3655,22.4464,97400.0
2012-05-30 14:30:00,30.54,30.81,30.54,30.81,87400.0,22.4612,22.6597,22.4612,22.6597,87400.0
2012-05-30 15:00:00,30.81,30.94,30.69,30.9,86400.0,22.6597,22.7553,22.5715,22.7259,86400.0
2012-05-30 15:30:00,30.89,30.94,30.75,30.79,76800.0,22.7186,22.7553,22.6156,22.645,76800.0
2012-05-31 09:30:00,30.8,31.1,30.45,30.55,21100.0,22.6524,22.873,22.395,22.4685,21100.0
2012-05-31 10:00:00,30.56,30.71,30.4,30.71,46200.0,22.4759,22.5862,22.3582,22.5862,46200.0
2012-05-31 10:30:00,30.69,30.7,30.28,30.28,19700.0,22.5715,22.5788,22.2699,22.2699,19700.0
2012-05-31 11:00:00,30.26,30.34,30.17,30.25,33300.0,22.2552,22.3141,22.189,22.2479,33300.0
2012-05-31 11:30:00,30.25,30.41,30.15,30.21,13500.0,22.2479,22.3655,22.1743,22.2184,13500.0
2012-05-31 12:00:00,30.21,30.6,30.2,30.48,17200.0,22.2184,22.5053,22.2111,22.417,17200.0
2012-05-31 12:30:00,30.46,30.52,30.34,30.37,16200.0,22.4023,22.4464,22.3141,22.3361,16200.0
2012-05-31 13:00:00,30.35,30.66,30.34,30.4,16800.0,22.3214,22.5494,22.3141,22.3582,16800.0
2012-05-31 13:30:00,30.39,30.54,30.25,30.32,19100.0,22.3508,22.4612,22.2479,22.2994,19100.0
2012-05-31 14:00:00,30.32,30.44,30.25,30.3,20900.0,22.2994,22.3876,22.2479,22.2846,20900.0
2012-05-31 14:30:00,30.28,30.53,30.28,30.5,20000.0,22.2699,22.4538,22.2699,22.4317,20000.0
2012-05-31 15:00:00,30.51,30.88,30.43,30.86,34400.0,22.4391,22.7112,22.3803,22.6965,34400.0
2012-05-31 15:30:00,30.86,30.94,30.66,30.74,96900.0,22.6965,22.7553,22.5494,22.6082,96900.0
2012-06-01 09:30:00,30.11,30.16,29.3,29.4,64600.0,22.1449,22.1817,21.5492,21.6227,64600.0
2012-06-01 10:00:00,29.38,29.4,29.03,29.17,93900.0,21.608,21.6227,21.3506,21.4536,93900.0
2012-06-01 10:30:00,29.17,29.39,29.16,29.29,30800.0,21.4536,21.6154,21.4462,21.5418,30800.0
2012-06-01 11:00:00,29.28,29.4,28.91,28.92,49800.0,21.5345,21.6227,21.2623,21.2697,49800.0
2012-06-01 11:30:00,28.91,29.19,28.87,29.14,100300.0,21.2623,21.4683,21.2329,21.4315,100300.0
2012-06-01 12:00:00,29.13,29.26,29.08,29.14,34700.0,21.4241,21.5198,21.3874,21.4315,34700.0
2012-06-01 12:30:00,29.15,29.24,29.09,29.17,35600.0,21.4389,21.505,21.3947,21.4536,35600.0
2012-06-01 13:00:00,29.16,29.26,29.14,29.18,99700.0,21.4462,21.5198,21.4315,21.4609,99700.0
2012-06-01 13:30:00,29.18,29.2,28.99,29.1,56000.0,21.4609,21.4756,21.3212,21.4021,56000.0
2012-06-01 14:00:00,29.1,29.1,29.01,29.07,70900.0,21.4021,21.4021,21.3359,21.38,70900.0
2012-06-01 14:30:00,29.06,29.18,29.02,29.12,66400.0,21.3727,21.4609,21.3432,21.4168,66400.0
2012-06-01 15:00:00,29.14,29.14,29.0,29.02,56200.0,21.4315,21.4315,21.3285,21.3432,56200.0
2012-06-01 15:30:00,29.06,29.24,28.99,29.17,344000.0,21.3727,21.505,21.3212,21.4536,344000.0
2012-06-04 09:30:00,29.17,29.45,28.58,28.59,43500.0,21.4536,21.6595,21.0196,21.027,43500.0
2012-06-04 10:00:00,28.57,28.67,28.44,28.57,116400.0,21.0123,21.0858,20.9167,21.0123,116400.0
2012-06-04 10:30:00,28.56,28.99,28.51,28.9,157600.0,21.0049,21.3212,20.9682,21.255,157600.0
2012-06-04 11:00:00,28.92,29.07,28.8,29.0,81000.0,21.2697,21.38,21.1814,21.3285,81000.0
2012-06-04 11:30:00,29.0,29.05,28.85,28.92,58300.0,21.3285,21.3653,21.2182,21.2697,58300.0
2012-06-04 12:00:00,28.91,28.94,28.77,28.8,62800.0,21.2623,21.2844,21.1594,21.1814,62800.0
2012-06-04 12:30:00,28.8,28.88,28.75,28.81,31800.0,21.1814,21.2403,21.1447,21.1888,31800.0
2012-06-04 13:00:00,28.83,29.02,28.78,28.82,44100.0,21.2035,21.3432,21.1667,21.1962,44100.0
2012-06-04 13:30:00,28.82,28.93,28.78,28.9,38700.0,21.1962,21.2771,21.1667,21.255,38700.0
2012-06-04 14:00:00,28.93,29.29,28.89,29.26,48500.0,21.2771,21.5418,21.2476,21.5198,48500.0
2012-06-04 14:30:00,29.25,29.45,29.18,29.34,59100.0,21.5124,21.6595,21.4609,21.5786,59100.0
2012-06-04 15:00:00,29.32,29.32,29.06,29.12,97400.0,21.5639,21.5639,21.3727,21.4168,97400.0
2012-06-04 15:30:00,29.1,29.42,29.06,29.35,176300.0,21.4021,21.6374,21.3727,21.5859,176300.0
2012-06-05 09:30:00,29.18,29.46,29.14,29.44,11700.0,21.4609,21.6668,21.4315,21.6521,11700.0
2012-06-05 10:00:00,29.55,29.62,29.45,29.55,13200.0,21.733,21.7845,21.6595,21.733,13200.0
2012-06-05 10:30:00,29.54,29.54,28.83,28.9,44200.0,21.7257,21.7257,21.2035,21.255,44200.0
2012-06-05 11:00:00,28.94,29.36,28.92,29.32,36100.0,21.2844,21.5933,21.2697,21.5639,36100.0
2012-06-05 11:30:00,29.34,29.41,29.23,29.29,17800.0,21.5786,21.6301,21.4977,21.5418,17800.0
2012-06-05 12:00:00,29.28,29.5,29.28,29.43,17800.0,21.5345,21.6963,21.5345,21.6448,17800.0
2012-06-05 12:30:00,29.51,29.61,29.48,29.54,14000.0,21.7036,21.7772,21.6816,21.7257,14000.0
2012-06-05 13:00:00,29.52,29.55,29.42,29.51,81800.0,21.711,21.733,21.6374,21.7036,81800.0
2012-06-05 13:30:00,29.51,29.69,29.5,29.6,35500.0,21.7036,21.836,21.6963,21.7698,35500.0
2012-06-05 14:00:00,29.6,29.65,29.56,29.56,37100.0,21.7698,21.8066,21.7404,21.7404,37100.0
2012-06-05 14:30:00,29.56,29.56,29.38,29.41,50500.0,21.7404,21.7404,21.608,21.6301,50500.0
2012-06-05 15:00:00,29.42,29.47,29.26,29.27,90500.0,21.6374,21.6742,21.5198,21.5271,90500.0
2012-06-05 15:30:00,29.28,29.39,29.27,29.35,139400.0,21.5345,21.6154,21.5271,21.5859,139400.0
2012-06-06 09:30:00,29.77,30.17,29.42,29.95,47000.0,21.8948,22.189,21.6374,22.0272,47000.0
2012-06-06 10:00:00,29.94,30.14,29.93,29.97,22600.0,22.0199,22.167,22.0125,22.0419,22600.0
2012-06-06 10:30:00,29.94,30.12,29.94,30.02,31700.0,22.0199,22.1523,22.0199,22.0787,31700.0
2012-06-06 11:00:00,30.03,30.1,29.98,30.0,46200.0,22.0861,22.1375,22.0493,22.064,46200.0
2012-06-06 11:30:00,30.0,30.09,29.98,30.0,33400.0,22.064,22.1302,22.0493,22.064,33400.0
2012-06-06 12:00:00,30.0,30.1,29.95,30.1,40300.0,22.064,22.1375,22.0272,22.1375,40300.0
2012-06-06 12:30:00,30.07,30.25,30.07,30.11,40000.0,22.1155,22.2479,22.1155,22.1449,40000.0
2012-06-06 13:00:00,30.11,30.16,29.97,30.03,34700.0,22.1449,22.1817,22.0419,22.0861,34700.0
2012-06-06 13:30:00,30.03,30.12,29.92,29.97,27200.0,22.0861,22.1523,22.0052,22.0419,27200.0
2012-06-06 14:00:00,29.98,30.28,29.98,30.27,23800.0,22.0493,22.2699,22.0493,22.2626,23800.0
2012-06-06 14:30:00,30.27,30.52,30.27,30.43,23000.0,22.2626,22.4464,22.2626,22.3803,23000.0
2012-06-06 15:00:00,30.43,30.48,30.28,30.36,34200.0,22.3803,22.417,22.2699,22.3288,34200.0
2012-06-06 15:30:00,30.35,30.55,30.32,30.55,126500.0,22.3214,22.4685,22.2994,22.4685,126500.0
2012-06-07 09:30:00,30.65,31.17,30.65,30.8,51100.0,22.5421,22.9245,22.5421,22.6524,51100.0
2012-06-07 10:00:00,30.77,30.77,30.24,30.34,35900.0,22.6303,22.6303,22.2405,22.3141,35900.0
2012-06-07 10:30:00,30.37,30.39,30.08,30.26,20200.0,22.3361,22.3508,22.1228,22.2552,20200.0
2012-06-07 11:00:00,30.27,30.51,30.15,30.15,26600.0,22.2626,22.4391,22.1743,22.1743,26600.0
2012-06-07 11:30:00,30.12,30.42,30.1,30.34,22600.0,22.1523,22.3729,22.1375,22.3141,22600.0
2012-06-07 12:00:00,30.34,30.7,30.18,30.66,24600.0,22.3141,22.5788,22.1964,22.5494,24600.0
2012-06-07 12:30:00,30.66,30.66,30.46,30.49,19200.0,22.5494,22.5494,22.4023,22.4244,19200.0
2012-06-07 13:00:00,30.49,30.59,30.44,30.55,28400.0,22.4244,22.4979,22.3876,22.4685,28400.0
2012-06-07 13:30:00,30.56,30.56,30.21,30.31,31000.0,22.4759,22.4759,22.2184,22.292,31000.0
2012-06-07 14:00:00,30.29,30.34,30.12,30.18,34500.0,22.2773,22.3141,22.1523,22.1964,34500.0
2012-06-07 14:30:00,30.2,30.32,30.1,30.27,37300.0,22.2111,22.2994,22.1375,22.2626,37300.0
2012-06-07 15:00:00,30.28,30.39,30.15,30.22,58300.0,22.2699,22.3508,22.1743,22.2258,58300.0
2012-06-07 15:30:00,30.2,30.3,30.1,30.18,141400.0,22.2111,22.2846,22.1375,22.1964,141400.0
2012-06-08 09:30:00,29.23,29.23,28.05,28.63,104500.0,21.4977,21.4977,20.6298,21.0564,104500.0
2012-06-08 10:00:00,28.66,28.91,28.52,28.52,86000.0,21.0785,21.2623,20.9755,20.9755,86000.0
2012-06-08 10:30:00,28.55,28.83,28.51,28.63,76900.0,20.9976,21.2035,20.9682,21.0564,76900.0
2012-06-08 11:00:00,28.69,28.69,28.06,28.16,67100.0,21.1005,21.1005,20.6372,20.7107,67100.0
2012-06-08 11:30:00,28.17,28.75,28.16,28.65,42500.0,20.7181,21.1447,20.7107,21.0711,42500.0
2012-06-08 12:00:00,28.63,28.79,28.62,28.74,34200.0,21.0564,21.1741,21.0491,21.1373,34200.0
2012-06-08 12:30:00,28.76,29.07,28.76,29.07,26700.0,21.152,21.38,21.152,21.38,26700.0
2012-06-08 13:00:00,29.13,29.3,29.0,29.09,24300.0,21.4241,21.5492,21.3285,21.3947,24300.0
2012-06-08 13:30:00,29.1,29.11,29.0,29.06,48000.0,21.4021,21.4094,21.3285,21.3727,48000.0
2012-06-08 14:00:00,29.08,29.26,29.0,29.13,38500.0,21.3874,21.5198,21.3285,21.4241,38500.0
2012-06-08 14:30:00,29.13,29.6,29.13,29.37,54500.0,21.4241,21.7698,21.4241,21.6007,54500.0
2012-06-08 15:00:00,29.42,29.46,29.21,29.26,48700.0,21.6374,21.6668,21.483,21.5198,48700.0
2012-06-08 15:30:00,29.28,29.56,29.27,29.45,168600.0,21.5345,21.7404,21.5271,21.6595,168600.0
2012-06-11 09:30:00,29.61,29.78,29.16,29.19,107800.0,21.7772,21.9022,21.4462,21.4683,107800.0
2012-06-11 10:00:00,29.16,29.22,28.93,28.97,54500.0,21.4462,21.4903,21.2771,21.3065,54500.0
2012-06-11 10:30:00,28.96,29.13,28.94,29.01,56600.0,21.2991,21.4241,21.2844,21.3359,56600.0
2012-06-11 11:00:00,29.03,29.04,28.86,29.0,38500.0,21.3506,21.358,21.2256,21.3285,38500.0
2012-06-11 11:30:00,29.0,29.1,28.9,29.0,45300.0,21.3285,21.4021,21.255,21.3285,45300.0
2012-06-11 12:00:00,29.0,29.01,28.85,28.89,26100.0,21.3285,21.3359,21.2182,21.2476,26100.0
2012-06-11 12:30:00,28.9,29.06,28.81,28.97,94200.0,21.255,21.3727,21.1888,21.3065,94200.0
2012-06-11 13:00:00,28.96,29.03,28.93,28.95,22700.0,21.2991,21.3506,21.2771,21.2918,22700.0
2012-06-11 13:30:00,28.95,28.96,28.67,28.68,37300.0,21.2918,21.2991,21.0858,21.0932,37300.0
2012-06-11 14:00:00,28.71,28.72,28.45,28.45,35300.0,21.1152,21.1226,20.924,20.924,35300.0
2012-06-11 14:30:00,28.46,28.56,28.45,28.52,41400.0,20.9314,21.0049,20.924,20.9755,41400.0
2012-06-11 15:00:00,28.52,28.53,28.19,28.22,87900.0,20.9755,20.9829,20.7328,20.7549,87900.0
2012-06-11 15:30:00,28.24,28.29,28.06,28.11,174400.0,20.7696,20.8064,20.6372,20.674,174400.0
2012-06-12 09:30:00,28.33,28.42,28.0,28.01,96700.0,20.8358,20.902,20.5931,20.6004,96700.0
2012-06-12 10:00:00,28.06,28.32,27.77,27.92,49200.0,20.6372,20.8284,20.4239,20.5342,49200.0
2012-06-12 10:30:00,27.93,28.16,27.88,28.03,58700.0,20.5416,20.7107,20.5048,20.6151,58700.0
2012-06-12 11:00:00,28.03,28.71,28.02,28.53,94700.0,20.6151,21.1152,20.6078,20.9829,94700.0
2012-06-12 11:30:00,28.54,28.59,28.19,28.2,36700.0,20.9902,21.027,20.7328,20.7402,36700.0
2012-06-12 12:00:00,28.2,28.28,28.17,28.17,52200.0,20.7402,20.799,20.7181,20.7181,52200.0
2012-06-12 12:30:00,28.15,28.25,28.07,28.25,21300.0,20.7034,20.7769,20.6445,20.7769,21300.0
2012-06-12 13:00:00,28.25,28.49,28.25,28.42,33400.0,20.7769,20.9534,20.7769,20.902,33400.0
2012-06-12 13:30:00,28.45,28.59,28.37,28.44,53800.0,20.924,21.027,20.8652,20.9167,53800.0
2012-06-12 14:00:00,28.43,28.55,28.4,28.45,16100.0,20.9093,20.9976,20.8873,20.924,16100.0
2012-06-12 14:30:00,28.45,28.84,28.45,28.76,42100.0,20.924,21.2109,20.924,21.152,42100.0
2012-06-12 15:00:00,28.75,28.85,28.69,28.72,55500.0,21.1447,21.2182,21.1005,21.1226,55500.0
2012-06-12 15:30:00,28.71,28.87,28.64,28.72,111400.0,21.1152,21.2329,21.0638,21.1226,111400.0
2012-06-13 09:30:00,28.66,28.97,28.5,28.54,29500.0,21.0785,21.3065,20.9608,20.9902,29500.0
2012-06-13 10:00:00,28.59,28.9,28.59,28.75,11100.0,21.027,21.255,21.027,21.1447,11100.0
2012-06-13 10:30:00,28.79,28.95,28.73,28.78,30700.0,21.1741,21.2918,21.13,21.1667,30700.0
2012-06-13 11:00:00,28.8,28.8,28.7,28.74,16300.0,21.1814,21.1814,21.1079,21.1373,16300.0
2012-06-13 11:30:00,28.74,28.81,28.51,28.56,21100.0,21.1373,21.1888,20.9682,21.0049,21100.0
2012-06-13 12:00:00,28.56,28.65,28.47,28.64,16100.0,21.0049,21.0711,20.9387,21.0638,16100.0
2012-06-13 12:30:00,28.63,28.77,28.6,28.71,16400.0,21.0564,21.1594,21.0343,21.1152,16400.0
2012-06-13 13:00:00,28.73,28.84,28.72,28.8,38100.0,21.13,21.2109,21.1226,21.1814,38100.0
2012-06-13 13:30:00,28.82,28.87,28.74,28.8,90100.0,21.1962,21.2329,21.1373,21.1814,90100.0
2012-06-13 14:00:00,28.8,28.84,28.76,28.76,33500.0,21.1814,21.2109,21.152,21.152,33500.0
2012-06-13 14:30:00,28.75,28.77,28.37,28.38,52600.0,21.1447,21.1594,20.8652,20.8725,52600.0
2012-06-13 15:00:00,28.34,28.41,28.09,28.18,71600.0,20.8431,20.8946,20.6593,20.7255,71600.0
2012-06-13 15:30:00,28.15,28.29,28.15,28.21,112000.0,20.7034,20.8064,20.7034,20.7475,112000.0
2012-06-14 09:30:00,28.43,28.76,28.32,28.6,32600.0,20.9093,21.152,20.8284,21.0343,32600.0
2012-06-14 10:00:00,28.6,28.71,28.58,28.62,14600.0,21.0343,21.1152,21.0196,21.0491,14600.0
2012-06-14 10:30:00,28.62,28.63,28.41,28.49,19800.0,21.0491,21.0564,20.8946,20.9534,19800.0
2012-06-14 11:00:00,28.47,28.55,28.43,28.55,10900.0,20.9387,20.9976,20.9093,20.9976,10900.0
2012-06-14 11:30:00,28.55,28.6,28.38,28.4,13000.0,20.9976,21.0343,20.8725,20.8873,13000.0
2012-06-14 12:00:00,28.39,28.5,28.39,28.43,9300.0,20.8799,20.9608,20.8799,20.9093,9300.0
2012-06-14 12:30:00,28.39,28.49,28.35,28.48,9300.0,20.8799,20.9534,20.8505,20.9461,9300.0
2012-06-14 13:00:00,28.49,28.52,28.36,28.37,11300.0,20.9534,20.9755,20.8578,20.8652,11300.0
2012-06-14 13:30:00,28.37,28.6,28.34,28.6,95500.0,20.8652,21.0343,20.8431,21.0343,95500.0
2012-06-14 14:00:00,28.59,28.65,28.44,28.46,19400.0,21.027,21.0711,20.9167,20.9314,19400.0
2012-06-14 14:30:00,28.45,28.46,28.36,28.39,33800.0,20.924,20.9314,20.8578,20.8799,33800.0
2012-06-14 15:00:00,28.4,28.7,28.37,28.39,96500.0,20.8873,21.1079,20.8652,20.8799,96500.0
2012-06-14 15:30:00,28.39,28.73,28.37,28.5,141100.0,20.8799,21.13,20.8652,20.9608,141100.0
2012-06-15 09:30:00,28.51,28.53,28.12,28.34,78200.0,21.0807,21.0955,20.7923,20.955,78200.0
2012-06-15 10:00:00,28.32,28.6,28.21,28.25,15300.0,20.9402,21.1472,20.8589,20.8884,15300.0
2012-06-15 10:30:00,28.23,28.27,28.13,28.17,13300.0,20.8736,20.9032,20.7997,20.8293,13300.0
2012-06-15 11:00:00,28.19,28.21,28.07,28.08,25800.0,20.8441,20.8589,20.7553,20.7627,25800.0
2012-06-15 11:30:00,28.08,28.14,28.06,28.08,16900.0,20.7627,20.8071,20.7479,20.7627,16900.0
2012-06-15 12:00:00,28.08,28.12,28.0,28.1,16000.0,20.7627,20.7923,20.7036,20.7775,16000.0
2012-06-15 12:30:00,28.08,28.09,28.02,28.02,22100.0,20.7627,20.7701,20.7184,20.7184,22100.0
2012-06-15 13:00:00,28.02,28.05,27.96,27.99,20600.0,20.7184,20.7406,20.674,20.6962,20600.0
2012-06-15 13:30:00,27.99,28.01,27.94,27.94,18200.0,20.6962,20.711,20.6592,20.6592,18200.0
2012-06-15 14:00:00,27.93,27.95,27.82,27.85,34700.0,20.6518,20.6666,20.5705,20.5927,34700.0
2012-06-15 14:30:00,27.86,27.93,27.83,27.84,32200.0,20.6001,20.6518,20.5779,20.5853,32200.0
2012-06-15 15:00:00,27.83,27.92,27.83,27.89,42400.0,20.5779,20.6444,20.5779,20.6222,42400.0
2012-06-15 15:30:00,27.89,28.0,27.83,27.94,119000.0,20.6222,20.7036,20.5779,20.6592,119000.0
2012-06-18 09:30:00,27.78,27.78,27.56,27.63,44900.0,20.5409,20.5409,20.3782,20.43,44900.0
2012-06-18 10:00:00,27.63,27.83,27.57,27.83,35200.0,20.43,20.5779,20.3856,20.5779,35200.0
2012-06-18 10:30:00,27.87,28.1,27.85,27.93,11700.0,20.6075,20.7775,20.5927,20.6518,11700.0
2012-06-18 11:00:00,27.96,27.96,27.79,27.85,11100.0,20.674,20.674,20.5483,20.5927,11100.0
2012-06-18 11:30:00,27.86,27.92,27.7,27.77,16300.0,20.6001,20.6444,20.4818,20.5335,16300.0
2012-06-18 12:00:00,27.77,27.83,27.66,27.76,10200.0,20.5335,20.5779,20.4522,20.5261,10200.0
2012-06-18 12:30:00,27.79,27.91,27.78,27.8,8000.0,20.5483,20.637,20.5409,20.5557,8000.0
2012-06-18 13:00:00,27.83,28.0,27.78,27.99,11300.0,20.5779,20.7036,20.5409,20.6962,11300.0
2012-06-18 13:30:00,27.98,28.04,27.91,28.01,13400.0,20.6888,20.7332,20.637,20.711,13400.0
2012-06-18 14:00:00,28.02,28.21,27.98,28.09,17500.0,20.7184,20.8589,20.6888,20.7701,17500.0
2012-06-18 14:30:00,28.09,28.17,28.04,28.07,12800.0,20.7701,20.8293,20.7332,20.7553,12800.0
2012-06-18 15:00:00,28.08,28.16,27.96,28.05,31800.0,20.7627,20.8219,20.674,20.7406,31800.0
2012-06-18 15:30:00,28.05,28.16,27.97,28.05,72700.0,20.7406,20.8219,20.6814,20.7406,72700.0
2012-06-19 09:30:00,28.05,28.51,28.05,28.48,88100.0,20.7406,21.0807,20.7406,21.0585,88100.0
2012-06-19 10:00:00,28.48,28.7,28.46,28.66,29300.0,21.0585,21.2212,21.0437,21.1916,29300.0
2012-06-19 10:30:00,28.68,28.78,28.53,28.6,29700.0,21.2064,21.2803,21.0955,21.1472,29700.0
2012-06-19 11:00:00,28.6,28.64,28.53,28.56,11900.0,21.1472,21.1768,21.0955,21.1177,11900.0
2012-06-19 11:30:00,28.56,28.82,28.52,28.82,36000.0,21.1177,21.3099,21.0881,21.3099,36000.0
2012-06-19 12:00:00,28.81,28.84,28.67,28.79,14000.0,21.3025,21.3247,21.199,21.2877,14000.0
2012-06-19 12:30:00,28.78,28.95,28.73,28.95,15500.0,21.2803,21.406,21.2434,21.406,15500.0
2012-06-19 13:00:00,28.93,28.94,28.66,28.67,79400.0,21.3912,21.3986,21.1916,21.199,79400.0
2012-06-19 13:30:00,28.67,28.73,28.57,28.66,33100.0,21.199,21.2434,21.1251,21.1916,33100.0
2012-06-19 14:00:00,28.66,28.73,28.62,28.7,20400.0,21.1916,21.2434,21.162,21.2212,20400.0
2012-06-19 14:30:00,28.72,28.72,28.48,28.52,69700.0,21.236,21.236,21.0585,21.0881,69700.0
2012-06-19 15:00:00,28.54,28.55,28.42,28.44,66200.0,21.1029,21.1103,21.0141,21.0289,66200.0
2012-06-19 15:30:00,28.42,28.52,28.33,28.37,104000.0,21.0141,21.0881,20.9476,20.9772,104000.0
2012-06-20 09:30:00,28.35,28.46,28.21,28.46,13000.0,20.9624,21.0437,20.8589,21.0437,13000.0
2012-06-20 10:00:00,28.5,28.54,28.34,28.47,27000.0,21.0733,21.1029,20.955,21.0511,27000.0
2012-06-20 10:30:00,28.47,28.51,28.31,28.4,75200.0,21.0511,21.0807,20.9328,20.9994,75200.0
2012-06-20 11:00:00,28.4,28.45,28.33,28.4,24600.0,20.9994,21.0363,20.9476,20.9994,24600.0
2012-06-20 11:30:00,28.41,28.46,28.33,28.33,6900.0,21.0067,21.0437,20.9476,20.9476,6900.0
2012-06-20 12:00:00,28.3,28.32,28.2,28.32,14200.0,20.9254,20.9402,20.8515,20.9402,14200.0
2012-06-20 12:30:00,28.32,28.75,28.15,28.67,47900.0,20.9402,21.2581,20.8145,21.199,47900.0
2012-06-20 13:00:00,28.68,28.92,28.62,28.65,20300.0,21.2064,21.3838,21.162,21.1842,20300.0
2012-06-20 13:30:00,28.69,28.73,28.55,28.68,9200.0,21.2138,21.2434,21.1103,21.2064,9200.0
2012-06-20 14:00:00,28.62,28.72,28.45,28.55,16200.0,21.162,21.236,21.0363,21.1103,16200.0
2012-06-20 14:30:00,28.53,28.68,28.46,28.6,27400.0,21.0955,21.2064,21.0437,21.1472,27400.0
2012-06-20 15:00:00,28.61,28.8,28.53,28.69,53900.0,21.1546,21.2951,21.0955,21.2138,53900.0
2012-06-20 15:30:00,28.68,28.83,28.62,28.71,58800.0,21.2064,21.3173,21.162,21.2286,58800.0
2012-06-21 09:30:00,28.61,28.78,28.5,28.69,27900.0,21.1546,21.2803,21.0733,21.2138,27900.0
2012-06-21 10:00:00,28.66,28.66,28.34,28.37,49100.0,21.1916,21.1916,20.955,20.9772,49100.0
2012-06-21 10:30:00,28.37,28.58,28.35,28.43,56300.0,20.9772,21.1324,20.9624,21.0215,56300.0
2012-06-21 11:00:00,28.45,28.48,28.36,28.42,33400.0,21.0363,21.0585,20.9698,21.0141,33400.0
2012-06-21 11:30:00,28.43,28.49,28.37,28.4,153200.0,21.0215,21.0659,20.9772,20.9994,153200.0
2012-06-21 12:00:00,28.4,28.44,27.91,27.92,78400.0,20.9994,21.0289,20.637,20.6444,78400.0
2012-06-21 12:30:00,27.89,28.0,27.86,27.91,14500.0,20.6222,20.7036,20.6001,20.637,14500.0
2012-06-21 13:00:00,27.92,28.05,27.85,27.91,25100.0,20.6444,20.7406,20.5927,20.637,25100.0
2012-06-21 13:30:00,27.89,27.89,27.56,27.61,27800.0,20.6222,20.6222,20.3782,20.4152,27800.0
2012-06-21 14:00:00,27.6,27.6,27.32,27.37,24500.0,20.4078,20.4078,20.2008,20.2378,24500.0
2012-06-21 14:30:00,27.37,27.43,27.31,27.31,38700.0,20.2378,20.2821,20.1934,20.1934,38700.0
2012-06-21 15:00:00,27.31,27.35,27.18,27.2,59900.0,20.1934,20.223,20.0973,20.1121,59900.0
2012-06-21 15:30:00,27.2,27.26,27.1,27.18,70500.0,20.1121,20.1564,20.0381,20.0973,70500.0
2012-06-22 09:30:00,27.22,27.38,27.11,27.13,19500.0,20.1268,20.2451,20.0455,20.0603,19500.0
2012-06-22 10:00:00,27.17,27.25,26.95,26.96,34100.0,20.0899,20.149,19.9272,19.9346,34100.0
2012-06-22 10:30:00,26.94,27.11,26.9,27.11,16400.0,19.9198,20.0455,19.8902,20.0455,16400.0
2012-06-22 11:00:00,27.13,27.25,26.99,27.07,12600.0,20.0603,20.149,19.9568,20.0159,12600.0
2012-06-22 11:30:00,27.06,27.21,27.06,27.09,9800.0,20.0085,20.1194,20.0085,20.0307,9800.0
2012-06-22 12:00:00,27.1,27.16,26.98,27.1,13800.0,20.0381,20.0825,19.9494,20.0381,13800.0
2012-06-22 12:30:00,27.09,27.15,27.05,27.14,12400.0,20.0307,20.0751,20.0011,20.0677,12400.0
2012-06-22 13:00:00,27.12,27.25,27.08,27.25,18100.0,20.0529,20.149,20.0233,20.149,18100.0
2012-06-22 13:30:00,27.25,27.25,27.14,27.16,65400.0,20.149,20.149,20.0677,20.0825,65400.0
2012-06-22 14:00:00,27.15,27.2,27.15,27.2,26900.0,20.0751,20.1121,20.0751,20.1121,26900.0
2012-06-22 14:30:00,27.19,27.46,27.14,27.46,60000.0,20.1047,20.3043,20.0677,20.3043,60000.0
2012-06-22 15:00:00,27.46,27.47,27.25,27.39,68200.0,20.3043,20.3117,20.149,20.2525,68200.0
2012-06-22 15:30:00,27.4,27.43,27.28,27.36,65200.0,20.2599,20.2821,20.1712,20.2304,65200.0
2012-06-25 09:30:00,26.82,26.82,26.27,26.68,52200.0,19.8311,19.8311,19.4244,19.7276,52200.0
2012-06-25 10:00:00,26.7,26.78,26.49,26.5,40200.0,19.7423,19.8015,19.5871,19.5945,40200.0
2012-06-25 10:30:00,26.45,26.79,26.45,26.74,21400.0,19.5575,19.8089,19.5575,19.7719,21400.0
2012-06-25 11:00:00,26.73,26.76,26.67,26.7,15400.0,19.7645,19.7867,19.7202,19.7423,15400.0
2012-06-25 11:30:00,26.66,26.7,26.47,26.47,14500.0,19.7128,19.7423,19.5723,19.5723,14500.0
2012-06-25 12:00:00,26.48,26.75,26.48,26.7,34900.0,19.5797,19.7793,19.5797,19.7423,34900.0
2012-06-25 12:30:00,26.7,26.7,26.59,26.59,9400.0,19.7423,19.7423,19.661,19.661,9400.0
2012-06-25 13:00:00,26.56,26.8,26.56,26.79,14000.0,19.6388,19.8163,19.6388,19.8089,14000.0
2012-06-25 13:30:00,26.78,27.03,26.78,27.03,64000.0,19.8015,19.9864,19.8015,19.9864,64000.0
2012-06-25 14:00:00,27.04,27.14,27.01,27.04,26200.0,19.9937,20.0677,19.9716,19.9937,26200.0
2012-06-25 14:30:00,27.04,27.06,26.93,27.03,22400.0,19.9937,20.0085,19.9124,19.9864,22400.0
2012-06-25 15:00:00,27.01,27.13,26.97,26.98,121500.0,19.9716,20.0603,19.942,19.9494,121500.0
2012-06-25 15:30:00,26.99,26.99,26.88,26.91,114400.0,19.9568,19.9568,19.8754,19.8976,114400.0
2012-06-26 09:30:00,27.0,27.62,26.88,27.27,131000.0,19.9642,20.4226,19.8754,20.1638,131000.0
2012-06-26 10:00:00,27.27,27.27,26.9,26.95,69900.0,20.1638,20.1638,19.8902,19.9272,69900.0
2012-06-26 10:30:00,26.96,27.27,26.83,26.91,51300.0,19.9346,20.1638,19.8385,19.8976,51300.0
2012-06-26 11:00:00,26.91,26.98,26.68,26.93,10000.0,19.8976,19.9494,19.7276,19.9124,10000.0
2012-06-26 11:30:00,26.94,27.04,26.85,26.89,9700.0,19.9198,19.9937,19.8533,19.8828,9700.0
2012-06-26 12:00:00,26.89,27.0,26.88,26.97,12700.0,19.8828,19.9642,19.8754,19.942,12700.0
2012-06-26 12:30:00,27.0,27.06,26.9,26.91,18700.0,19.9642,20.0085,19.8902,19.8976,18700.0
2012-06-26 13:00:00,26.9,26.9,26.74,26.77,11700.0,19.8902,19.8902,19.7719,19.7941,11700.0
2012-06-26 13:30:00,26.74,26.93,26.66,26.92,44700.0,19.7719,19.9124,19.7128,19.905,44700.0
2012-06-26 14:00:00,26.92,27.25,26.91,27.19,110500.0,19.905,20.149,19.8976,20.1047,110500.0
2012-06-26 14:30:00,27.19,27.19,27.0,27.04,22600.0,20.1047,20.1047,19.9642,19.9937,22600.0
2012-06-26 15:00:00,27.06,27.09,26.95,27.01,37400.0,20.0085,20.0307,19.9272,19.9716,37400.0
2012-06-26 15:30:00,27.02,27.08,26.87,26.91,50300.0,19.979,20.0233,19.868,19.8976,50300.0
2012-06-27 09:30:00,27.13,27.23,26.87,26.94,13100.0,20.0603,20.1342,19.868,19.9198,13100.0
2012-06-27 10:00:00,27.01,27.08,26.83,26.93,38900.0,19.9716,20.0233,19.8385,19.9124,38900.0
2012-06-27 10:30:00,26.92,26.92,26.69,26.89,14800.0,19.905,19.905,19.735,19.8828,14800.0
2012-06-27 11:00:00,26.9,26.95,26.78,26.88,29100.0,19.8902,19.9272,19.8015,19.8754,29100.0
2012-06-27 11:30:00,26.9,26.94,26.79,26.8,24700.0,19.8902,19.9198,19.8089,19.8163,24700.0
2012-06-27 12:00:00,26.81,26.85,26.74,26.76,16300.0,19.8237,19.8533,19.7719,19.7867,16300.0
2012-06-27 12:30:00,26.74,26.85,26.7,26.84,19500.0,19.7719,19.8533,19.7423,19.8459,19500.0
2012-06-27 13:00:00,26.82,26.89,26.76,26.79,6100.0,19.8311,19.8828,19.7867,19.8089,6100.0
2012-06-27 13:30:00,26.77,26.84,26.71,26.84,17500.0,19.7941,19.8459,19.7497,19.8459,17500.0
2012-06-27 14:00:00,26.84,26.98,26.8,26.98,25000.0,19.8459,19.9494,19.8163,19.9494,25000.0
2012-06-27 14:30:00,26.98,27.04,26.95,26.98,13200.0,19.9494,19.9937,19.9272,19.9494,13200.0
2012-06-27 15:00:00,26.98,27.14,26.94,27.1,17900.0,19.9494,20.0677,19.9198,20.0381,17900.0
2012-06-27 15:30:00,27.14,27.16,27.03,27.07,38800.0,20.0677,20.0825,19.9864,20.0159,38800.0
2012-06-28 09:30:00,26.83,27.41,26.78,27.4,45500.0,19.8385,20.2673,19.8015,20.2599,45500.0
2012-06-28 10:00:00,27.34,27.45,27.11,27.11,134400.0,20.2156,20.2969,20.0455,20.0455,134400.0
2012-06-28 10:30:00,27.09,27.11,26.89,26.95,21000.0,20.0307,20.0455,19.8828,19.9272,21000.0
2012-06-28 11:00:00,26.94,27.07,26.94,27.06,8900.0,19.9198,20.0159,19.9198,20.0085,8900.0
2012-06-28 11:30:00,27.07,27.1,26.96,26.96,12300.0,20.0159,20.0381,19.9346,19.9346,12300.0
2012-06-28 12:00:00,26.95,26.97,26.79,26.79,7200.0,19.9272,19.942,19.8089,19.8089,7200.0
2012-06-28 12:30:00,26.78,26.85,26.75,26.8,8100.0,19.8015,19.8533,19.7793,19.8163,8100.0
2012-06-28 13:00:00,26.78,26.86,26.74,26.85,9000.0,19.8015,19.8607,19.7719,19.8533,9000.0
2012-06-28 13:30:00,26.83,26.84,26.65,26.69,7800.0,19.8385,19.8459,19.7054,19.735,7800.0
2012-06-28 14:00:00,26.73,26.73,26.6,26.65,15900.0,19.7645,19.7645,19.6684,19.7054,15900.0
2012-06-28 14:30:00,26.62,26.76,26.61,26.74,13200.0,19.6832,19.7867,19.6758,19.7719,13200.0
2012-06-28 15:00:00,26.73,26.98,26.72,26.96,39700.0,19.7645,19.9494,19.7571,19.9346,39700.0
2012-06-28 15:30:00,26.96,27.17,26.93,27.12,187000.0,19.9346,20.0899,19.9124,20.0529,187000.0
2012-06-29 09:30:00,27.71,27.71,26.96,26.96,50200.0,20.4892,20.4892,19.9346,19.9346,50200.0
2012-06-29 10:00:00,26.96,27.03,26.93,26.99,82600.0,19.9346,19.9864,19.9124,19.9568,82600.0
2012-06-29 10:30:00,27.0,27.04,26.89,26.94,55300.0,19.9642,19.9937,19.8828,19.9198,55300.0
2012-06-29 11:00:00,26.98,27.01,26.87,26.98,23200.0,19.9494,19.9716,19.868,19.9494,23200.0
2012-06-29 11:30:00,26.99,27.13,26.96,27.12,19900.0,19.9568,20.0603,19.9346,20.0529,19900.0
2012-06-29 12:00:00,27.12,27.23,27.12,27.2,22700.0,20.0529,20.1342,20.0529,20.1121,22700.0
2012-06-29 12:30:00,27.2,27.21,27.13,27.16,25500.0,20.1121,20.1194,20.0603,20.0825,25500.0
2012-06-29 13:00:00,27.19,27.21,27.14,27.18,19100.0,20.1047,20.1194,20.0677,20.0973,19100.0
2012-06-29 13:30:00,27.18,27.22,27.14,27.2,33000.0,20.0973,20.1268,20.0677,20.1121,33000.0
2012-06-29 14:00:00,27.2,27.38,27.17,27.35,33100.0,20.1121,20.2451,20.0899,20.223,33100.0
2012-06-29 14:30:00,27.36,27.38,27.28,27.35,33600.0,20.2304,20.2451,20.1712,20.223,33600.0
2012-06-29 15:00:00,27.35,27.35,27.2,27.24,39800.0,20.223,20.223,20.1121,20.1416,39800.0
2012-06-29 15:30:00,27.23,27.43,27.19,27.42,156200.0,20.1342,20.2821,20.1047,20.2747,156200.0
2012-07-02 09:30:00,27.58,27.87,27.37,27.67,13700.0,20.393,20.6075,20.2378,20.4596,13700.0
2012-07-02 10:00:00,27.65,27.65,27.38,27.43,49800.0,20.4448,20.4448,20.2451,20.2821,49800.0
2012-07-02 10:30:00,27.4,27.51,27.37,27.43,12300.0,20.2599,20.3413,20.2378,20.2821,12300.0
2012-07-02 11:00:00,27.45,27.48,27.24,27.25,13900.0,20.2969,20.3191,20.1416,20.149,13900.0
2012-07-02 11:30:00,27.25,27.39,27.25,27.31,11000.0,20.149,20.2525,20.149,20.1934,11000.0
2012-07-02 12:00:00,27.31,27.42,27.27,27.37,15000.0,20.1934,20.2747,20.1638,20.2378,15000.0
2012-07-02 12:30:00,27.35,27.35,27.28,27.3,27900.0,20.223,20.223,20.1712,20.186,27900.0
2012-07-02 13:00:00,27.3,27.32,27.23,27.27,13100.0,20.186,20.2008,20.1342,20.1638,13100.0
2012-07-02 13:30:00,27.26,27.29,27.21,27.21,11600.0,20.1564,20.1786,20.1194,20.1194,11600.0
2012-07-02 14:00:00,27.21,27.33,27.12,27.24,26000.0,20.1194,20.2082,20.0529,20.1416,26000.0
2012-07-02 14:30:00,27.26,27.27,27.19,27.27,19200.0,20.1564,20.1638,20.1047,20.1638,19200.0
2012-07-02 15:00:00,27.27,27.27,27.08,27.2,41200.0,20.1638,20.1638,20.0233,20.1121,41200.0
2012-07-02 15:30:00,27.21,27.57,27.2,27.49,67000.0,20.1194,20.3856,20.1121,20.3265,67000.0
2012-07-03 09:30:00,27.46,27.77,27.38,27.44,57400.0,20.3043,20.5335,20.2451,20.2895,57400.0
2012-07-03 10:00:00,27.43,27.55,27.43,27.48,17300.0,20.2821,20.3708,20.2821,20.3191,17300.0
2012-07-03 10:30:00,27.51,27.53,27.46,27.49,17000.0,20.3413,20.3561,20.3043,20.3265,17000.0
2012-07-03 11:00:00,27.5,27.73,27.47,27.72,13300.0,20.3339,20.5039,20.3117,20.4965,13300.0
2012-07-03 11:30:00,27.71,27.85,27.69,27.85,9400.0,20.4892,20.5927,20.4744,20.5927,9400.0
2012-07-03 12:00:00,27.82,27.83,27.69,27.71,16400.0,20.5705,20.5779,20.4744,20.4892,16400.0
2012-07-03 12:30:00,27.69,27.82,27.64,27.8,56100.0,20.4744,20.5705,20.4374,20.5557,56100.0
2012-07-05 09:30:00,27.74,28.08,27.46,27.9,17300.0,20.5113,20.7627,20.3043,20.6296,17300.0
2012-07-05 10:00:00,27.88,27.91,27.62,27.67,13000.0,20.6149,20.637,20.4226,20.4596,13000.0
2012-07-05 10:30:00,27.66,27.75,27.63,27.66,9700.0,20.4522,20.5187,20.43,20.4522,9700.0
2012-07-05 11:00:00,27.69,28.05,27.67,27.99,26300.0,20.4744,20.7406,20.4596,20.6962,26300.0
2012-07-05 11:30:00,28.04,28.05,27.94,27.96,5600.0,20.7332,20.7406,20.6592,20.674,5600.0
2012-07-05 12:00:00,27.97,28.0,27.83,27.88,8500.0,20.6814,20.7036,20.5779,20.6149,8500.0
2012-07-05 12:30:00,27.87,27.87,27.81,27.82,5100.0,20.6075,20.6075,20.5631,20.5705,5100.0
2012-07-05 13:00:00,27.81,27.87,27.8,27.82,8700.0,20.5631,20.6075,20.5557,20.5705,8700.0
2012-07-05 13:30:00,27.82,27.93,27.79,27.91,8700.0,20.5705,20.6518,20.5483,20.637,8700.0
2012-07-05 14:00:00,27.92,27.94,27.84,27.84,8000.0,20.6444,20.6592,20.5853,20.5853,8000.0
2012-07-05 14:30:00,27.84,27.92,27.83,27.9,11900.0,20.5853,20.6444,20.5779,20.6296,11900.0
2012-07-05 15:00:00,27.88,27.94,27.87,27.92,20400.0,20.6149,20.6592,20.6075,20.6444,20400.0
2012-07-05 15:30:00,27.91,28.01,27.89,27.94,86400.0,20.637,20.711,20.6222,20.6592,86400.0
2012-07-06 09:30:00,27.61,27.79,27.4,27.52,15800.0,20.4152,20.5483,20.2599,20.3487,15800.0
2012-07-06 10:00:00,27.55,27.55,27.21,27.29,33100.0,20.3708,20.3708,20.1194,20.1786,33100.0
2012-07-06 10:30:00,27.27,27.32,27.22,27.32,15100.0,20.1638,20.2008,20.1268,20.2008,15100.0
2012-07-06 11:00:00,27.3,27.36,27.3,27.32,28300.0,20.186,20.2304,20.186,20.2008,28300.0
2012-07-06 11:30:00,27.32,27.34,27.26,27.28,22500.0,20.2008,20.2156,20.1564,20.1712,22500.0
2012-07-06 12:00:00,27.31,27.33,27.25,27.29,15100.0,20.1934,20.2082,20.149,20.1786,15100.0
2012-07-06 12:30:00,27.29,27.44,27.29,27.42,26300.0,20.1786,20.2895,20.1786,20.2747,26300.0
2012-07-06 13:00:00,27.44,27.48,27.4,27.4,39100.0,20.2895,20.3191,20.2599,20.2599,39100.0
2012-07-06 13:30:00,27.4,27.44,27.33,27.33,23400.0,20.2599,20.2895,20.2082,20.2082,23400.0
2012-07-06 14:00:00,27.33,27.44,27.32,27.36,31700.0,20.2082,20.2895,20.2008,20.2304,31700.0
2012-07-06 14:30:00,27.36,27.43,27.34,27.34,35600.0,20.2304,20.2821,20.2156,20.2156,35600.0
2012-07-06 15:00:00,27.36,27.48,27.32,27.39,68700.0,20.2304,20.3191,20.2008,20.2525,68700.0
2012-07-06 15:30:00,27.39,27.44,27.31,27.36,63600.0,20.2525,20.2895,20.1934,20.2304,63600.0
2012-07-09 09:30:00,27.24,27.35,27.04,27.04,13900.0,20.1416,20.223,19.9937,19.9937,13900.0
2012-07-09 10:00:00,27.04,27.09,26.92,26.98,13600.0,19.9937,20.0307,19.905,19.9494,13600.0
2012-07-09 10:30:00,26.96,27.37,26.96,27.19,21300.0,19.9346,20.2378,19.9346,20.1047,21300.0
2012-07-09 11:00:00,27.16,27.28,27.16,27.22,8700.0,20.0825,20.1712,20.0825,20.1268,8700.0
2012-07-09 11:30:00,27.23,27.26,27.09,27.13,9200.0,20.1342,20.1564,20.0307,20.0603,9200.0
2012-07-09 12:00:00,27.11,27.11,27.01,27.08,12400.0,20.0455,20.0455,19.9716,20.0233,12400.0
2012-07-09 12:30:00,27.11,27.14,27.03,27.03,6100.0,20.0455,20.0677,19.9864,19.9864,6100.0
2012-07-09 13:00:00,27.03,27.04,26.91,26.97,12700.0,19.9864,19.9937,19.8976,19.942,12700.0
2012-07-09 13:30:00,27.01,27.08,27.0,27.04,6900.0,19.9716,20.0233,19.9642,19.9937,6900.0
2012-07-09 14:00:00,27.05,27.06,27.0,27.03,6500.0,20.0011,20.0085,19.9642,19.9864,6500.0
2012-07-09 14:30:00,27.05,27.07,27.0,27.06,7300.0,20.0011,20.0159,19.9642,20.0085,7300.0
2012-07-09 15:00:00,27.05,27.18,27.05,27.13,20500.0,20.0011,20.0973,20.0011,20.0603,20500.0
2012-07-09 15:30:00,27.15,27.27,27.11,27.24,53100.0,20.0751,20.1638,20.0455,20.1416,53100.0
2012-07-10 09:30:00,27.37,27.81,27.33,27.66,20200.0,20.2378,20.5631,20.2082,20.4522,20200.0
2012-07-10 10:00:00,27.71,27.71,27.41,27.53,6700.0,20.4892,20.4892,20.2673,20.3561,6700.0
2012-07-10 10:30:00,27.54,27.61,27.26,27.29,8200.0,20.3635,20.4152,20.1564,20.1786,8200.0
2012-07-10 11:00:00,27.3,27.39,27.23,27.34,7300.0,20.186,20.2525,20.1342,20.2156,7300.0
2012-07-10 11:30:00,27.33,27.44,27.27,27.42,13500.0,20.2082,20.2895,20.1638,20.2747,13500.0
2012-07-10 12:00:00,27.45,27.59,27.44,27.52,15700.0,20.2969,20.4004,20.2895,20.3487,15700.0
2012-07-10 12:30:00,27.52,27.64,27.49,27.61,25400.0,20.3487,20.4374,20.3265,20.4152,25400.0
2012-07-10 13:00:00,27.6,27.65,27.5,27.54,100800.0,20.4078,20.4448,20.3339,20.3635,100800.0
2012-07-10 13:30:00,27.53,27.59,27.45,27.48,19400.0,20.3561,20.4004,20.2969,20.3191,19400.0
2012-07-10 14:00:00,27.45,27.51,27.4,27.47,32800.0,20.2969,20.3413,20.2599,20.3117,32800.0
2012-07-10 14:30:00,27.47,27.5,27.38,27.38,64800.0,20.3117,20.3339,20.2451,20.2451,64800.0
2012-07-10 15:00:00,27.38,27.43,27.24,27.4,84600.0,20.2451,20.2821,20.1416,20.2599,84600.0
2012-07-10 15:30:00,27.41,27.44,27.24,27.42,75500.0,20.2673,20.2895,20.1416,20.2747,75500.0
2012-07-11 09:30:00,27.45,27.47,27.32,27.4,11600.0,20.2969,20.3117,20.2008,20.2599,11600.0
2012-07-11 10:00:00,27.41,27.52,27.37,27.38,15800.0,20.2673,20.3487,20.2378,20.2451,15800.0
2012-07-11 10:30:00,27.39,27.39,27.1,27.1,11900.0,20.2525,20.2525,20.0381,20.0381,11900.0
2012-07-11 11:00:00,27.09,27.2,27.04,27.1,10900.0,20.0307,20.1121,19.9937,20.0381,10900.0
2012-07-11 11:30:00,27.12,27.31,27.12,27.25,9000.0,20.0529,20.1934,20.0529,20.149,9000.0
2012-07-11 12:00:00,27.24,27.38,27.18,27.21,13300.0,20.1416,20.2451,20.0973,20.1194,13300.0
2012-07-11 12:30:00,27.2,27.45,27.18,27.38,13800.0,20.1121,20.2969,20.0973,20.2451,13800.0
2012-07-11 13:00:00,27.37,27.37,27.25,27.36,12600.0,20.2378,20.2378,20.149,20.2304,12600.0
2012-07-11 13:30:00,27.37,27.4,27.27,27.29,10600.0,20.2378,20.2599,20.1638,20.1786,10600.0
2012-07-11 14:00:00,27.29,27.31,27.08,27.13,16400.0,20.1786,20.1934,20.0233,20.0603,16400.0
2012-07-11 14:30:00,27.11,27.43,27.0,27.41,43100.0,20.0455,20.2821,19.9642,20.2673,43100.0
2012-07-11 15:00:00,27.39,27.42,27.0,27.07,26000.0,20.2525,20.2747,19.9642,20.0159,26000.0
2012-07-11 15:30:00,27.06,27.38,27.04,27.29,69800.0,20.0085,20.2451,19.9937,20.1786,69800.0
2012-07-12 09:30:00,27.09,27.09,26.7,26.7,16200.0,20.0307,20.0307,19.7423,19.7423,16200.0
2012-07-12 10:00:00,26.7,26.8,26.61,26.75,14800.0,19.7423,19.8163,19.6758,19.7793,14800.0
2012-07-12 10:30:00,26.75,26.75,26.59,26.66,44400.0,19.7793,19.7793,19.661,19.7128,44400.0
2012-07-12 11:00:00,26.62,26.8,26.62,26.73,24100.0,19.6832,19.8163,19.6832,19.7645,24100.0
2012-07-12 11:30:00,26.73,26.96,26.69,26.89,50600.0,19.7645,19.9346,19.735,19.8828,50600.0
2012-07-12 12:00:00,26.95,26.95,26.82,26.92,15500.0,19.9272,19.9272,19.8311,19.905,15500.0
2012-07-12 12:30:00,26.91,26.94,26.9,26.92,9100.0,19.8976,19.9198,19.8902,19.905,9100.0
2012-07-12 13:00:00,26.97,27.25,26.92,27.13,11300.0,19.942,20.149,19.905,20.0603,11300.0
2012-07-12 13:30:00,27.17,27.2,27.0,27.0,9100.0,20.0899,20.1121,19.9642,19.9642,9100.0
2012-07-12 14:00:00,26.98,27.12,26.92,27.06,14500.0,19.9494,20.0529,19.905,20.0085,14500.0
2012-07-12 14:30:00,27.09,27.19,27.04,27.1,11100.0,20.0307,20.1047,19.9937,20.0381,11100.0
2012-07-12 15:00:00,27.1,27.31,27.1,27.23,17000.0,20.0381,20.1934,20.0381,20.1342,17000.0
2012-07-12 15:30:00,27.2,27.27,27.13,27.18,57600.0,20.1121,20.1638,20.0603,20.0973,57600.0
2012-07-13 09:30:00,27.34,27.75,27.24,27.72,11000.0,20.2156,20.5187,20.1416,20.4965,11000.0
2012-07-13 10:00:00,27.74,27.93,27.66,27.91,28900.0,20.5113,20.6518,20.4522,20.637,28900.0
2012-07-13 10:30:00,27.91,28.02,27.91,27.98,9200.0,20.637,20.7184,20.637,20.6888,9200.0
2012-07-13 11:00:00,27.95,27.99,27.91,27.99,10300.0,20.6666,20.6962,20.637,20.6962,10300.0
2012-07-13 11:30:00,27.98,27.99,27.93,27.98,20200.0,20.6888,20.6962,20.6518,20.6888,20200.0
2012-07-13 12:00:00,27.99,28.03,27.94,28.03,71400.0,20.6962,20.7258,20.6592,20.7258,71400.0
2012-07-13 12:30:00,28.01,28.07,28.01,28.03,4800.0,20.711,20.7553,20.711,20.7258,4800.0
2012-07-13 13:00:00,28.03,28.05,27.97,28.01,8300.0,20.7258,20.7406,20.6814,20.711,8300.0
2012-07-13 13:30:00,27.99,28.07,27.98,27.98,11100.0,20.6962,20.7553,20.6888,20.6888,11100.0
2012-07-13 14:00:00,28.02,28.04,27.98,28.0,19700.0,20.7184,20.7332,20.6888,20.7036,19700.0
2012-07-13 14:30:00,28.01,28.06,28.0,28.04,36100.0,20.711,20.7479,20.7036,20.7332,36100.0
2012-07-13 15:00:00,28.03,28.18,28.01,28.12,23000.0,20.7258,20.8367,20.711,20.7923,23000.0
2012-07-13 15:30:00,28.12,28.15,28.05,28.07,51400.0,20.7923,20.8145,20.7406,20.7553,51400.0
2012-07-16 09:30:00,28.06,28.17,27.88,28.03,16700.0,20.7479,20.8293,20.6149,20.7258,16700.0
2012-07-16 10:00:00,28.03,28.18,27.97,28.18,14800.0,20.7258,20.8367,20.6814,20.8367,14800.0
2012-07-16 10:30:00,28.18,28.4,28.18,28.24,22400.0,20.8367,20.9994,20.8367,20.881,22400.0
2012-07-16 11:00:00,28.28,28.4,28.14,28.37,10200.0,20.9106,20.9994,20.8071,20.9772,10200.0
2012-07-16 11:30:00,28.35,28.36,28.28,28.31,7600.0,20.9624,20.9698,20.9106,20.9328,7600.0
2012-07-16 12:00:00,28.28,28.31,28.1,28.11,9800.0,20.9106,20.9328,20.7775,20.7849,9800.0
2012-07-16 12:30:00,28.11,28.22,28.07,28.21,9500.0,20.7849,20.8663,20.7553,20.8589,9500.0
2012-07-16 13:00:00,28.21,28.21,28.09,28.15,11100.0,20.8589,20.8589,20.7701,20.8145,11100.0
2012-07-16 13:30:00,28.16,28.25,28.14,28.21,9200.0,20.8219,20.8884,20.8071,20.8589,9200.0
2012-07-16 14:00:00,28.26,28.38,28.21,28.29,11100.0,20.8958,20.9846,20.8589,20.918,11100.0
2012-07-16 14:30:00,28.29,28.29,28.06,28.1,5500.0,20.918,20.918,20.7479,20.7775,5500.0
2012-07-16 15:00:00,28.1,28.18,28.06,28.18,13100.0,20.7775,20.8367,20.7479,20.8367,13100.0
2012-07-16 15:30:00,28.17,28.33,28.12,28.31,110900.0,20.8293,20.9476,20.7923,20.9328,110900.0
2012-07-17 09:30:00,28.45,28.97,28.45,28.8,34700.0,21.0363,21.4208,21.0363,21.2951,34700.0
2012-07-17 10:00:00,28.8,28.87,28.67,28.84,27600.0,21.2951,21.3469,21.199,21.3247,27600.0
2012-07-17 10:30:00,28.83,28.86,28.66,28.76,29900.0,21.3173,21.3395,21.1916,21.2655,29900.0
2012-07-17 11:00:00,28.74,28.8,28.7,28.74,21500.0,21.2508,21.2951,21.2212,21.2508,21500.0
2012-07-17 11:30:00,28.73,29.11,28.73,29.11,23900.0,21.2434,21.5243,21.2434,21.5243,23900.0
2012-07-17 12:00:00,29.12,29.14,28.91,28.92,17400.0,21.5317,21.5465,21.3765,21.3838,17400.0
2012-07-17 12:30:00,28.92,28.97,28.79,28.79,13200.0,21.3838,21.4208,21.2877,21.2877,13200.0
2012-07-17 13:00:00,28.76,28.94,28.76,28.93,7500.0,21.2655,21.3986,21.2655,21.3912,7500.0
2012-07-17 13:30:00,28.91,29.0,28.81,28.82,21800.0,21.3765,21.443,21.3025,21.3099,21800.0
2012-07-17 14:00:00,28.82,28.85,28.65,28.68,21200.0,21.3099,21.3321,21.1842,21.2064,21200.0
2012-07-17 14:30:00,28.7,28.75,28.66,28.72,21600.0,21.2212,21.2581,21.1916,21.236,21600.0
2012-07-17 15:00:00,28.72,28.85,28.71,28.78,18400.0,21.236,21.3321,21.2286,21.2803,18400.0
2012-07-17 15:30:00,28.78,28.84,28.73,28.8,31700.0,21.2803,21.3247,21.2434,21.2951,31700.0
2012-07-18 09:30:00,28.68,29.22,28.55,29.21,14500.0,21.2064,21.6057,21.1103,21.5983,14500.0
2012-07-18 10:00:00,29.18,29.53,29.18,29.42,21000.0,21.5761,21.8349,21.5761,21.7536,21000.0
2012-07-18 10:30:00,29.43,29.44,29.05,29.12,29900.0,21.7609,21.7683,21.48,21.5317,29900.0
2012-07-18 11:00:00,29.11,29.12,28.97,28.98,8100.0,21.5243,21.5317,21.4208,21.4282,8100.0
2012-07-18 11:30:00,29.0,29.13,29.0,29.07,17900.0,21.443,21.5391,21.443,21.4948,17900.0
2012-07-18 12:00:00,29.08,29.16,29.07,29.13,15900.0,21.5022,21.5613,21.4948,21.5391,15900.0
2012-07-18 12:30:00,29.13,29.15,29.06,29.08,9700.0,21.5391,21.5539,21.4874,21.5022,9700.0
2012-07-18 13:00:00,29.08,29.14,29.05,29.1,17900.0,21.5022,21.5465,21.48,21.5169,17900.0
2012-07-18 13:30:00,29.07,29.09,28.94,28.99,43300.0,21.4948,21.5095,21.3986,21.4356,43300.0
2012-07-18 14:00:00,28.97,29.06,28.96,29.06,12500.0,21.4208,21.4874,21.4134,21.4874,12500.0
2012-07-18 14:30:00,29.02,29.03,28.82,28.95,10200.0,21.4578,21.4652,21.3099,21.406,10200.0
2012-07-18 15:00:00,28.96,29.04,28.93,28.98,13300.0,21.4134,21.4726,21.3912,21.4282,13300.0
2012-07-18 15:30:00,28.97,29.03,28.88,28.94,38000.0,21.4208,21.4652,21.3543,21.3986,38000.0
2012-07-19 09:30:00,28.97,29.45,28.94,29.4,23000.0,21.4208,21.7757,21.3986,21.7388,23000.0
2012-07-19 10:00:00,29.36,29.4,29.02,29.02,11200.0,21.7092,21.7388,21.4578,21.4578,11200.0
2012-07-19 10:30:00,29.02,29.18,29.0,29.14,7400.0,21.4578,21.5761,21.443,21.5465,7400.0
2012-07-19 11:00:00,29.17,29.21,29.1,29.16,8600.0,21.5687,21.5983,21.5169,21.5613,8600.0
2012-07-19 11:30:00,29.21,29.41,29.18,29.39,7100.0,21.5983,21.7462,21.5761,21.7314,7100.0
2012-07-19 12:00:00,29.39,29.57,29.39,29.57,12500.0,21.7314,21.8645,21.7314,21.8645,12500.0
2012-07-19 12:30:00,29.55,29.61,29.54,29.56,12100.0,21.8497,21.894,21.8423,21.8571,12100.0
2012-07-19 13:00:00,29.57,29.66,29.55,29.59,16800.0,21.8645,21.931,21.8497,21.8793,16800.0
2012-07-19 13:30:00,29.59,29.66,29.53,29.58,28800.0,21.8793,21.931,21.8349,21.8719,28800.0
2012-07-19 14:00:00,29.61,29.66,29.55,29.59,16400.0,21.894,21.931,21.8497,21.8793,16400.0
2012-07-19 14:30:00,29.58,29.64,29.54,29.55,35200.0,21.8719,21.9162,21.8423,21.8497,35200.0
2012-07-19 15:00:00,29.58,29.58,29.43,29.45,28600.0,21.8719,21.8719,21.7609,21.7757,28600.0
2012-07-19 15:30:00,29.44,29.48,29.36,29.39,58100.0,21.7683,21.7979,21.7092,21.7314,58100.0
2012-07-20 09:30:00,29.1,29.33,29.02,29.25,13400.0,21.5169,21.687,21.4578,21.6279,13400.0
2012-07-20 10:00:00,29.26,29.31,29.06,29.15,13700.0,21.6352,21.6722,21.4874,21.5539,13700.0
2012-07-20 10:30:00,29.15,29.3,29.09,29.26,16700.0,21.5539,21.6648,21.5095,21.6352,16700.0
2012-07-20 11:00:00,29.26,29.36,29.07,29.15,14800.0,21.6352,21.7092,21.4948,21.5539,14800.0
2012-07-20 11:30:00,29.16,29.19,29.06,29.17,8100.0,21.5613,21.5835,21.4874,21.5687,8100.0
2012-07-20 12:00:00,29.16,29.24,29.11,29.22,24100.0,21.5613,21.6205,21.5243,21.6057,24100.0
2012-07-20 12:30:00,29.22,29.3,29.16,29.29,13100.0,21.6057,21.6648,21.5613,21.6574,13100.0
2012-07-20 13:00:00,29.3,29.32,29.18,29.28,21600.0,21.6648,21.6796,21.5761,21.65,21600.0
2012-07-20 13:30:00,29.28,29.32,29.18,29.26,12400.0,21.65,21.6796,21.5761,21.6352,12400.0
2012-07-20 14:00:00,29.21,29.28,29.17,29.28,9500.0,21.5983,21.65,21.5687,21.65,9500.0
2012-07-20 14:30:00,29.27,29.3,29.22,29.27,10600.0,21.6426,21.6648,21.6057,21.6426,10600.0
2012-07-20 15:00:00,29.28,29.29,29.18,29.24,20800.0,21.65,21.6574,21.5761,21.6205,20800.0
2012-07-20 15:30:00,29.23,29.27,29.15,29.25,53300.0,21.6131,21.6426,21.5539,21.6279,53300.0
2012-07-23 09:30:00,28.51,28.51,28.12,28.32,13100.0,21.0807,21.0807,20.7923,20.9402,13100.0
2012-07-23 10:00:00,28.36,28.47,28.21,28.3,9100.0,20.9698,21.0511,20.8589,20.9254,9100.0
2012-07-23 10:30:00,28.27,28.55,28.24,28.54,7700.0,20.9032,21.1103,20.881,21.1029,7700.0
2012-07-23 11:00:00,28.51,29.03,28.51,29.03,17400.0,21.0807,21.4652,21.0807,21.4652,17400.0
2012-07-23 11:30:00,29.01,29.05,28.88,28.95,6400.0,21.4504,21.48,21.3543,21.406,6400.0
2012-07-23 12:00:00,28.88,28.95,28.7,28.75,5700.0,21.3543,21.406,21.2212,21.2581,5700.0
2012-07-23 12:30:00,28.74,28.75,28.67,28.73,5700.0,21.2508,21.2581,21.199,21.2434,5700.0
2012-07-23 13:00:00,28.71,28.75,28.67,28.75,7600.0,21.2286,21.2581,21.199,21.2581,7600.0
2012-07-23 13:30:00,28.74,28.75,28.71,28.74,18200.0,21.2508,21.2581,21.2286,21.2508,18200.0
2012-07-23 14:00:00,28.73,28.75,28.66,28.68,21100.0,21.2434,21.2581,21.1916,21.2064,21100.0
2012-07-23 14:30:00,28.72,28.74,28.61,28.61,24000.0,21.236,21.2508,21.1546,21.1546,24000.0
2012-07-23 15:00:00,28.61,28.83,28.58,28.8,33400.0,21.1546,21.3173,21.1324,21.2951,33400.0
2012-07-23 15:30:00,28.8,28.84,28.73,28.77,37300.0,21.2951,21.3247,21.2434,21.2729,37300.0
2012-07-24 09:30:00,28.88,29.01,28.65,28.74,15200.0,21.3543,21.4504,21.1842,21.2508,15200.0
2012-07-24 10:00:00,28.73,28.76,28.66,28.71,13500.0,21.2434,21.2655,21.1916,21.2286,13500.0
2012-07-24 10:30:00,28.69,28.71,28.44,28.47,34700.0,21.2138,21.2286,21.0289,21.0511,34700.0
2012-07-24 11:00:00,28.49,28.51,28.38,28.38,13800.0,21.0659,21.0807,20.9846,20.9846,13800.0
2012-07-24 11:30:00,28.41,28.42,28.23,28.24,10600.0,21.0067,21.0141,20.8736,20.881,10600.0
2012-07-24 12:00:00,28.24,28.24,27.97,28.0,13500.0,20.881,20.881,20.6814,20.7036,13500.0
2012-07-24 12:30:00,28.04,28.25,28.0,28.25,6200.0,20.7332,20.8884,20.7036,20.8884,6200.0
2012-07-24 13:00:00,28.26,28.28,28.19,28.21,5400.0,20.8958,20.9106,20.8441,20.8589,5400.0
2012-07-24 13:30:00,28.24,28.25,28.14,28.16,11600.0,20.881,20.8884,20.8071,20.8219,11600.0
2012-07-24 14:00:00,28.15,28.16,27.97,28.0,12000.0,20.8145,20.8219,20.6814,20.7036,12000.0
2012-07-24 14:30:00,28.0,28.18,27.97,28.02,19700.0,20.7036,20.8367,20.6814,20.7184,19700.0
2012-07-24 15:00:00,28.02,28.09,27.84,28.08,21600.0,20.7184,20.7701,20.5853,20.7627,21600.0
2012-07-24 15:30:00,28.07,28.17,27.97,28.13,63500.0,20.7553,20.8293,20.6814,20.7997,63500.0
2012-07-25 09:30:00,28.19,28.19,27.44,27.68,96600.0,20.8441,20.8441,20.2895,20.467,96600.0
2012-07-25 10:00:00,27.68,27.72,27.31,27.54,57700.0,20.467,20.4965,20.1934,20.3635,57700.0
2012-07-25 10:30:00,27.53,27.53,27.19,27.23,11400.0,20.3561,20.3561,20.1047,20.1342,11400.0
2012-07-25 11:00:00,27.23,27.24,27.0,27.04,40500.0,20.1342,20.1416,19.9642,19.9937,40500.0
2012-07-25 11:30:00,27.04,27.15,27.03,27.08,11500.0,19.9937,20.0751,19.9864,20.0233,11500.0
2012-07-25 12:00:00,27.1,27.21,27.08,27.15,35600.0,20.0381,20.1194,20.0233,20.0751,35600.0
2012-07-25 12:30:00,27.15,27.41,27.15,27.33,17300.0,20.0751,20.2673,20.0751,20.2082,17300.0
2012-07-25 13:00:00,27.36,27.39,27.32,27.33,6500.0,20.2304,20.2525,20.2008,20.2082,6500.0
2012-07-25 13:30:00,27.33,27.46,27.28,27.3,56000.0,20.2082,20.3043,20.1712,20.186,56000.0
2012-07-25 14:00:00,27.31,27.44,27.3,27.44,7100.0,20.1934,20.2895,20.186,20.2895,7100.0
2012-07-25 14:30:00,27.43,27.43,27.26,27.3,46400.0,20.2821,20.2821,20.1564,20.186,46400.0
2012-07-25 15:00:00,27.3,27.31,27.08,27.23,58900.0,20.186,20.1934,20.0233,20.1342,58900.0
2012-07-25 15:30:00,27.23,27.26,27.03,27.22,92700.0,20.1342,20.1564,19.9864,20.1268,92700.0
2012-07-26 09:30:00,27.63,27.83,27.34,27.34,25500.0,20.43,20.5779,20.2156,20.2156,25500.0
2012-07-26 10:00:00,27.33,27.53,27.25,27.4,34200.0,20.2082,20.3561,20.149,20.2599,34200.0
2012-07-26 10:30:00,27.44,27.49,27.27,27.34,19500.0,20.2895,20.3265,20.1638,20.2156,19500.0
2012-07-26 11:00:00,27.33,27.41,27.27,27.33,13700.0,20.2082,20.2673,20.1638,20.2082,13700.0
2012-07-26 11:30:00,27.31,27.35,27.09,27.17,11200.0,20.1934,20.223,20.0307,20.0899,11200.0
2012-07-26 12:00:00,27.19,27.21,27.09,27.19,8100.0,20.1047,20.1194,20.0307,20.1047,8100.0
2012-07-26 12:30:00,27.17,27.21,27.11,27.21,6400.0,20.0899,20.1194,20.0455,20.1194,6400.0
2012-07-26 13:00:00,27.22,27.57,27.22,27.55,10900.0,20.1268,20.3856,20.1268,20.3708,10900.0
2012-07-26 13:30:00,27.55,27.72,27.53,27.67,10400.0,20.3708,20.4965,20.3561,20.4596,10400.0
2012-07-26 14:00:00,27.66,27.82,27.64,27.82,10400.0,20.4522,20.5705,20.4374,20.5705,10400.0
2012-07-26 14:30:00,27.8,28.01,27.78,27.98,12500.0,20.5557,20.711,20.5409,20.6888,12500.0
2012-07-26 15:00:00,27.95,27.99,27.91,27.94,11100.0,20.6666,20.6962,20.637,20.6592,11100.0
2012-07-26 15:30:00,27.92,28.0,27.9,27.95,31100.0,20.6444,20.7036,20.6296,20.6666,31100.0
2012-07-27 09:30:00,28.25,28.49,28.16,28.48,17000.0,20.8884,21.0659,20.8219,21.0585,17000.0
2012-07-27 10:00:00,28.5,28.56,28.41,28.46,22300.0,21.0733,21.1177,21.0067,21.0437,22300.0
2012-07-27 10:30:00,28.42,28.42,28.23,28.27,17400.0,21.0141,21.0141,20.8736,20.9032,17400.0
2012-07-27 11:00:00,28.31,28.37,28.19,28.19,41000.0,20.9328,20.9772,20.8441,20.8441,41000.0
2012-07-27 11:30:00,28.18,28.21,28.14,28.18,13700.0,20.8367,20.8589,20.8071,20.8367,13700.0
2012-07-27 12:00:00,28.17,28.2,28.1,28.14,22300.0,20.8293,20.8515,20.7775,20.8071,22300.0
2012-07-27 12:30:00,28.14,28.18,28.04,28.13,33900.0,20.8071,20.8367,20.7332,20.7997,33900.0
2012-07-27 13:00:00,28.12,28.39,28.12,28.39,11500.0,20.7923,20.992,20.7923,20.992,11500.0
2012-07-27 13:30:00,28.47,28.57,28.34,28.39,19500.0,21.0511,21.1251,20.955,20.992,19500.0
2012-07-27 14:00:00,28.38,28.4,28.14,28.2,30800.0,20.9846,20.9994,20.8071,20.8515,30800.0
2012-07-27 14:30:00,28.19,28.34,28.18,28.31,31800.0,20.8441,20.955,20.8367,20.9328,31800.0
2012-07-27 15:00:00,28.31,28.58,28.3,28.49,40700.0,20.9328,21.1324,20.9254,21.0659,40700.0
2012-07-27 15:30:00,28.49,28.5,28.38,28.43,85200.0,21.0659,21.0733,20.9846,21.0215,85200.0
2012-07-30 09:30:00,28.46,28.7,28.46,28.6,28300.0,21.0437,21.2212,21.0437,21.1472,28300.0
2012-07-30 10:00:00,28.6,28.64,28.37,28.41,28800.0,21.1472,21.1768,20.9772,21.0067,28800.0
2012-07-30 10:30:00,28.43,28.43,28.18,28.18,12600.0,21.0215,21.0215,20.8367,20.8367,12600.0
2012-07-30 11:00:00,28.21,28.33,28.14,28.33,11200.0,20.8589,20.9476,20.8071,20.9476,11200.0
2012-07-30 11:30:00,28.34,28.48,28.25,28.48,16000.0,20.955,21.0585,20.8884,21.0585,16000.0
2012-07-30 12:00:00,28.48,28.52,28.44,28.45,9700.0,21.0585,21.0881,21.0289,21.0363,9700.0
2012-07-30 12:30:00,28.48,28.56,28.43,28.51,17100.0,21.0585,21.1177,21.0215,21.0807,17100.0
2012-07-30 13:00:00,28.49,28.59,28.49,28.54,7600.0,21.0659,21.1398,21.0659,21.1029,7600.0
2012-07-30 13:30:00,28.54,28.55,28.43,28.48,8200.0,21.1029,21.1103,21.0215,21.0585,8200.0
2012-07-30 14:00:00,28.45,28.5,28.41,28.5,12500.0,21.0363,21.0733,21.0067,21.0733,12500.0
2012-07-30 14:30:00,28.5,28.52,28.45,28.49,9400.0,21.0733,21.0881,21.0363,21.0659,9400.0
2012-07-30 15:00:00,28.51,28.51,28.28,28.3,26400.0,21.0807,21.0807,20.9106,20.9254,26400.0
2012-07-30 15:30:00,28.37,28.5,28.29,28.4,64000.0,20.9772,21.0733,20.918,20.9994,64000.0
2012-07-31 09:30:00,28.42,29.4,28.42,29.11,51000.0,21.0141,21.7388,21.0141,21.5243,51000.0
2012-07-31 10:00:00,29.11,29.34,28.76,29.22,63200.0,21.5243,21.6944,21.2655,21.6057,63200.0
2012-07-31 10:30:00,29.23,29.52,29.14,29.4,21300.0,21.6131,21.8275,21.5465,21.7388,21300.0
2012-07-31 11:00:00,29.36,29.48,29.3,29.35,17200.0,21.7092,21.7979,21.6648,21.7018,17200.0
2012-07-31 11:30:00,29.31,29.33,29.13,29.16,15100.0,21.6722,21.687,21.5391,21.5613,15100.0
2012-07-31 12:00:00,29.17,29.17,28.87,28.9,16500.0,21.5687,21.5687,21.3469,21.3691,16500.0
2012-07-31 12:30:00,28.93,29.0,28.9,28.9,7100.0,21.3912,21.443,21.3691,21.3691,7100.0
2012-07-31 13:00:00,28.89,28.94,28.63,28.73,16600.0,21.3617,21.3986,21.1694,21.2434,16600.0
2012-07-31 13:30:00,28.75,28.83,28.7,28.75,11900.0,21.2581,21.3173,21.2212,21.2581,11900.0
2012-07-31 14:00:00,28.74,28.75,28.65,28.67,13400.0,21.2508,21.2581,21.1842,21.199,13400.0
2012-07-31 14:30:00,28.67,28.73,28.54,28.63,25600.0,21.199,21.2434,21.1029,21.1694,25600.0
2012-07-31 15:00:00,28.6,28.76,28.5,28.7,28100.0,21.1472,21.2655,21.0733,21.2212,28100.0
2012-07-31 15:30:00,28.7,28.75,28.63,28.73,76700.0,21.2212,21.2581,21.1694,21.2434,76700.0
2012-08-01 09:30:00,28.91,28.96,28.74,28.74,7900.0,21.3765,21.4134,21.2508,21.2508,7900.0
2012-08-01 10:00:00,28.71,28.71,28.48,28.59,10500.0,21.2286,21.2286,21.0585,21.1398,10500.0
2012-08-01 10:30:00,28.57,28.58,28.4,28.4,31100.0,21.1251,21.1324,20.9994,20.9994,31100.0
2012-08-01 11:00:00,28.45,28.45,28.2,28.29,4800.0,21.0363,21.0363,20.8515,20.918,4800.0
2012-08-01 11:30:00,28.29,28.29,28.08,28.16,12100.0,20.918,20.918,20.7627,20.8219,12100.0
2012-08-01 12:00:00,28.13,28.16,28.05,28.15,9400.0,20.7997,20.8219,20.7406,20.8145,9400.0
2012-08-01 12:30:00,28.17,28.26,28.14,28.15,12400.0,20.8293,20.8958,20.8071,20.8145,12400.0
2012-08-01 13:00:00,28.16,28.22,27.97,27.99,16200.0,20.8219,20.8663,20.6814,20.6962,16200.0
2012-08-01 13:30:00,28.0,28.06,27.95,28.0,9100.0,20.7036,20.7479,20.6666,20.7036,9100.0
2012-08-01 14:00:00,28.0,28.0,27.7,27.95,29900.0,20.7036,20.7036,20.4818,20.6666,29900.0
2012-08-01 14:30:00,27.9,27.9,27.71,27.78,18300.0,20.6296,20.6296,20.4892,20.5409,18300.0
2012-08-01 15:00:00,27.78,27.91,27.72,27.85,18800.0,20.5409,20.637,20.4965,20.5927,18800.0
2012-08-01 15:30:00,27.85,27.85,27.57,27.66,49800.0,20.5927,20.5927,20.3856,20.4522,49800.0
2012-08-02 09:30:00,27.34,27.64,27.18,27.55,16800.0,20.2156,20.4374,20.0973,20.3708,16800.0
2012-08-02 10:00:00,27.62,27.75,27.5,27.61,9700.0,20.4226,20.5187,20.3339,20.4152,9700.0
2012-08-02 10:30:00,27.6,27.62,27.32,27.47,16500.0,20.4078,20.4226,20.2008,20.3117,16500.0
2012-08-02 11:00:00,27.5,27.5,27.27,27.3,63800.0,20.3339,20.3339,20.1638,20.186,63800.0
2012-08-02 11:30:00,27.3,27.33,27.02,27.08,10000.0,20.186,20.2082,19.979,20.0233,10000.0
2012-08-02 12:00:00,27.08,27.17,27.01,27.08,15400.0,20.0233,20.0899,19.9716,20.0233,15400.0
2012-08-02 12:30:00,27.08,27.11,27.0,27.08,16100.0,20.0233,20.0455,19.9642,20.0233,16100.0
2012-08-02 13:00:00,27.09,27.12,27.01,27.1,12400.0,20.0307,20.0529,19.9716,20.0381,12400.0
2012-08-02 13:30:00,27.09,27.09,26.93,27.0,27600.0,20.0307,20.0307,19.9124,19.9642,27600.0
2012-08-02 14:00:00,27.0,27.04,26.98,27.0,12100.0,19.9642,19.9937,19.9494,19.9642,12100.0
2012-08-02 14:30:00,27.0,27.18,26.97,27.16,16800.0,19.9642,20.0973,19.942,20.0825,16800.0
2012-08-02 15:00:00,27.14,27.22,27.07,27.14,13100.0,20.0677,20.1268,20.0159,20.0677,13100.0
2012-08-02 15:30:00,27.17,27.22,27.06,27.21,54000.0,20.0899,20.1268,20.0085,20.1194,54000.0
2012-08-03 09:30:00,31.0,32.37,30.62,30.64,197900.0,22.9218,23.9348,22.6408,22.6556,197900.0
2012-08-03 10:00:00,30.64,31.04,30.64,30.86,78900.0,22.6556,22.9514,22.6556,22.8183,78900.0
2012-08-03 10:30:00,30.86,30.9,30.65,30.75,65200.0,22.8183,22.8479,22.663,22.737,65200.0
2012-08-03 11:00:00,30.74,30.75,29.96,30.0,79100.0,22.7296,22.737,22.1528,22.1824,79100.0
2012-08-03 11:30:00,30.01,30.23,29.8,30.08,32300.0,22.1898,22.3525,22.0345,22.2416,32300.0
2012-08-03 12:00:00,30.12,30.46,30.06,30.43,49100.0,22.2711,22.5225,22.2268,22.5004,49100.0
2012-08-03 12:30:00,30.43,30.67,30.39,30.48,12400.0,22.5004,22.6778,22.4708,22.5373,12400.0
2012-08-03 13:00:00,30.5,30.69,30.43,30.69,62700.0,22.5521,22.6926,22.5004,22.6926,62700.0
2012-08-03 13:30:00,30.67,30.76,30.54,30.74,11900.0,22.6778,22.7444,22.5817,22.7296,11900.0
2012-08-03 14:00:00,30.78,30.82,30.64,30.64,14400.0,22.7592,22.7887,22.6556,22.6556,14400.0
2012-08-03 14:30:00,30.65,30.8,30.62,30.73,32000.0,22.663,22.7739,22.6408,22.7222,32000.0
2012-08-03 15:00:00,30.73,30.96,30.67,30.87,41400.0,22.7222,22.8922,22.6778,22.8257,41400.0
2012-08-03 15:30:00,30.87,31.0,30.84,30.94,113000.0,22.8257,22.9218,22.8035,22.8775,113000.0
2012-08-06 09:30:00,30.9,31.33,30.89,31.09,43500.0,22.8479,23.1658,22.8405,22.9884,43500.0
2012-08-06 10:00:00,31.05,31.26,31.05,31.18,23400.0,22.9588,23.1141,22.9588,23.0549,23400.0
2012-08-06 10:30:00,31.2,31.24,31.05,31.07,18200.0,23.0697,23.0993,22.9588,22.9736,18200.0
2012-08-06 11:00:00,31.08,31.11,30.8,30.94,21600.0,22.981,23.0032,22.7739,22.8775,21600.0
2012-08-06 11:30:00,30.93,31.02,30.91,30.98,13900.0,22.8701,22.9366,22.8553,22.907,13900.0
2012-08-06 12:00:00,30.98,31.16,30.92,31.14,46300.0,22.907,23.0401,22.8627,23.0253,46300.0
2012-08-06 12:30:00,31.13,31.15,30.99,31.05,29100.0,23.0179,23.0327,22.9144,22.9588,29100.0
2012-08-06 13:00:00,31.07,31.16,31.01,31.06,25600.0,22.9736,23.0401,22.9292,22.9662,25600.0
2012-08-06 13:30:00,31.09,31.12,30.9,31.07,41400.0,22.9884,23.0106,22.8479,22.9736,41400.0
2012-08-06 14:00:00,31.08,31.11,30.98,31.04,36800.0,22.981,23.0032,22.907,22.9514,36800.0
2012-08-06 14:30:00,31.03,31.05,30.97,31.05,21300.0,22.944,22.9588,22.8996,22.9588,21300.0
2012-08-06 15:00:00,31.04,31.16,31.0,31.15,51200.0,22.9514,23.0401,22.9218,23.0327,51200.0
2012-08-06 15:30:00,31.13,31.15,31.0,31.05,66600.0,23.0179,23.0327,22.9218,22.9588,66600.0
2012-08-07 09:30:00,31.29,31.85,31.29,31.76,35200.0,23.1363,23.5503,23.1363,23.4838,35200.0
2012-08-07 10:00:00,31.73,32.44,31.56,32.36,81800.0,23.4616,23.9866,23.3359,23.9274,81800.0
2012-08-07 10:30:00,32.39,33.05,32.19,32.66,128100.0,23.9496,24.4376,23.8017,24.1493,128100.0
2012-08-07 11:00:00,32.64,32.67,32.4,32.46,65200.0,24.1345,24.1566,23.957,24.0014,65200.0
2012-08-07 11:30:00,32.46,32.54,32.45,32.47,24900.0,24.0014,24.0605,23.994,24.0088,24900.0
2012-08-07 12:00:00,32.46,32.49,32.37,32.48,31200.0,24.0014,24.0236,23.9348,24.0162,31200.0
2012-08-07 12:30:00,32.48,32.54,32.37,32.37,37700.0,24.0162,24.0605,23.9348,23.9348,37700.0
2012-08-07 13:00:00,32.38,32.5,32.17,32.49,79300.0,23.9422,24.0309,23.7869,24.0236,79300.0
2012-08-07 13:30:00,32.48,32.48,32.33,32.4,56100.0,24.0162,24.0162,23.9052,23.957,56100.0
2012-08-07 14:00:00,32.4,32.48,32.34,32.41,20900.0,23.957,24.0162,23.9126,23.9644,20900.0
2012-08-07 14:30:00,32.41,32.42,32.06,32.08,41600.0,23.9644,23.9718,23.7056,23.7204,41600.0
2012-08-07 15:00:00,32.08,32.34,32.07,32.25,56200.0,23.7204,23.9126,23.713,23.8461,56200.0
2012-08-07 15:30:00,32.25,32.95,32.21,32.68,385800.0,23.8461,24.3637,23.8165,24.164,385800.0
2012-08-08 09:30:00,32.56,32.57,31.84,32.1,49000.0,24.0753,24.0827,23.5429,23.7352,49000.0
2012-08-08 10:00:00,32.08,32.13,32.05,32.06,32600.0,23.7204,23.7574,23.6982,23.7056,32600.0
2012-08-08 10:30:00,32.06,32.27,32.05,32.18,30400.0,23.7056,23.8609,23.6982,23.7943,30400.0
2012-08-08 11:00:00,32.17,32.54,32.17,32.46,53800.0,23.7869,24.0605,23.7869,24.0014,53800.0
2012-08-08 11:30:00,32.45,32.62,32.41,32.53,64300.0,23.994,24.1197,23.9644,24.0531,64300.0
2012-08-08 12:00:00,32.54,32.54,32.36,32.37,28000.0,24.0605,24.0605,23.9274,23.9348,28000.0
2012-08-08 12:30:00,32.37,32.58,32.37,32.49,25300.0,23.9348,24.0901,23.9348,24.0236,25300.0
2012-08-08 13:00:00,32.53,32.81,32.42,32.81,21200.0,24.0531,24.2602,23.9718,24.2602,21200.0
2012-08-08 13:30:00,32.81,32.86,32.51,32.62,30400.0,24.2602,24.2971,24.0383,24.1197,30400.0
2012-08-08 14:00:00,32.62,32.96,32.52,32.89,74900.0,24.1197,24.3711,24.0457,24.3193,74900.0
2012-08-08 14:30:00,32.92,33.01,32.83,33.01,57100.0,24.3415,24.408,24.275,24.408,57100.0
2012-08-08 15:00:00,33.01,33.8,32.97,33.63,195000.0,24.408,24.9922,24.3785,24.8665,195000.0
2012-08-08 15:30:00,33.64,33.64,33.08,33.22,91400.0,24.8739,24.8739,24.4598,24.5633,91400.0
2012-08-09 09:30:00,33.1,33.18,32.8,32.81,17600.0,24.4746,24.5337,24.2528,24.2602,17600.0
2012-08-09 10:00:00,32.87,32.95,32.72,32.81,24700.0,24.3045,24.3637,24.1936,24.2602,24700.0
2012-08-09 10:30:00,32.81,32.96,32.78,32.89,19100.0,24.2602,24.3711,24.238,24.3193,19100.0
2012-08-09 11:00:00,32.91,33.06,32.82,32.84,29600.0,24.3341,24.445,24.2676,24.2823,29600.0
2012-08-09 11:30:00,32.86,32.9,32.52,32.67,23500.0,24.2971,24.3267,24.0457,24.1566,23500.0
2012-08-09 12:00:00,32.67,32.74,32.62,32.71,19100.0,24.1566,24.2084,24.1197,24.1862,19100.0
2012-08-09 12:30:00,32.71,32.83,32.65,32.8,17400.0,24.1862,24.275,24.1419,24.2528,17400.0
2012-08-09 13:00:00,32.83,32.94,32.79,32.91,22600.0,24.275,24.3563,24.2454,24.3341,22600.0
2012-08-09 13:30:00,32.92,33.0,32.91,32.94,17400.0,24.3415,24.4007,24.3341,24.3563,17400.0
2012-08-09 14:00:00,32.94,32.99,32.86,32.9,15200.0,24.3563,24.3933,24.2971,24.3267,15200.0
2012-08-09 14:30:00,32.9,33.04,32.84,32.89,24100.0,24.3267,24.4302,24.2823,24.3193,24100.0
2012-08-09 15:00:00,32.89,33.01,32.79,32.95,58200.0,24.3193,24.408,24.2454,24.3637,58200.0
2012-08-09 15:30:00,32.95,33.03,32.9,32.94,70900.0,24.3637,24.4228,24.3267,24.3563,70900.0
2012-08-10 09:30:00,32.87,32.91,32.72,32.84,7000.0,24.3045,24.3341,24.1936,24.2823,7000.0
2012-08-10 10:00:00,32.87,32.87,32.63,32.74,18200.0,24.3045,24.3045,24.1271,24.2084,18200.0
2012-08-10 10:30:00,32.8,32.88,32.71,32.88,23400.0,24.2528,24.3119,24.1862,24.3119,23400.0
2012-08-10 11:00:00,32.81,32.87,32.59,32.75,9500.0,24.2602,24.3045,24.0975,24.2158,9500.0
2012-08-10 11:30:00,32.76,32.82,32.72,32.79,7800.0,24.2232,24.2676,24.1936,24.2454,7800.0
2012-08-10 12:00:00,32.76,32.83,32.74,32.79,23300.0,24.2232,24.275,24.2084,24.2454,23300.0
2012-08-10 12:30:00,32.76,32.8,32.72,32.74,8700.0,24.2232,24.2528,24.1936,24.2084,8700.0
2012-08-10 13:00:00,32.75,32.78,32.61,32.62,20700.0,24.2158,24.238,24.1123,24.1197,20700.0
2012-08-10 13:30:00,32.64,32.7,32.61,32.66,6100.0,24.1345,24.1788,24.1123,24.1493,6100.0
2012-08-10 14:00:00,32.66,32.68,32.61,32.68,6900.0,24.1493,24.164,24.1123,24.164,6900.0
2012-08-10 14:30:00,32.68,32.72,32.63,32.68,11800.0,24.164,24.1936,24.1271,24.164,11800.0
2012-08-10 15:00:00,32.68,32.74,32.65,32.7,19400.0,24.164,24.2084,24.1419,24.1788,19400.0
2012-08-10 15:30:00,32.7,32.74,32.62,32.67,41900.0,24.1788,24.2084,24.1197,24.1566,41900.0
2012-08-13 09:30:00,32.52,32.64,32.29,32.32,10600.0,24.0457,24.1345,23.8757,23.8979,10600.0
2012-08-13 10:00:00,32.3,32.38,32.12,32.17,10800.0,23.8831,23.9422,23.75,23.7869,10800.0
2012-08-13 10:30:00,32.13,32.26,31.89,31.95,20500.0,23.7574,23.8535,23.5799,23.6243,20500.0
2012-08-13 11:00:00,31.91,32.0,31.85,31.97,11700.0,23.5947,23.6612,23.5503,23.6391,11700.0
2012-08-13 11:30:00,31.97,32.02,31.88,31.96,33400.0,23.6391,23.676,23.5725,23.6317,33400.0
2012-08-13 12:00:00,31.97,31.99,31.82,31.87,9700.0,23.6391,23.6538,23.5281,23.5651,9700.0
2012-08-13 12:30:00,31.88,32.0,31.79,31.96,26100.0,23.5725,23.6612,23.506,23.6317,26100.0
2012-08-13 13:00:00,31.96,32.07,31.87,31.94,11300.0,23.6317,23.713,23.5651,23.6169,11300.0
2012-08-13 13:30:00,31.94,31.99,31.88,31.99,26100.0,23.6169,23.6538,23.5725,23.6538,26100.0
2012-08-13 14:00:00,31.99,32.04,31.94,31.98,19000.0,23.6538,23.6908,23.6169,23.6465,19000.0
2012-08-13 14:30:00,31.99,31.99,31.82,31.93,39800.0,23.6538,23.6538,23.5281,23.6095,39800.0
2012-08-13 15:00:00,31.93,32.02,31.92,31.98,30200.0,23.6095,23.676,23.6021,23.6465,30200.0
2012-08-13 15:30:00,31.99,32.02,31.93,31.99,47300.0,23.6538,23.676,23.6095,23.6538,47300.0
2012-08-14 09:30:00,32.27,32.44,32.04,32.07,11300.0,23.8609,23.9866,23.6908,23.713,11300.0
2012-08-14 10:00:00,32.05,32.18,31.94,32.12,47000.0,23.6982,23.7943,23.6169,23.75,47000.0
2012-08-14 10:30:00,32.11,32.39,32.02,32.36,13000.0,23.7426,23.9496,23.676,23.9274,13000.0
2012-08-14 11:00:00,32.41,32.56,32.41,32.55,9300.0,23.9644,24.0753,23.9644,24.0679,9300.0
2012-08-14 11:30:00,32.58,32.68,32.55,32.59,8300.0,24.0901,24.164,24.0679,24.0975,8300.0
2012-08-14 12:00:00,32.61,32.65,32.58,32.61,4200.0,24.1123,24.1419,24.0901,24.1123,4200.0
2012-08-14 12:30:00,32.6,32.61,32.48,32.57,4200.0,24.1049,24.1123,24.0162,24.0827,4200.0
2012-08-14 13:00:00,32.57,32.57,32.38,32.4,2300.0,24.0827,24.0827,23.9422,23.957,2300.0
2012-08-14 13:30:00,32.42,32.53,32.41,32.47,7100.0,23.9718,24.0531,23.9644,24.0088,7100.0
2012-08-14 14:00:00,32.47,32.48,32.31,32.41,8100.0,24.0088,24.0162,23.8905,23.9644,8100.0
2012-08-14 14:30:00,32.43,32.56,32.41,32.54,9800.0,23.9792,24.0753,23.9644,24.0605,9800.0
2012-08-14 15:00:00,32.54,32.58,32.14,32.16,44400.0,24.0605,24.0901,23.7648,23.7795,44400.0
2012-08-14 15:30:00,32.13,32.15,31.87,32.14,81800.0,23.7574,23.7722,23.5651,23.7648,81800.0
2012-08-15 09:30:00,32.06,32.3,32.05,32.11,18300.0,23.7056,23.8831,23.6982,23.7426,18300.0
2012-08-15 10:00:00,32.12,32.43,32.12,32.33,9800.0,23.75,23.9792,23.75,23.9052,9800.0
2012-08-15 10:30:00,32.34,32.4,32.22,32.35,5000.0,23.9126,23.957,23.8239,23.92,5000.0
2012-08-15 11:00:00,32.35,32.45,32.33,32.33,7900.0,23.92,23.994,23.9052,23.9052,7900.0
2012-08-15 11:30:00,32.33,32.47,32.32,32.47,10600.0,23.9052,24.0088,23.8979,24.0088,10600.0
2012-08-15 12:00:00,32.43,32.49,32.3,32.42,31000.0,23.9792,24.0236,23.8831,23.9718,31000.0
2012-08-15 12:30:00,32.41,32.45,32.33,32.33,5300.0,23.9644,23.994,23.9052,23.9052,5300.0
2012-08-15 13:00:00,32.34,32.4,32.28,32.31,8400.0,23.9126,23.957,23.8683,23.8905,8400.0
2012-08-15 13:30:00,32.31,32.48,32.31,32.39,23600.0,23.8905,24.0162,23.8905,23.9496,23600.0
2012-08-15 14:00:00,32.39,32.46,32.34,32.34,13300.0,23.9496,24.0014,23.9126,23.9126,13300.0
2012-08-15 14:30:00,32.36,32.44,32.31,32.39,15900.0,23.9274,23.9866,23.8905,23.9496,15900.0
2012-08-15 15:00:00,32.41,32.42,32.31,32.36,19900.0,23.9644,23.9718,23.8905,23.9274,19900.0
2012-08-15 15:30:00,32.34,32.4,32.31,32.37,40500.0,23.9126,23.957,23.8905,23.9348,40500.0
2012-08-16 09:30:00,32.29,32.48,32.15,32.33,13900.0,23.8757,24.0162,23.7722,23.9052,13900.0
2012-08-16 10:00:00,32.38,32.71,32.32,32.67,82400.0,23.9422,24.1862,23.8979,24.1566,82400.0
2012-08-16 10:30:00,32.66,32.84,32.64,32.84,11400.0,24.1493,24.2823,24.1345,24.2823,11400.0
2012-08-16 11:00:00,32.81,32.83,32.64,32.75,18600.0,24.2602,24.275,24.1345,24.2158,18600.0
2012-08-16 11:30:00,32.76,33.08,32.76,33.08,29300.0,24.2232,24.4598,24.2232,24.4598,29300.0
2012-08-16 12:00:00,33.08,33.11,32.98,33.11,72900.0,24.4598,24.482,24.3859,24.482,72900.0
2012-08-16 12:30:00,33.12,33.32,33.1,33.31,15600.0,24.4894,24.6373,24.4746,24.6299,15600.0
2012-08-16 13:00:00,33.31,33.37,33.2,33.2,15600.0,24.6299,24.6742,24.5485,24.5485,15600.0
2012-08-16 13:30:00,33.21,33.21,33.07,33.09,13400.0,24.5559,24.5559,24.4524,24.4672,13400.0
2012-08-16 14:00:00,33.09,33.15,33.08,33.1,17600.0,24.4672,24.5116,24.4598,24.4746,17600.0
2012-08-16 14:30:00,33.11,33.15,33.09,33.09,32100.0,24.482,24.5116,24.4672,24.4672,32100.0
2012-08-16 15:00:00,33.1,33.14,33.07,33.13,18600.0,24.4746,24.5042,24.4524,24.4968,18600.0
2012-08-16 15:30:00,33.14,33.16,32.94,32.95,63700.0,24.5042,24.519,24.3563,24.3637,63700.0
2012-08-17 09:30:00,33.0,33.12,32.88,33.09,17500.0,24.4007,24.4894,24.3119,24.4672,17500.0
2012-08-17 10:00:00,33.07,33.07,32.97,33.01,9400.0,24.4524,24.4524,24.3785,24.408,9400.0
2012-08-17 10:30:00,32.99,33.04,32.83,32.93,69300.0,24.3933,24.4302,24.275,24.3489,69300.0
2012-08-17 11:00:00,32.95,33.04,32.86,32.98,76500.0,24.3637,24.4302,24.2971,24.3859,76500.0
2012-08-17 11:30:00,32.99,33.12,32.94,33.0,60000.0,24.3933,24.4894,24.3563,24.4007,60000.0
2012-08-17 12:00:00,33.01,33.07,32.96,32.96,11800.0,24.408,24.4524,24.3711,24.3711,11800.0
2012-08-17 12:30:00,32.97,32.98,32.9,32.96,5100.0,24.3785,24.3859,24.3267,24.3711,5100.0
2012-08-17 13:00:00,32.97,32.99,32.9,32.99,6100.0,24.3785,24.3933,24.3267,24.3933,6100.0
2012-08-17 13:30:00,33.0,33.01,32.84,32.84,10700.0,24.4007,24.408,24.2823,24.2823,10700.0
2012-08-17 14:00:00,32.84,33.02,32.83,32.94,24900.0,24.2823,24.4154,24.275,24.3563,24900.0
2012-08-17 14:30:00,32.94,33.22,32.94,33.13,49800.0,24.3563,24.5633,24.3563,24.4968,49800.0
2012-08-17 15:00:00,33.1,33.37,33.1,33.35,31500.0,24.4746,24.6742,24.4746,24.6594,31500.0
2012-08-17 15:30:00,33.34,33.34,33.1,33.12,59900.0,24.6521,24.6521,24.4746,24.4894,59900.0
2012-08-20 09:30:00,33.13,33.2,32.84,32.84,9800.0,24.4968,24.5485,24.2823,24.2823,9800.0
2012-08-20 10:00:00,32.83,32.95,32.78,32.88,8100.0,24.275,24.3637,24.238,24.3119,8100.0
2012-08-20 10:30:00,32.84,32.93,32.75,32.93,19200.0,24.2823,24.3489,24.2158,24.3489,19200.0
2012-08-20 11:00:00,32.96,33.03,32.93,32.95,6100.0,24.3711,24.4228,24.3489,24.3637,6100.0
2012-08-20 11:30:00,32.96,33.11,32.96,32.98,8600.0,24.3711,24.482,24.3711,24.3859,8600.0
2012-08-20 12:00:00,33.0,33.03,32.92,32.93,5600.0,24.4007,24.4228,24.3415,24.3489,5600.0
2012-08-20 12:30:00,32.94,32.98,32.9,32.95,3900.0,24.3563,24.3859,24.3267,24.3637,3900.0
2012-08-20 13:00:00,32.9,32.99,32.78,32.82,50900.0,24.3267,24.3933,24.238,24.2676,50900.0
2012-08-20 13:30:00,32.82,32.85,32.76,32.79,6800.0,24.2676,24.2897,24.2232,24.2454,6800.0
2012-08-20 14:00:00,32.79,32.92,32.72,32.89,12900.0,24.2454,24.3415,24.1936,24.3193,12900.0
2012-08-20 14:30:00,32.89,32.94,32.77,32.83,11100.0,24.3193,24.3563,24.2306,24.275,11100.0
2012-08-20 15:00:00,32.84,32.89,32.76,32.87,17000.0,24.2823,24.3193,24.2232,24.3045,17000.0
2012-08-20 15:30:00,32.89,32.93,32.8,32.88,38500.0,24.3193,24.3489,24.2528,24.3119,38500.0
2012-08-21 09:30:00,33.07,33.15,32.84,32.95,43900.0,24.4524,24.5116,24.2823,24.3637,43900.0
2012-08-21 10:00:00,32.97,33.08,32.9,32.97,52400.0,24.3785,24.4598,24.3267,24.3785,52400.0
2012-08-21 10:30:00,32.96,33.11,32.96,32.99,23800.0,24.3711,24.482,24.3711,24.3933,23800.0
2012-08-21 11:00:00,32.98,33.05,32.86,32.86,9700.0,24.3859,24.4376,24.2971,24.2971,9700.0
2012-08-21 11:30:00,32.85,32.96,32.85,32.92,4600.0,24.2897,24.3711,24.2897,24.3415,4600.0
2012-08-21 12:00:00,32.91,32.95,32.83,32.88,3600.0,24.3341,24.3637,24.275,24.3119,3600.0
2012-08-21 12:30:00,32.88,32.91,32.75,32.81,12200.0,24.3119,24.3341,24.2158,24.2602,12200.0
2012-08-21 13:00:00,32.84,32.84,32.74,32.78,3600.0,24.2823,24.2823,24.2084,24.238,3600.0
2012-08-21 13:30:00,32.76,32.78,32.61,32.64,5200.0,24.2232,24.238,24.1123,24.1345,5200.0
2012-08-21 14:00:00,32.68,32.71,32.63,32.68,7200.0,24.164,24.1862,24.1271,24.164,7200.0
2012-08-21 14:30:00,32.68,32.85,32.57,32.58,41600.0,24.164,24.2897,24.0827,24.0901,41600.0
2012-08-21 15:00:00,32.58,32.63,32.5,32.53,13400.0,24.0901,24.1271,24.0309,24.0531,13400.0
2012-08-21 15:30:00,32.53,32.63,32.48,32.61,34600.0,24.0531,24.1271,24.0162,24.1123,34600.0
2012-08-22 09:30:00,32.51,32.52,32.22,32.23,18300.0,24.0383,24.0457,23.8239,23.8313,18300.0
2012-08-22 10:00:00,32.28,32.39,32.24,32.29,23000.0,23.8683,23.9496,23.8387,23.8757,23000.0
2012-08-22 10:30:00,32.29,32.34,32.08,32.18,9300.0,23.8757,23.9126,23.7204,23.7943,9300.0
2012-08-22 11:00:00,32.18,32.23,31.99,32.1,7200.0,23.7943,23.8313,23.6538,23.7352,7200.0
2012-08-22 11:30:00,32.14,32.2,31.98,32.04,13300.0,23.7648,23.8091,23.6465,23.6908,13300.0
2012-08-22 12:00:00,32.05,32.06,31.76,31.78,17400.0,23.6982,23.7056,23.4838,23.4986,17400.0
2012-08-22 12:30:00,31.8,31.92,31.8,31.86,8300.0,23.5134,23.6021,23.5134,23.5577,8300.0
2012-08-22 13:00:00,31.87,32.1,31.87,32.1,9200.0,23.5651,23.7352,23.5651,23.7352,9200.0
2012-08-22 13:30:00,32.06,32.09,31.91,32.06,12700.0,23.7056,23.7278,23.5947,23.7056,12700.0
2012-08-22 14:00:00,32.05,32.22,32.03,32.05,15500.0,23.6982,23.8239,23.6834,23.6982,15500.0
2012-08-22 14:30:00,32.09,32.3,32.07,32.24,9000.0,23.7278,23.8831,23.713,23.8387,9000.0
2012-08-22 15:00:00,32.23,32.35,32.16,32.17,12800.0,23.8313,23.92,23.7795,23.7869,12800.0
2012-08-22 15:30:00,32.2,32.23,32.12,32.15,37700.0,23.8091,23.8313,23.75,23.7722,37700.0
2012-08-23 09:30:00,32.05,32.25,31.89,31.91,7800.0,23.6982,23.8461,23.5799,23.5947,7800.0
2012-08-23 10:00:00,31.86,31.9,31.58,31.7,31800.0,23.5577,23.5873,23.3507,23.4394,31800.0
2012-08-23 10:30:00,31.7,31.96,31.65,31.69,18100.0,23.4394,23.6317,23.4024,23.432,18100.0
2012-08-23 11:00:00,31.66,31.95,31.65,31.92,39400.0,23.4098,23.6243,23.4024,23.6021,39400.0
2012-08-23 11:30:00,31.9,31.91,31.67,31.74,15600.0,23.5873,23.5947,23.4172,23.469,15600.0
2012-08-23 12:00:00,31.72,31.73,31.6,31.68,23200.0,23.4542,23.4616,23.3655,23.4246,23200.0
2012-08-23 12:30:00,31.64,31.89,31.36,31.48,56600.0,23.3951,23.5799,23.188,23.2767,56600.0
2012-08-23 13:00:00,31.49,31.62,31.42,31.6,21900.0,23.2841,23.3803,23.2324,23.3655,21900.0
2012-08-23 13:30:00,31.62,31.84,31.62,31.8,10300.0,23.3803,23.5429,23.3803,23.5134,10300.0
2012-08-23 14:00:00,31.78,31.86,31.67,31.7,17900.0,23.4986,23.5577,23.4172,23.4394,17900.0
2012-08-23 14:30:00,31.7,31.86,31.67,31.75,19600.0,23.4394,23.5577,23.4172,23.4764,19600.0
2012-08-23 15:00:00,31.78,31.91,31.65,31.78,36400.0,23.4986,23.5947,23.4024,23.4986,36400.0
2012-08-23 15:30:00,31.77,31.82,31.72,31.75,47700.0,23.4912,23.5281,23.4542,23.4764,47700.0
2012-08-24 09:30:00,31.77,31.91,31.09,31.09,32900.0,23.4912,23.5947,22.9884,22.9884,32900.0
2012-08-24 10:00:00,31.09,31.3,31.02,31.21,17900.0,22.9884,23.1437,22.9366,23.0771,17900.0
2012-08-24 10:30:00,31.21,31.35,31.04,31.1,24200.0,23.0771,23.1806,22.9514,22.9958,24200.0
2012-08-24 11:00:00,31.1,31.34,31.09,31.3,20400.0,22.9958,23.1732,22.9884,23.1437,20400.0
2012-08-24 11:30:00,31.32,31.37,31.0,31.02,20100.0,23.1584,23.1954,22.9218,22.9366,20100.0
2012-08-24 12:00:00,31.02,31.22,31.02,31.17,10500.0,22.9366,23.0845,22.9366,23.0475,10500.0
2012-08-24 12:30:00,31.18,31.35,31.18,31.19,16700.0,23.0549,23.1806,23.0549,23.0623,16700.0
2012-08-24 13:00:00,31.2,31.3,31.18,31.24,16800.0,23.0697,23.1437,23.0549,23.0993,16800.0
2012-08-24 13:30:00,31.22,31.34,31.13,31.19,19900.0,23.0845,23.1732,23.0179,23.0623,19900.0
2012-08-24 14:00:00,31.21,31.32,31.21,31.3,14000.0,23.0771,23.1584,23.0771,23.1437,14000.0
2012-08-24 14:30:00,31.3,31.45,31.25,31.3,20600.0,23.1437,23.2546,23.1067,23.1437,20600.0
2012-08-24 15:00:00,31.31,31.47,31.25,31.44,25700.0,23.151,23.2694,23.1067,23.2472,25700.0
2012-08-24 15:30:00,31.45,31.53,31.35,31.41,38100.0,23.2546,23.3137,23.1806,23.225,38100.0
2012-08-27 09:30:00,31.54,31.85,31.23,31.23,9000.0,23.3211,23.5503,23.0919,23.0919,9000.0
2012-08-27 10:00:00,31.24,31.51,31.19,31.51,8400.0,23.0993,23.2989,23.0623,23.2989,8400.0
2012-08-27 10:30:00,31.5,31.71,31.49,31.71,11100.0,23.2915,23.4468,23.2841,23.4468,11100.0
2012-08-27 11:00:00,31.69,31.82,31.6,31.61,12700.0,23.432,23.5281,23.3655,23.3729,12700.0
2012-08-27 11:30:00,31.63,31.72,31.63,31.63,5400.0,23.3877,23.4542,23.3877,23.3877,5400.0
2012-08-27 12:00:00,31.63,31.65,31.56,31.61,8100.0,23.3877,23.4024,23.3359,23.3729,8100.0
2012-08-27 12:30:00,31.6,31.62,31.54,31.56,6000.0,23.3655,23.3803,23.3211,23.3359,6000.0
2012-08-27 13:00:00,31.58,31.68,31.57,31.62,8100.0,23.3507,23.4246,23.3433,23.3803,8100.0
2012-08-27 13:30:00,31.65,31.68,31.51,31.62,8600.0,23.4024,23.4246,23.2989,23.3803,8600.0
2012-08-27 14:00:00,31.59,31.6,31.45,31.6,7700.0,23.3581,23.3655,23.2546,23.3655,7700.0
2012-08-27 14:30:00,31.6,31.73,31.54,31.56,12400.0,23.3655,23.4616,23.3211,23.3359,12400.0
2012-08-27 15:00:00,31.58,31.61,31.41,31.42,18200.0,23.3507,23.3729,23.225,23.2324,18200.0
2012-08-27 15:30:00,31.43,31.5,31.37,31.41,60900.0,23.2398,23.2915,23.1954,23.225,60900.0
2012-08-28 09:30:00,31.42,31.7,31.4,31.42,12700.0,23.2324,23.4394,23.2176,23.2324,12700.0
2012-08-28 10:00:00,31.38,31.6,31.32,31.44,14400.0,23.2028,23.3655,23.1584,23.2472,14400.0
2012-08-28 10:30:00,31.5,31.52,31.38,31.38,22900.0,23.2915,23.3063,23.2028,23.2028,22900.0
2012-08-28 11:00:00,31.39,31.43,31.16,31.27,11200.0,23.2102,23.2398,23.0401,23.1215,11200.0
2012-08-28 11:30:00,31.26,31.59,31.26,31.58,5400.0,23.1141,23.3581,23.1141,23.3507,5400.0
2012-08-28 12:00:00,31.6,31.63,31.52,31.55,5300.0,23.3655,23.3877,23.3063,23.3285,5300.0
2012-08-28 12:30:00,31.54,31.66,31.54,31.65,4100.0,23.3211,23.4098,23.3211,23.4024,4100.0
2012-08-28 13:00:00,31.69,31.69,31.5,31.5,6900.0,23.432,23.432,23.2915,23.2915,6900.0
2012-08-28 13:30:00,31.51,31.55,31.45,31.55,7200.0,23.2989,23.3285,23.2546,23.3285,7200.0
2012-08-28 14:00:00,31.57,31.6,31.46,31.59,16300.0,23.3433,23.3655,23.262,23.3581,16300.0
2012-08-28 14:30:00,31.6,31.6,31.43,31.44,16600.0,23.3655,23.3655,23.2398,23.2472,16600.0
2012-08-28 15:00:00,31.49,31.61,31.49,31.5,11800.0,23.2841,23.3729,23.2841,23.2915,11800.0
2012-08-28 15:30:00,31.5,31.57,31.47,31.49,21300.0,23.2915,23.3433,23.2694,23.2841,21300.0
2012-08-29 09:30:00,31.45,31.65,31.42,31.53,7000.0,23.2546,23.4024,23.2324,23.3137,7000.0
2012-08-29 10:00:00,31.54,31.76,31.51,31.73,6000.0,23.3211,23.4838,23.2989,23.4616,6000.0
2012-08-29 10:30:00,31.73,31.74,31.56,31.61,12400.0,23.4616,23.469,23.3359,23.3729,12400.0
2012-08-29 11:00:00,31.61,31.71,31.59,31.67,10100.0,23.3729,23.4468,23.3581,23.4172,10100.0
2012-08-29 11:30:00,31.67,31.85,31.67,31.79,5500.0,23.4172,23.5503,23.4172,23.506,5500.0
2012-08-29 12:00:00,31.77,31.78,31.74,31.76,4300.0,23.4912,23.4986,23.469,23.4838,4300.0
2012-08-29 12:30:00,31.74,31.76,31.64,31.64,6000.0,23.469,23.4838,23.3951,23.3951,6000.0
2012-08-29 13:00:00,31.66,31.73,31.56,31.68,11900.0,23.4098,23.4616,23.3359,23.4246,11900.0
2012-08-29 13:30:00,31.66,31.69,31.53,31.62,10900.0,23.4098,23.432,23.3137,23.3803,10900.0
2012-08-29 14:00:00,31.6,31.68,31.55,31.66,9000.0,23.3655,23.4246,23.3285,23.4098,9000.0
2012-08-29 14:30:00,31.66,31.71,31.58,31.68,6800.0,23.4098,23.4468,23.3507,23.4246,6800.0
2012-08-29 15:00:00,31.69,31.81,31.66,31.74,16900.0,23.432,23.5208,23.4098,23.469,16900.0
2012-08-29 15:30:00,31.76,31.76,31.56,31.64,42400.0,23.4838,23.4838,23.3359,23.3951,42400.0
2012-08-30 09:30:00,31.46,31.49,31.26,31.34,6700.0,23.262,23.2841,23.1141,23.1732,6700.0
2012-08-30 10:00:00,31.28,31.3,31.01,31.05,33900.0,23.1289,23.1437,22.9292,22.9588,33900.0
2012-08-30 10:30:00,31.1,31.15,31.04,31.1,19200.0,22.9958,23.0327,22.9514,22.9958,19200.0
2012-08-30 11:00:00,31.12,31.23,31.04,31.16,18400.0,23.0106,23.0919,22.9514,23.0401,18400.0
2012-08-30 11:30:00,31.14,31.17,31.03,31.08,4200.0,23.0253,23.0475,22.944,22.981,4200.0
2012-08-30 12:00:00,31.06,31.09,30.92,30.94,20800.0,22.9662,22.9884,22.8627,22.8775,20800.0
2012-08-30 12:30:00,31.0,31.0,30.94,31.0,3800.0,22.9218,22.9218,22.8775,22.9218,3800.0
2012-08-30 13:00:00,30.99,31.07,30.97,31.03,17000.0,22.9144,22.9736,22.8996,22.944,17000.0
2012-08-30 13:30:00,31.06,31.16,31.06,31.11,8000.0,22.9662,23.0401,22.9662,23.0032,8000.0
2012-08-30 14:00:00,31.12,31.13,30.99,31.0,43900.0,23.0106,23.0179,22.9144,22.9218,43900.0
2012-08-30 14:30:00,31.0,31.1,30.99,31.02,15100.0,22.9218,22.9958,22.9144,22.9366,15100.0
2012-08-30 15:00:00,31.04,31.35,31.04,31.31,57700.0,22.9514,23.1806,22.9514,23.151,57700.0
2012-08-30 15:30:00,31.33,31.53,31.3,31.31,29200.0,23.1658,23.3137,23.1437,23.151,29200.0
2012-08-31 09:30:00,31.67,31.73,31.29,31.37,6700.0,23.4172,23.4616,23.1363,23.1954,6700.0
2012-08-31 10:00:00,31.31,31.49,31.15,31.31,7900.0,23.151,23.2841,23.0327,23.151,7900.0
2012-08-31 10:30:00,31.31,31.68,31.27,31.6,16100.0,23.151,23.4246,23.1215,23.3655,16100.0
2012-08-31 11:00:00,31.63,31.69,31.41,31.41,15300.0,23.3877,23.432,23.225,23.225,15300.0
2012-08-31 11:30:00,31.42,31.53,31.32,31.32,20900.0,23.2324,23.3137,23.1584,23.1584,20900.0
2012-08-31 12:00:00,31.31,31.35,31.19,31.35,9200.0,23.151,23.1806,23.0623,23.1806,9200.0
2012-08-31 12:30:00,31.35,31.35,31.18,31.2,20100.0,23.1806,23.1806,23.0549,23.0697,20100.0
2012-08-31 13:00:00,31.22,31.3,31.04,31.08,38300.0,23.0845,23.1437,22.9514,22.981,38300.0
2012-08-31 13:30:00,31.12,31.19,31.03,31.11,12500.0,23.0106,23.0623,22.944,23.0032,12500.0
2012-08-31 14:00:00,31.12,31.38,31.09,31.36,15400.0,23.0106,23.2028,22.9884,23.188,15400.0
2012-08-31 14:30:00,31.34,31.49,31.27,31.46,8800.0,23.1732,23.2841,23.1215,23.262,8800.0
2012-08-31 15:00:00,31.45,31.45,31.06,31.27,24300.0,23.2546,23.2546,22.9662,23.1215,24300.0
2012-08-31 15:30:00,31.24,31.51,31.22,31.47,49900.0,23.0993,23.2989,23.0845,23.2694,49900.0
2012-09-04 09:30:00,31.36,31.57,31.08,31.08,11500.0,23.188,23.3433,22.981,22.981,11500.0
2012-09-04 10:00:00,31.06,31.07,30.8,30.8,7500.0,22.9662,22.9736,22.7739,22.7739,7500.0
2012-09-04 10:30:00,30.77,30.97,30.75,30.83,12600.0,22.7518,22.8996,22.737,22.7961,12600.0
2012-09-04 11:00:00,30.89,30.96,30.87,30.94,19000.0,22.8405,22.8922,22.8257,22.8775,19000.0
2012-09-04 11:30:00,30.93,31.24,30.93,31.19,9400.0,22.8701,23.0993,22.8701,23.0623,9400.0
2012-09-04 12:00:00,31.21,31.3,31.17,31.28,8100.0,23.0771,23.1437,23.0475,23.1289,8100.0
2012-09-04 12:30:00,31.28,31.45,31.27,31.45,8500.0,23.1289,23.2546,23.1215,23.2546,8500.0
2012-09-04 13:00:00,31.45,31.45,31.31,31.33,9000.0,23.2546,23.2546,23.151,23.1658,9000.0
2012-09-04 13:30:00,31.35,31.5,31.32,31.44,20900.0,23.1806,23.2915,23.1584,23.2472,20900.0
2012-09-04 14:00:00,31.44,31.66,31.42,31.64,34500.0,23.2472,23.4098,23.2324,23.3951,34500.0
2012-09-04 14:30:00,31.67,31.82,31.54,31.61,22100.0,23.4172,23.5281,23.3211,23.3729,22100.0
2012-09-04 15:00:00,31.61,31.69,31.55,31.59,26300.0,23.3729,23.432,23.3285,23.3581,26300.0
2012-09-04 15:30:00,31.61,31.63,31.5,31.59,44100.0,23.3729,23.3877,23.2915,23.3581,44100.0
2012-09-05 09:30:00,31.5,31.75,31.44,31.57,37300.0,23.2915,23.4764,23.2472,23.3433,37300.0
2012-09-05 10:00:00,31.55,31.75,31.46,31.72,13900.0,23.3285,23.4764,23.262,23.4542,13900.0
2012-09-05 10:30:00,31.72,31.73,31.39,31.41,20200.0,23.4542,23.4616,23.2102,23.225,20200.0
2012-09-05 11:00:00,31.43,31.48,31.31,31.4,39600.0,23.2398,23.2767,23.151,23.2176,39600.0
2012-09-05 11:30:00,31.4,31.43,31.29,31.33,19100.0,23.2176,23.2398,23.1363,23.1658,19100.0
2012-09-05 12:00:00,31.34,31.42,31.29,31.34,11100.0,23.1732,23.2324,23.1363,23.1732,11100.0
2012-09-05 12:30:00,31.36,31.41,31.32,31.35,9100.0,23.188,23.225,23.1584,23.1806,9100.0
2012-09-05 13:00:00,31.38,31.38,31.17,31.19,27000.0,23.2028,23.2028,23.0475,23.0623,27000.0
2012-09-05 13:30:00,31.18,31.4,31.18,31.32,29100.0,23.0549,23.2176,23.0549,23.1584,29100.0
2012-09-05 14:00:00,31.34,31.39,31.33,31.39,17200.0,23.1732,23.2102,23.1658,23.2102,17200.0
2012-09-05 14:30:00,31.39,31.41,31.32,31.34,22500.0,23.2102,23.225,23.1584,23.1732,22500.0
2012-09-05 15:00:00,31.36,31.36,31.23,31.27,28900.0,23.188,23.188,23.0919,23.1215,28900.0
2012-09-05 15:30:00,31.27,31.27,31.08,31.15,67200.0,23.1215,23.1215,22.981,23.0327,67200.0
2012-09-06 09:30:00,31.43,31.75,31.43,31.43,18700.0,23.2398,23.4764,23.2398,23.2398,18700.0
2012-09-06 10:00:00,31.47,31.75,31.46,31.52,50400.0,23.2694,23.4764,23.262,23.3063,50400.0
2012-09-06 10:30:00,31.52,31.58,31.5,31.54,35600.0,23.3063,23.3507,23.2915,23.3211,35600.0
2012-09-06 11:00:00,31.55,31.56,31.37,31.46,40900.0,23.3285,23.3359,23.1954,23.262,40900.0
2012-09-06 11:30:00,31.46,31.53,31.36,31.4,57900.0,23.262,23.3137,23.188,23.2176,57900.0
2012-09-06 12:00:00,31.41,31.69,31.38,31.68,73700.0,23.225,23.432,23.2028,23.4246,73700.0
2012-09-06 12:30:00,31.69,31.93,31.67,31.93,15200.0,23.432,23.6095,23.4172,23.6095,15200.0
2012-09-06 13:00:00,31.93,31.93,31.71,31.71,9900.0,23.6095,23.6095,23.4468,23.4468,9900.0
2012-09-06 13:30:00,31.71,31.9,31.71,31.9,21100.0,23.4468,23.5873,23.4468,23.5873,21100.0
2012-09-06 14:00:00,31.89,31.89,31.8,31.86,16200.0,23.5799,23.5799,23.5134,23.5577,16200.0
2012-09-06 14:30:00,31.87,31.91,31.78,31.91,54700.0,23.5651,23.5947,23.4986,23.5947,54700.0
2012-09-06 15:00:00,31.95,32.06,31.92,32.04,19900.0,23.6243,23.7056,23.6021,23.6908,19900.0
2012-09-06 15:30:00,32.04,32.05,31.92,32.03,51500.0,23.6908,23.6982,23.6021,23.6834,51500.0
2012-09-07 09:30:00,32.0,32.26,31.93,32.0,44000.0,23.6612,23.8535,23.6095,23.6612,44000.0
2012-09-07 10:00:00,31.98,32.47,31.88,32.47,84500.0,23.6465,24.0088,23.5725,24.0088,84500.0
2012-09-07 10:30:00,32.45,32.67,32.38,32.5,22900.0,23.994,24.1566,23.9422,24.0309,22900.0
2012-09-07 11:00:00,32.51,32.51,32.33,32.39,7600.0,24.0383,24.0383,23.9052,23.9496,7600.0
2012-09-07 11:30:00,32.42,32.43,32.22,32.3,28100.0,23.9718,23.9792,23.8239,23.8831,28100.0
2012-09-07 12:00:00,32.31,32.31,32.0,32.01,50200.0,23.8905,23.8905,23.6612,23.6686,50200.0
2012-09-07 12:30:00,32.0,32.18,31.99,32.12,6100.0,23.6612,23.7943,23.6538,23.75,6100.0
2012-09-07 13:00:00,32.13,32.16,32.04,32.07,9900.0,23.7574,23.7795,23.6908,23.713,9900.0
2012-09-07 13:30:00,32.09,32.26,32.09,32.26,7100.0,23.7278,23.8535,23.7278,23.8535,7100.0
2012-09-07 14:00:00,32.26,32.29,32.06,32.06,10000.0,23.8535,23.8757,23.7056,23.7056,10000.0
2012-09-07 14:30:00,32.07,32.28,32.04,32.28,17300.0,23.713,23.8683,23.6908,23.8683,17300.0
2012-09-07 15:00:00,32.27,32.39,32.17,32.39,20700.0,23.8609,23.9496,23.7869,23.9496,20700.0
2012-09-07 15:30:00,32.4,32.47,32.28,32.34,40600.0,23.957,24.0088,23.8683,23.9126,40600.0
2012-09-10 09:30:00,32.31,32.76,32.28,32.68,94700.0,23.8905,24.2232,23.8683,24.164,94700.0
2012-09-10 10:00:00,32.67,32.75,32.59,32.7,19700.0,24.1566,24.2158,24.0975,24.1788,19700.0
2012-09-10 10:30:00,32.72,32.78,32.65,32.75,28300.0,24.1936,24.238,24.1419,24.2158,28300.0
2012-09-10 11:00:00,32.74,32.88,32.7,32.79,59200.0,24.2084,24.3119,24.1788,24.2454,59200.0
2012-09-10 11:30:00,32.81,32.86,32.77,32.78,13000.0,24.2602,24.2971,24.2306,24.238,13000.0
2012-09-10 12:00:00,32.8,32.81,32.66,32.76,9600.0,24.2528,24.2602,24.1493,24.2232,9600.0
2012-09-10 12:30:00,32.76,32.77,32.67,32.7,41200.0,24.2232,24.2306,24.1566,24.1788,41200.0
2012-09-10 13:00:00,32.7,32.76,32.55,32.56,137100.0,24.1788,24.2232,24.0679,24.0753,137100.0
2012-09-10 13:30:00,32.57,32.63,32.5,32.54,16700.0,24.0827,24.1271,24.0309,24.0605,16700.0
2012-09-10 14:00:00,32.57,32.71,32.55,32.61,95600.0,24.0827,24.1862,24.0679,24.1123,95600.0
2012-09-10 14:30:00,32.62,32.72,32.55,32.64,57900.0,24.1197,24.1936,24.0679,24.1345,57900.0
2012-09-10 15:00:00,32.62,32.73,32.53,32.72,42600.0,24.1197,24.201,24.0531,24.1936,42600.0
2012-09-10 15:30:00,32.73,32.84,32.59,32.64,89600.0,24.201,24.2823,24.0975,24.1345,89600.0
2012-09-11 09:30:00,32.75,33.53,32.69,33.53,38200.0,24.2158,24.7925,24.1714,24.7925,38200.0
2012-09-11 10:00:00,33.53,33.61,33.29,33.6,54300.0,24.7925,24.8517,24.6151,24.8443,54300.0
2012-09-11 10:30:00,33.6,33.64,33.38,33.52,107600.0,24.8443,24.8739,24.6816,24.7851,107600.0
2012-09-11 11:00:00,33.49,33.82,33.49,33.79,22300.0,24.763,25.007,24.763,24.9848,22300.0
2012-09-11 11:30:00,33.8,33.85,33.76,33.8,25800.0,24.9922,25.0292,24.9626,24.9922,25800.0
2012-09-11 12:00:00,33.8,33.85,33.74,33.83,113900.0,24.9922,25.0292,24.9478,25.0144,113900.0
2012-09-11 12:30:00,33.85,34.17,33.81,34.17,35500.0,25.0292,25.2658,24.9996,25.2658,35500.0
2012-09-11 13:00:00,34.15,34.26,34.02,34.08,21400.0,25.251,25.3323,25.1549,25.1992,21400.0
2012-09-11 13:30:00,34.06,34.06,33.89,33.95,42900.0,25.1844,25.1844,25.0587,25.1031,42900.0
2012-09-11 14:00:00,33.96,34.0,33.87,33.91,19000.0,25.1105,25.1401,25.0439,25.0735,19000.0
2012-09-11 14:30:00,33.91,33.94,33.83,33.87,26500.0,25.0735,25.0957,25.0144,25.0439,26500.0
2012-09-11 15:00:00,33.87,33.92,33.71,33.72,47500.0,25.0439,25.0809,24.9256,24.933,47500.0
2012-09-11 15:30:00,33.7,33.79,33.54,33.75,68500.0,24.9182,24.9848,24.7999,24.9552,68500.0
2012-09-12 09:30:00,33.84,33.84,32.9,32.95,44200.0,25.0218,25.0218,24.3267,24.3637,44200.0
2012-09-12 10:00:00,32.96,33.01,32.82,32.93,19300.0,24.3711,24.408,24.2676,24.3489,19300.0
2012-09-12 10:30:00,32.91,33.05,32.75,33.01,71400.0,24.3341,24.4376,24.2158,24.408,71400.0
2012-09-12 11:00:00,33.03,33.19,32.87,32.96,29500.0,24.4228,24.5411,24.3045,24.3711,29500.0
2012-09-12 11:30:00,32.99,33.24,32.99,33.09,9800.0,24.3933,24.5781,24.3933,24.4672,9800.0
2012-09-12 12:00:00,33.1,33.2,33.03,33.2,10500.0,24.4746,24.5485,24.4228,24.5485,10500.0
2012-09-12 12:30:00,33.23,33.31,33.1,33.13,33900.0,24.5707,24.6299,24.4746,24.4968,33900.0
2012-09-12 13:00:00,33.16,33.34,33.16,33.26,6600.0,24.519,24.6521,24.519,24.5929,6600.0
2012-09-12 13:30:00,33.28,33.45,33.28,33.34,9100.0,24.6077,24.7334,24.6077,24.6521,9100.0
2012-09-12 14:00:00,33.39,33.58,33.39,33.54,11600.0,24.689,24.8295,24.689,24.7999,11600.0
2012-09-12 14:30:00,33.54,33.56,33.34,33.52,15100.0,24.7999,24.8147,24.6521,24.7851,15100.0
2012-09-12 15:00:00,33.51,33.66,33.31,33.64,45500.0,24.7778,24.8887,24.6299,24.8739,45500.0
2012-09-12 15:30:00,33.63,33.7,33.48,33.7,98100.0,24.8665,24.9182,24.7556,24.9182,98100.0
2012-09-13 09:30:00,33.73,33.73,33.29,33.38,35900.0,24.9404,24.9404,24.6151,24.6816,35900.0
2012-09-13 10:00:00,33.38,33.53,33.33,33.4,16900.0,24.6816,24.7925,24.6447,24.6964,16900.0
2012-09-13 10:30:00,33.44,33.52,33.4,33.49,8100.0,24.726,24.7851,24.6964,24.763,8100.0
2012-09-13 11:00:00,33.5,33.63,33.48,33.58,6000.0,24.7704,24.8665,24.7556,24.8295,6000.0
2012-09-13 11:30:00,33.58,33.58,33.43,33.46,8300.0,24.8295,24.8295,24.7186,24.7408,8300.0
2012-09-13 12:00:00,33.46,33.52,33.41,33.49,14500.0,24.7408,24.7851,24.7038,24.763,14500.0
2012-09-13 12:30:00,33.54,33.93,33.48,33.8,40500.0,24.7999,25.0883,24.7556,24.9922,40500.0
2012-09-13 13:00:00,33.89,34.17,33.88,34.17,13300.0,25.0587,25.2658,25.0513,25.2658,13300.0
2012-09-13 13:30:00,34.17,34.36,34.16,34.2,15200.0,25.2658,25.4063,25.2584,25.2879,15200.0
2012-09-13 14:00:00,34.17,34.44,34.17,34.44,24700.0,25.2658,25.4654,25.2658,25.4654,24700.0
2012-09-13 14:30:00,34.47,34.48,34.33,34.38,23800.0,25.4876,25.495,25.3841,25.421,23800.0
2012-09-13 15:00:00,34.39,34.41,34.31,34.36,40400.0,25.4284,25.4432,25.3693,25.4063,40400.0
2012-09-13 15:30:00,34.35,34.54,34.31,34.37,55600.0,25.3989,25.5394,25.3693,25.4137,55600.0
2012-09-14 09:30:00,34.48,34.97,34.35,34.96,8900.0,25.495,25.8573,25.3989,25.8499,8900.0
2012-09-14 10:00:00,34.94,35.48,34.88,35.43,43300.0,25.8351,26.2344,25.7908,26.1974,43300.0
2012-09-14 10:30:00,35.4,35.65,35.27,35.63,46600.0,26.1752,26.3601,26.0791,26.3453,46600.0
2012-09-14 11:00:00,35.63,35.94,35.63,35.92,29100.0,26.3453,26.5745,26.3453,26.5597,29100.0
2012-09-14 11:30:00,35.88,36.06,35.82,35.99,33900.0,26.5302,26.6633,26.4858,26.6115,33900.0
2012-09-14 12:00:00,35.96,36.19,35.95,36.16,38100.0,26.5893,26.7594,26.5819,26.7372,38100.0
2012-09-14 12:30:00,36.14,36.51,36.09,36.4,42800.0,26.7224,26.996,26.6854,26.9147,42800.0
2012-09-14 13:00:00,36.41,36.64,36.36,36.45,44700.0,26.9221,27.0921,26.8851,26.9516,44700.0
2012-09-14 13:30:00,36.44,36.71,36.43,36.57,30000.0,26.9442,27.1439,26.9368,27.0404,30000.0
2012-09-14 14:00:00,36.59,36.64,36.44,36.44,24500.0,27.0551,27.0921,26.9442,26.9442,24500.0
2012-09-14 14:30:00,36.42,36.47,36.06,36.1,31000.0,26.9294,26.9664,26.6633,26.6928,31000.0
2012-09-14 15:00:00,36.1,36.14,35.81,35.86,36900.0,26.6928,26.7224,26.4784,26.5154,36900.0
2012-09-14 15:30:00,35.86,35.97,35.64,35.83,112200.0,26.5154,26.5967,26.3527,26.4932,112200.0
2012-09-17 09:30:00,35.71,35.72,35.17,35.55,86700.0,26.4045,26.4119,26.0052,26.2862,86700.0
2012-09-17 10:00:00,35.51,35.6,35.29,35.3,16500.0,26.2566,26.3231,26.0939,26.1013,16500.0
2012-09-17 10:30:00,35.37,35.5,35.3,35.31,11100.0,26.1531,26.2492,26.1013,26.1087,11100.0
2012-09-17 11:00:00,35.29,35.42,35.06,35.38,39200.0,26.0939,26.19,25.9238,26.1605,39200.0
2012-09-17 11:30:00,35.42,35.48,35.33,35.43,18500.0,26.19,26.2344,26.1235,26.1974,18500.0
2012-09-17 12:00:00,35.42,35.5,35.33,35.45,20800.0,26.19,26.2492,26.1235,26.2122,20800.0
2012-09-17 12:30:00,35.48,35.48,35.3,35.45,8600.0,26.2344,26.2344,26.1013,26.2122,8600.0
2012-09-17 13:00:00,35.41,35.43,35.24,35.24,13200.0,26.1826,26.1974,26.0569,26.0569,13200.0
2012-09-17 13:30:00,35.22,35.4,35.22,35.33,10200.0,26.0422,26.1752,26.0422,26.1235,10200.0
2012-09-17 14:00:00,35.36,35.39,35.2,35.22,17200.0,26.1457,26.1679,26.0274,26.0422,17200.0
2012-09-17 14:30:00,35.22,35.41,35.2,35.38,68700.0,26.0422,26.1826,26.0274,26.1605,68700.0
2012-09-17 15:00:00,35.38,35.43,35.3,35.36,46300.0,26.1605,26.1974,26.1013,26.1457,46300.0
2012-09-17 15:30:00,35.35,35.44,35.32,35.38,96200.0,26.1383,26.2048,26.1161,26.1605,96200.0
2012-09-18 09:30:00,35.32,35.32,35.09,35.14,11200.0,26.1161,26.1161,25.946,25.983,11200.0
2012-09-18 10:00:00,35.17,35.32,35.14,35.2,20100.0,26.0052,26.1161,25.983,26.0274,20100.0
2012-09-18 10:30:00,35.16,35.33,35.15,35.21,77500.0,25.9978,26.1235,25.9904,26.0348,77500.0
2012-09-18 11:00:00,35.2,35.27,35.17,35.26,66700.0,26.0274,26.0791,26.0052,26.0717,66700.0
2012-09-18 11:30:00,35.26,35.34,35.18,35.3,42900.0,26.0717,26.1309,26.0126,26.1013,42900.0
2012-09-18 12:00:00,35.31,35.39,35.23,35.27,17500.0,26.1087,26.1679,26.0495,26.0791,17500.0
2012-09-18 12:30:00,35.28,35.39,35.24,35.32,12800.0,26.0865,26.1679,26.0569,26.1161,12800.0
2012-09-18 13:00:00,35.34,35.39,35.27,35.37,10800.0,26.1309,26.1679,26.0791,26.1531,10800.0
2012-09-18 13:30:00,35.31,35.37,35.27,35.29,9100.0,26.1087,26.1531,26.0791,26.0939,9100.0
2012-09-18 14:00:00,35.28,35.39,35.27,35.39,8800.0,26.0865,26.1679,26.0791,26.1679,8800.0
2012-09-18 14:30:00,35.39,35.4,35.27,35.36,17200.0,26.1679,26.1752,26.0791,26.1457,17200.0
2012-09-18 15:00:00,35.36,35.4,35.34,35.4,17800.0,26.1457,26.1752,26.1309,26.1752,17800.0
2012-09-18 15:30:00,35.4,35.4,35.32,35.35,111300.0,26.1752,26.1752,26.1161,26.1383,111300.0
2012-09-19 09:30:00,35.51,35.8,35.06,35.77,30700.0,26.2566,26.471,25.9238,26.4488,30700.0
2012-09-19 10:00:00,35.8,36.0,35.5,35.62,69600.0,26.471,26.6189,26.2492,26.3379,69600.0
2012-09-19 10:30:00,35.61,35.63,35.23,35.35,43200.0,26.3305,26.3453,26.0495,26.1383,43200.0
2012-09-19 11:00:00,35.32,35.58,35.29,35.55,25800.0,26.1161,26.3083,26.0939,26.2862,25800.0
2012-09-19 11:30:00,35.55,35.55,35.37,35.37,15700.0,26.2862,26.2862,26.1531,26.1531,15700.0
2012-09-19 12:00:00,35.34,35.53,35.29,35.53,13000.0,26.1309,26.2714,26.0939,26.2714,13000.0
2012-09-19 12:30:00,35.5,35.52,35.36,35.44,13200.0,26.2492,26.264,26.1457,26.2048,13200.0
2012-09-19 13:00:00,35.46,35.47,35.32,35.36,11900.0,26.2196,26.227,26.1161,26.1457,11900.0
2012-09-19 13:30:00,35.37,35.43,35.28,35.36,15400.0,26.1531,26.1974,26.0865,26.1457,15400.0
2012-09-19 14:00:00,35.37,35.42,35.35,35.4,9500.0,26.1531,26.19,26.1383,26.1752,9500.0
2012-09-19 14:30:00,35.4,35.61,35.37,35.61,17700.0,26.1752,26.3305,26.1531,26.3305,17700.0
2012-09-19 15:00:00,35.6,35.65,35.53,35.55,13600.0,26.3231,26.3601,26.2714,26.2862,13600.0
2012-09-19 15:30:00,35.53,35.64,35.51,35.55,33300.0,26.2714,26.3527,26.2566,26.2862,33300.0
2012-09-20 09:30:00,35.22,35.48,34.88,35.01,102100.0,26.1743,26.3675,25.9216,26.0182,102100.0
2012-09-20 10:00:00,35.0,35.37,35.0,35.22,18700.0,26.0108,26.2857,26.0108,26.1743,18700.0
2012-09-20 10:30:00,35.21,35.59,35.21,35.52,17200.0,26.1668,26.4492,26.1668,26.3972,17200.0
2012-09-20 11:00:00,35.53,35.64,35.43,35.46,15900.0,26.4047,26.4864,26.3303,26.3526,15900.0
2012-09-20 11:30:00,35.45,35.57,35.4,35.55,67400.0,26.3452,26.4344,26.308,26.4195,67400.0
2012-09-20 12:00:00,35.55,35.58,35.36,35.45,8000.0,26.4195,26.4418,26.2783,26.3452,8000.0
2012-09-20 12:30:00,35.46,35.61,35.44,35.6,10800.0,26.3526,26.4641,26.3378,26.4567,10800.0
2012-09-20 13:00:00,35.56,35.71,35.56,35.66,14900.0,26.4269,26.5384,26.4269,26.5013,14900.0
2012-09-20 13:30:00,35.64,35.79,35.64,35.75,17400.0,26.4864,26.5979,26.4864,26.5681,17400.0
2012-09-20 14:00:00,35.72,35.79,35.59,35.76,16100.0,26.5459,26.5979,26.4492,26.5756,16100.0
2012-09-20 14:30:00,35.76,35.77,35.59,35.6,21000.0,26.5756,26.583,26.4492,26.4567,21000.0
2012-09-20 15:00:00,35.6,35.66,35.52,35.59,39700.0,26.4567,26.5013,26.3972,26.4492,39700.0
2012-09-20 15:30:00,35.58,35.59,35.42,35.48,87700.0,26.4418,26.4492,26.3229,26.3675,87700.0
2012-09-21 09:30:00,35.88,36.04,35.74,35.78,100300.0,26.6648,26.7837,26.5607,26.5904,100300.0
2012-09-21 10:00:00,35.72,35.76,35.4,35.54,38000.0,26.5459,26.5756,26.308,26.4121,38000.0
2012-09-21 10:30:00,35.59,35.67,35.32,35.4,39300.0,26.4492,26.5087,26.2486,26.308,39300.0
2012-09-21 11:00:00,35.41,35.58,35.38,35.45,23400.0,26.3155,26.4418,26.2932,26.3452,23400.0
2012-09-21 11:30:00,35.43,35.43,35.18,35.35,21200.0,26.3303,26.3303,26.1445,26.2709,21200.0
2012-09-21 12:00:00,35.35,35.36,35.08,35.16,25200.0,26.2709,26.2783,26.0702,26.1297,25200.0
2012-09-21 12:30:00,35.18,35.26,35.09,35.09,12500.0,26.1445,26.204,26.0777,26.0777,12500.0
2012-09-21 13:00:00,35.1,35.14,35.0,35.06,20600.0,26.0851,26.1148,26.0108,26.0554,20600.0
2012-09-21 13:30:00,35.06,35.12,35.01,35.05,15700.0,26.0554,26.1,26.0182,26.0479,15700.0
2012-09-21 14:00:00,35.06,35.32,35.02,35.09,26500.0,26.0554,26.2486,26.0256,26.0777,26500.0
2012-09-21 14:30:00,35.13,35.17,34.91,34.96,61300.0,26.1074,26.1371,25.9439,25.981,61300.0
2012-09-21 15:00:00,35.0,35.06,34.93,35.01,66100.0,26.0108,26.0554,25.9588,26.0182,66100.0
2012-09-21 15:30:00,35.0,35.09,34.95,35.05,170900.0,26.0108,26.0777,25.9736,26.0479,170900.0
2012-09-24 09:30:00,34.82,35.17,34.79,35.1,12100.0,25.877,26.1371,25.8547,26.0851,12100.0
2012-09-24 10:00:00,35.06,35.16,35.02,35.11,18500.0,26.0554,26.1297,26.0256,26.0925,18500.0
2012-09-24 10:30:00,35.14,35.25,35.1,35.2,19900.0,26.1148,26.1966,26.0851,26.1594,19900.0
2012-09-24 11:00:00,35.19,35.38,35.0,35.02,33600.0,26.152,26.2932,26.0108,26.0256,33600.0
2012-09-24 11:30:00,35.04,35.14,35.02,35.08,7500.0,26.0405,26.1148,26.0256,26.0702,7500.0
2012-09-24 12:00:00,35.1,35.17,35.03,35.07,18200.0,26.0851,26.1371,26.0331,26.0628,18200.0
2012-09-24 12:30:00,35.05,35.08,34.89,35.08,10200.0,26.0479,26.0702,25.929,26.0702,10200.0
2012-09-24 13:00:00,35.06,35.13,34.89,35.01,40300.0,26.0554,26.1074,25.929,26.0182,40300.0
2012-09-24 13:30:00,35.01,35.06,34.94,35.0,13700.0,26.0182,26.0554,25.9662,26.0108,13700.0
2012-09-24 14:00:00,35.0,35.19,35.0,35.16,55300.0,26.0108,26.152,26.0108,26.1297,55300.0
2012-09-24 14:30:00,35.16,35.66,35.16,35.48,81600.0,26.1297,26.5013,26.1297,26.3675,81600.0
2012-09-24 15:00:00,35.5,35.61,35.45,35.54,28700.0,26.3824,26.4641,26.3452,26.4121,28700.0
2012-09-24 15:30:00,35.53,35.57,35.36,35.44,71600.0,26.4047,26.4344,26.2783,26.3378,71600.0
2012-09-25 09:30:00,35.5,35.51,34.91,35.01,23300.0,26.3824,26.3898,25.9439,26.0182,23300.0
2012-09-25 10:00:00,35.06,35.44,34.98,35.17,65400.0,26.0554,26.3378,25.9959,26.1371,65400.0
2012-09-25 10:30:00,35.19,35.22,34.99,35.2,27600.0,26.152,26.1743,26.0033,26.1594,27600.0
2012-09-25 11:00:00,35.19,35.25,35.01,35.01,19300.0,26.152,26.1966,26.0182,26.0182,19300.0
2012-09-25 11:30:00,35.04,35.06,34.88,35.0,15100.0,26.0405,26.0554,25.9216,26.0108,15100.0
2012-09-25 12:00:00,35.0,35.06,34.73,35.03,22800.0,26.0108,26.0554,25.8101,26.0331,22800.0
2012-09-25 12:30:00,35.01,35.01,34.58,34.66,11900.0,26.0182,26.0182,25.6986,25.7581,11900.0
2012-09-25 13:00:00,34.69,34.69,34.47,34.47,13200.0,25.7804,25.7804,25.6169,25.6169,13200.0
2012-09-25 13:30:00,34.52,34.66,34.45,34.51,14300.0,25.6541,25.7581,25.602,25.6466,14300.0
2012-09-25 14:00:00,34.52,34.56,34.44,34.52,22500.0,25.6541,25.6838,25.5946,25.6541,22500.0
2012-09-25 14:30:00,34.53,34.64,34.46,34.48,19100.0,25.6615,25.7432,25.6095,25.6243,19100.0
2012-09-25 15:00:00,34.46,34.51,34.28,34.41,34200.0,25.6095,25.6466,25.4757,25.5723,34200.0
2012-09-25 15:30:00,34.4,34.45,34.19,34.26,72000.0,25.5649,25.602,25.4088,25.4608,72000.0
2012-09-26 09:30:00,34.25,34.46,34.2,34.44,15400.0,25.4534,25.6095,25.4162,25.5946,15400.0
2012-09-26 10:00:00,34.41,34.42,34.12,34.13,12600.0,25.5723,25.5797,25.3568,25.3642,12600.0
2012-09-26 10:30:00,34.13,34.15,33.93,34.05,11300.0,25.3642,25.3791,25.2156,25.3048,11300.0
2012-09-26 11:00:00,34.07,34.28,33.95,34.28,11000.0,25.3196,25.4757,25.2305,25.4757,11000.0
2012-09-26 11:30:00,34.28,34.45,34.24,34.33,10900.0,25.4757,25.602,25.446,25.5129,10900.0
2012-09-26 12:00:00,34.31,34.56,34.31,34.42,13000.0,25.498,25.6838,25.498,25.5797,13000.0
2012-09-26 12:30:00,34.38,34.42,34.31,34.4,6400.0,25.55,25.5797,25.498,25.5649,6400.0
2012-09-26 13:00:00,34.34,34.65,34.34,34.53,10200.0,25.5203,25.7507,25.5203,25.6615,10200.0
2012-09-26 13:30:00,34.53,34.64,34.37,34.41,9700.0,25.6615,25.7432,25.5426,25.5723,9700.0
2012-09-26 14:00:00,34.42,34.56,34.36,34.45,15800.0,25.5797,25.6838,25.5351,25.602,15800.0
2012-09-26 14:30:00,34.43,34.59,34.4,34.59,25200.0,25.5872,25.7061,25.5649,25.7061,25200.0
2012-09-26 15:00:00,34.6,34.64,34.29,34.29,43700.0,25.7135,25.7432,25.4831,25.4831,43700.0
2012-09-26 15:30:00,34.28,34.47,34.28,34.42,71300.0,25.4757,25.6169,25.4757,25.5797,71300.0
2012-09-27 09:30:00,37.25,37.49,35.77,35.95,535300.0,27.6829,27.8613,26.583,26.7168,535300.0
2012-09-27 10:00:00,35.95,36.5,35.9,36.13,196200.0,26.7168,27.1255,26.6796,26.8506,196200.0
2012-09-27 10:30:00,36.06,36.48,36.06,36.34,104000.0,26.7985,27.1107,26.7985,27.0066,104000.0
2012-09-27 11:00:00,36.35,36.44,36.05,36.3,75100.0,27.014,27.0809,26.7911,26.9769,75100.0
2012-09-27 11:30:00,36.31,36.49,36.15,36.47,118100.0,26.9843,27.1181,26.8654,27.1032,118100.0
2012-09-27 12:00:00,36.46,36.5,36.23,36.36,125200.0,27.0958,27.1255,26.9249,27.0215,125200.0
2012-09-27 12:30:00,36.36,36.42,36.1,36.19,90200.0,27.0215,27.0661,26.8283,26.8951,90200.0
2012-09-27 13:00:00,36.19,36.41,36.16,36.38,22600.0,26.8951,27.0586,26.8728,27.0363,22600.0
2012-09-27 13:30:00,36.38,36.4,36.13,36.23,61200.0,27.0363,27.0512,26.8506,26.9249,61200.0
2012-09-27 14:00:00,36.23,36.36,36.2,36.36,36900.0,26.9249,27.0215,26.9026,27.0215,36900.0
2012-09-27 14:30:00,36.35,36.39,36.23,36.26,36500.0,27.014,27.0438,26.9249,26.9472,36500.0
2012-09-27 15:00:00,36.27,36.36,36.24,36.33,104300.0,26.9546,27.0215,26.9323,26.9992,104300.0
2012-09-27 15:30:00,36.33,36.4,36.24,36.39,120000.0,26.9992,27.0512,26.9323,27.0438,120000.0
2012-09-28 09:30:00,36.03,36.38,35.91,36.27,78600.0,26.7762,27.0363,26.6871,26.9546,78600.0
2012-09-28 10:00:00,36.31,36.31,36.01,36.12,38700.0,26.9843,26.9843,26.7614,26.8431,38700.0
2012-09-28 10:30:00,36.11,36.2,36.01,36.11,157000.0,26.8357,26.9026,26.7614,26.8357,157000.0
2012-09-28 11:00:00,36.1,36.27,36.04,36.11,56900.0,26.8283,26.9546,26.7837,26.8357,56900.0
2012-09-28 11:30:00,36.11,36.32,36.11,36.31,63800.0,26.8357,26.9918,26.8357,26.9843,63800.0
2012-09-28 12:00:00,36.27,36.45,36.25,36.4,98900.0,26.9546,27.0884,26.9397,27.0512,98900.0
2012-09-28 12:30:00,36.37,36.46,36.23,36.26,29900.0,27.0289,27.0958,26.9249,26.9472,29900.0
2012-09-28 13:00:00,36.27,36.38,36.23,36.29,30600.0,26.9546,27.0363,26.9249,26.9695,30600.0
2012-09-28 13:30:00,36.27,36.38,36.26,36.33,87400.0,26.9546,27.0363,26.9472,26.9992,87400.0
2012-09-28 14:00:00,36.33,36.43,36.29,36.35,31000.0,26.9992,27.0735,26.9695,27.014,31000.0
2012-09-28 14:30:00,36.35,36.43,36.2,36.29,45700.0,27.014,27.0735,26.9026,26.9695,45700.0
2012-09-28 15:00:00,36.3,36.4,36.29,36.39,42900.0,26.9769,27.0512,26.9695,27.0438,42900.0
2012-09-28 15:30:00,36.38,36.44,36.25,36.33,220200.0,27.0363,27.0809,26.9397,26.9992,220200.0
2012-10-01 09:30:00,36.33,36.5,36.18,36.29,103700.0,26.9992,27.1255,26.8877,26.9695,103700.0
2012-10-01 10:00:00,36.3,36.45,36.3,36.35,142000.0,26.9769,27.0884,26.9769,27.014,142000.0
2012-10-01 10:30:00,36.38,36.38,36.2,36.29,42700.0,27.0363,27.0363,26.9026,26.9695,42700.0
2012-10-01 11:00:00,36.33,36.47,36.27,36.36,43000.0,26.9992,27.1032,26.9546,27.0215,43000.0
2012-10-01 11:30:00,36.37,36.37,36.3,36.34,47600.0,27.0289,27.0289,26.9769,27.0066,47600.0
2012-10-01 12:00:00,36.35,36.4,36.26,36.33,18700.0,27.014,27.0512,26.9472,26.9992,18700.0
2012-10-01 12:30:00,36.33,36.37,36.23,36.34,42300.0,26.9992,27.0289,26.9249,27.0066,42300.0
2012-10-01 13:00:00,36.34,36.4,36.22,36.34,45400.0,27.0066,27.0512,26.9174,27.0066,45400.0
2012-10-01 13:30:00,36.34,36.39,36.27,36.31,46400.0,27.0066,27.0438,26.9546,26.9843,46400.0
2012-10-01 14:00:00,36.3,36.37,36.15,36.36,34800.0,26.9769,27.0289,26.8654,27.0215,34800.0
2012-10-01 14:30:00,36.34,36.36,36.26,36.3,22300.0,27.0066,27.0215,26.9472,26.9769,22300.0
2012-10-01 15:00:00,36.3,36.31,36.14,36.27,68700.0,26.9769,26.9843,26.858,26.9546,68700.0
2012-10-01 15:30:00,36.3,36.38,36.24,36.33,93000.0,26.9769,27.0363,26.9323,26.9992,93000.0
2012-10-02 09:30:00,35.53,35.97,35.42,35.46,193500.0,26.4047,26.7316,26.3229,26.3526,193500.0
2012-10-02 10:00:00,35.41,35.44,34.93,35.08,98900.0,26.3155,26.3378,25.9588,26.0702,98900.0
2012-10-02 10:30:00,35.08,35.29,35.05,35.17,37500.0,26.0702,26.2263,26.0479,26.1371,37500.0
2012-10-02 11:00:00,35.16,35.24,35.1,35.15,16200.0,26.1297,26.1891,26.0851,26.1222,16200.0
2012-10-02 11:30:00,35.16,35.3,35.04,35.28,35700.0,26.1297,26.2337,26.0405,26.2189,35700.0
2012-10-02 12:00:00,35.27,35.39,35.24,35.3,22200.0,26.2114,26.3006,26.1891,26.2337,22200.0
2012-10-02 12:30:00,35.31,35.43,35.29,35.36,24700.0,26.2412,26.3303,26.2263,26.2783,24700.0
2012-10-02 13:00:00,35.37,35.8,35.37,35.71,47800.0,26.2857,26.6053,26.2857,26.5384,47800.0
2012-10-02 13:30:00,35.73,35.88,35.65,35.78,26100.0,26.5533,26.6648,26.4938,26.5904,26100.0
2012-10-02 14:00:00,35.79,35.83,35.58,35.59,33200.0,26.5979,26.6276,26.4418,26.4492,33200.0
2012-10-02 14:30:00,35.58,35.79,35.5,35.75,32000.0,26.4418,26.5979,26.3824,26.5681,32000.0
2012-10-02 15:00:00,35.73,35.74,35.46,35.5,67700.0,26.5533,26.5607,26.3526,26.3824,67700.0
2012-10-02 15:30:00,35.51,35.66,35.48,35.59,90400.0,26.3898,26.5013,26.3675,26.4492,90400.0
2012-10-03 09:30:00,35.61,35.72,35.34,35.53,22000.0,26.4641,26.5459,26.2635,26.4047,22000.0
2012-10-03 10:00:00,35.55,36.0,35.47,35.86,28400.0,26.4195,26.7539,26.3601,26.6499,28400.0
2012-10-03 10:30:00,35.92,36.0,35.66,35.66,22100.0,26.6945,26.7539,26.5013,26.5013,22100.0
2012-10-03 11:00:00,35.68,35.71,35.5,35.57,78200.0,26.5161,26.5384,26.3824,26.4344,78200.0
2012-10-03 11:30:00,35.6,35.65,35.57,35.6,38000.0,26.4567,26.4938,26.4344,26.4567,38000.0
2012-10-03 12:00:00,35.6,35.6,35.53,35.56,27700.0,26.4567,26.4567,26.4047,26.4269,27700.0
2012-10-03 12:30:00,35.56,35.58,35.5,35.54,24500.0,26.4269,26.4418,26.3824,26.4121,24500.0
2012-10-03 13:00:00,35.54,35.56,35.45,35.51,22800.0,26.4121,26.4269,26.3452,26.3898,22800.0
2012-10-03 13:30:00,35.51,35.52,35.36,35.44,24300.0,26.3898,26.3972,26.2783,26.3378,24300.0
2012-10-03 14:00:00,35.42,35.49,35.22,35.32,56100.0,26.3229,26.3749,26.1743,26.2486,56100.0
2012-10-03 14:30:00,35.33,35.49,35.15,35.2,49500.0,26.256,26.3749,26.1222,26.1594,49500.0
2012-10-03 15:00:00,35.21,35.6,35.14,35.57,54900.0,26.1668,26.4567,26.1148,26.4344,54900.0
2012-10-03 15:30:00,35.58,35.66,35.45,35.57,81700.0,26.4418,26.5013,26.3452,26.4344,81700.0
2012-10-04 09:30:00,37.56,37.85,36.59,36.97,112300.0,27.9133,28.1288,27.1924,27.4748,112300.0
2012-10-04 10:00:00,36.98,37.15,36.76,37.0,88600.0,27.4822,27.6086,27.3187,27.4971,88600.0
2012-10-04 10:30:00,37.0,37.34,36.96,37.08,61100.0,27.4971,27.7498,27.4674,27.5566,61100.0
2012-10-04 11:00:00,37.09,37.18,37.04,37.11,34800.0,27.564,27.6309,27.5268,27.5789,34800.0
2012-10-04 11:30:00,37.1,37.34,37.1,37.15,42200.0,27.5714,27.7498,27.5714,27.6086,42200.0
2012-10-04 12:00:00,37.14,37.23,36.93,37.06,35800.0,27.6011,27.668,27.4451,27.5417,35800.0
2012-10-04 12:30:00,37.05,37.1,36.73,36.84,32600.0,27.5343,27.5714,27.2965,27.3782,32600.0
2012-10-04 13:00:00,36.82,36.97,36.82,36.88,15700.0,27.3633,27.4748,27.3633,27.4079,15700.0
2012-10-04 13:30:00,36.89,37.03,36.89,37.01,25800.0,27.4154,27.5194,27.4154,27.5045,25800.0
2012-10-04 14:00:00,37.02,37.05,36.89,36.93,36000.0,27.512,27.5343,27.4154,27.4451,36000.0
2012-10-04 14:30:00,36.95,36.96,36.75,36.8,31500.0,27.4599,27.4674,27.3113,27.3485,31500.0
2012-10-04 15:00:00,36.81,36.95,36.8,36.82,33800.0,27.3559,27.4599,27.3485,27.3633,33800.0
2012-10-04 15:30:00,36.83,36.95,36.81,36.94,69700.0,27.3708,27.4599,27.3559,27.4525,69700.0
2012-10-05 09:30:00,37.0,37.12,36.59,36.66,49200.0,27.4971,27.5863,27.1924,27.2444,49200.0
2012-10-05 10:00:00,36.65,36.78,36.6,36.67,29300.0,27.237,27.3336,27.1998,27.2519,29300.0
2012-10-05 10:30:00,36.71,36.85,36.67,36.8,22000.0,27.2816,27.3856,27.2519,27.3485,22000.0
2012-10-05 11:00:00,36.8,37.04,36.76,36.92,24100.0,27.3485,27.5268,27.3187,27.4377,24100.0
2012-10-05 11:30:00,36.9,36.94,36.79,36.85,29100.0,27.4228,27.4525,27.341,27.3856,29100.0
2012-10-05 12:00:00,36.84,37.03,36.79,36.94,37900.0,27.3782,27.5194,27.341,27.4525,37900.0
2012-10-05 12:30:00,36.93,37.1,36.92,36.98,47700.0,27.4451,27.5714,27.4377,27.4822,47700.0
2012-10-05 13:00:00,36.97,37.03,36.83,36.93,20000.0,27.4748,27.5194,27.3708,27.4451,20000.0
2012-10-05 13:30:00,36.93,36.98,36.88,36.97,19000.0,27.4451,27.4822,27.4079,27.4748,19000.0
2012-10-05 14:00:00,36.99,36.99,36.78,36.95,32600.0,27.4897,27.4897,27.3336,27.4599,32600.0
2012-10-05 14:30:00,36.95,37.0,36.8,36.84,26700.0,27.4599,27.4971,27.3485,27.3782,26700.0
2012-10-05 15:00:00,36.86,36.92,36.7,36.9,42300.0,27.3931,27.4377,27.2742,27.4228,42300.0
2012-10-05 15:30:00,36.88,36.88,36.63,36.73,90700.0,27.4079,27.4079,27.2221,27.2965,90700.0
2012-10-08 09:30:00,36.52,36.61,36.29,36.56,18000.0,27.1404,27.2073,26.9695,27.1701,18000.0
2012-10-08 10:00:00,36.58,36.7,36.54,36.61,92500.0,27.185,27.2742,27.1552,27.2073,92500.0
2012-10-08 10:30:00,36.64,36.78,36.54,36.59,19600.0,27.2296,27.3336,27.1552,27.1924,19600.0
2012-10-08 11:00:00,36.58,36.62,36.14,36.14,41000.0,27.185,27.2147,26.858,26.858,41000.0
2012-10-08 11:30:00,36.14,36.14,36.0,36.11,17100.0,26.858,26.858,26.7539,26.8357,17100.0
2012-10-08 12:00:00,36.1,36.13,36.0,36.08,12600.0,26.8283,26.8506,26.7539,26.8134,12600.0
2012-10-08 12:30:00,36.09,36.17,36.08,36.14,11900.0,26.8208,26.8803,26.8134,26.858,11900.0
2012-10-08 13:00:00,36.15,36.21,35.99,36.01,18600.0,26.8654,26.91,26.7465,26.7614,18600.0
2012-10-08 13:30:00,36.01,36.06,35.9,35.94,17600.0,26.7614,26.7985,26.6796,26.7093,17600.0
2012-10-08 14:00:00,35.92,35.98,35.86,35.88,27600.0,26.6945,26.7391,26.6499,26.6648,27600.0
2012-10-08 14:30:00,35.87,36.0,35.86,35.98,19000.0,26.6573,26.7539,26.6499,26.7391,19000.0
2012-10-08 15:00:00,35.99,36.14,35.98,36.08,33700.0,26.7465,26.858,26.7391,26.8134,33700.0
2012-10-08 15:30:00,36.08,36.23,36.08,36.14,54300.0,26.8134,26.9249,26.8134,26.858,54300.0
2012-10-09 09:30:00,36.26,36.42,36.09,36.13,25400.0,26.9472,27.0661,26.8208,26.8506,25400.0
2012-10-09 10:00:00,36.17,36.25,35.61,36.11,24800.0,26.8803,26.9397,26.4641,26.8357,24800.0
2012-10-09 10:30:00,36.1,36.17,35.95,36.05,41300.0,26.8283,26.8803,26.7168,26.7911,41300.0
2012-10-09 11:00:00,36.04,36.13,35.91,35.96,52000.0,26.7837,26.8506,26.6871,26.7242,52000.0
2012-10-09 11:30:00,35.96,36.04,35.71,35.84,34600.0,26.7242,26.7837,26.5384,26.635,34600.0
2012-10-09 12:00:00,35.86,35.88,35.67,35.76,11700.0,26.6499,26.6648,26.5087,26.5756,11700.0
2012-10-09 12:30:00,35.72,35.79,35.66,35.68,9500.0,26.5459,26.5979,26.5013,26.5161,9500.0
2012-10-09 13:00:00,35.67,35.89,35.67,35.83,11900.0,26.5087,26.6722,26.5087,26.6276,11900.0
2012-10-09 13:30:00,35.84,35.92,35.79,35.81,9500.0,26.635,26.6945,26.5979,26.6127,9500.0
2012-10-09 14:00:00,35.8,36.09,35.76,36.02,42500.0,26.6053,26.8208,26.5756,26.7688,42500.0
2012-10-09 14:30:00,36.01,36.23,35.95,36.21,29800.0,26.7614,26.9249,26.7168,26.91,29800.0
2012-10-09 15:00:00,36.21,36.25,36.1,36.11,33200.0,26.91,26.9397,26.8283,26.8357,33200.0
2012-10-09 15:30:00,36.1,36.11,35.92,35.96,63900.0,26.8283,26.8357,26.6945,26.7242,63900.0
2012-10-10 09:30:00,35.94,36.12,35.85,36.07,15000.0,26.7093,26.8431,26.6425,26.806,15000.0
2012-10-10 10:00:00,36.07,36.17,35.97,36.12,29400.0,26.806,26.8803,26.7316,26.8431,29400.0
2012-10-10 10:30:00,36.06,36.12,35.97,36.06,14000.0,26.7985,26.8431,26.7316,26.7985,14000.0
2012-10-10 11:00:00,36.05,36.14,36.05,36.1,25900.0,26.7911,26.858,26.7911,26.8283,25900.0
2012-10-10 11:30:00,36.11,36.16,36.08,36.14,22700.0,26.8357,26.8728,26.8134,26.858,22700.0
2012-10-10 12:00:00,36.11,36.17,36.06,36.16,25700.0,26.8357,26.8803,26.7985,26.8728,25700.0
2012-10-10 12:30:00,36.11,36.14,36.08,36.09,25900.0,26.8357,26.858,26.8134,26.8208,25900.0
2012-10-10 13:00:00,36.12,36.18,36.09,36.15,15000.0,26.8431,26.8877,26.8208,26.8654,15000.0
2012-10-10 13:30:00,36.1,36.14,35.86,35.86,18800.0,26.8283,26.858,26.6499,26.6499,18800.0
2012-10-10 14:00:00,35.89,35.95,35.81,35.91,10300.0,26.6722,26.7168,26.6127,26.6871,10300.0
2012-10-10 14:30:00,35.87,35.89,35.71,35.77,11400.0,26.6573,26.6722,26.5384,26.583,11400.0
2012-10-10 15:00:00,35.75,35.77,35.53,35.54,41000.0,26.5681,26.583,26.4047,26.4121,41000.0
2012-10-10 15:30:00,35.52,35.6,35.45,35.55,91700.0,26.3972,26.4567,26.3452,26.4195,91700.0
2012-10-11 09:30:00,35.98,36.21,35.94,36.14,14000.0,26.7391,26.91,26.7093,26.858,14000.0
2012-10-11 10:00:00,36.15,36.25,35.96,36.15,71600.0,26.8654,26.9397,26.7242,26.8654,71600.0
2012-10-11 10:30:00,36.17,36.21,36.05,36.16,24700.0,26.8803,26.91,26.7911,26.8728,24700.0
2012-10-11 11:00:00,36.17,36.18,36.08,36.13,41300.0,26.8803,26.8877,26.8134,26.8506,41300.0
2012-10-11 11:30:00,36.15,36.17,35.89,35.95,40400.0,26.8654,26.8803,26.6722,26.7168,40400.0
2012-10-11 12:00:00,35.95,36.0,35.87,35.89,18900.0,26.7168,26.7539,26.6573,26.6722,18900.0
2012-10-11 12:30:00,35.9,35.96,35.87,35.91,12500.0,26.6796,26.7242,26.6573,26.6871,12500.0
2012-10-11 13:00:00,35.87,36.0,35.86,36.0,12500.0,26.6573,26.7539,26.6499,26.7539,12500.0
2012-10-11 13:30:00,35.98,35.98,35.83,35.95,20700.0,26.7391,26.7391,26.6276,26.7168,20700.0
2012-10-11 14:00:00,35.95,35.96,35.81,35.9,10500.0,26.7168,26.7242,26.6127,26.6796,10500.0
2012-10-11 14:30:00,35.9,36.0,35.88,35.95,27200.0,26.6796,26.7539,26.6648,26.7168,27200.0
2012-10-11 15:00:00,35.96,36.13,35.93,36.08,36000.0,26.7242,26.8506,26.7019,26.8134,36000.0
2012-10-11 15:30:00,36.07,36.12,35.96,35.97,54900.0,26.806,26.8431,26.7242,26.7316,54900.0
2012-10-12 09:30:00,35.93,36.14,35.89,36.14,11700.0,26.7019,26.858,26.6722,26.858,11700.0
2012-10-12 10:00:00,36.14,36.24,36.05,36.14,43400.0,26.858,26.9323,26.7911,26.858,43400.0
2012-10-12 10:30:00,36.14,36.14,35.91,36.03,17900.0,26.858,26.858,26.6871,26.7762,17900.0
2012-10-12 11:00:00,35.99,36.04,35.93,36.0,35500.0,26.7465,26.7837,26.7019,26.7539,35500.0
2012-10-12 11:30:00,35.96,36.03,35.95,36.0,21900.0,26.7242,26.7762,26.7168,26.7539,21900.0
2012-10-12 12:00:00,36.0,36.04,35.94,35.95,56000.0,26.7539,26.7837,26.7093,26.7168,56000.0
2012-10-12 12:30:00,35.94,36.02,35.94,36.01,22700.0,26.7093,26.7688,26.7093,26.7614,22700.0
2012-10-12 13:00:00,35.98,36.07,35.97,36.06,9600.0,26.7391,26.806,26.7316,26.7985,9600.0
2012-10-12 13:30:00,36.09,36.09,35.98,36.0,11900.0,26.8208,26.8208,26.7391,26.7539,11900.0
2012-10-12 14:00:00,36.0,36.04,35.97,36.0,13100.0,26.7539,26.7837,26.7316,26.7539,13100.0
2012-10-12 14:30:00,36.0,36.05,35.95,35.98,18000.0,26.7539,26.7911,26.7168,26.7391,18000.0
2012-10-12 15:00:00,35.98,35.98,35.89,35.89,20100.0,26.7391,26.7391,26.6722,26.6722,20100.0
2012-10-12 15:30:00,35.91,36.07,35.88,36.04,96900.0,26.6871,26.806,26.6648,26.7837,96900.0
2012-10-15 09:30:00,36.24,36.43,36.24,36.39,24700.0,26.9323,27.0735,26.9323,27.0438,24700.0
2012-10-15 10:00:00,36.4,36.53,36.35,36.38,16900.0,27.0512,27.1478,27.014,27.0363,16900.0
2012-10-15 10:30:00,36.38,36.46,36.34,36.38,26500.0,27.0363,27.0958,27.0066,27.0363,26500.0
2012-10-15 11:00:00,36.35,36.52,36.32,36.42,10600.0,27.014,27.1404,26.9918,27.0661,10600.0
2012-10-15 11:30:00,36.42,36.61,36.41,36.48,16200.0,27.0661,27.2073,27.0586,27.1107,16200.0
2012-10-15 12:00:00,36.48,36.6,36.45,36.6,8800.0,27.1107,27.1998,27.0884,27.1998,8800.0
2012-10-15 12:30:00,36.6,36.72,36.59,36.66,3500.0,27.1998,27.289,27.1924,27.2444,3500.0
2012-10-15 13:00:00,36.68,36.75,36.66,36.72,5900.0,27.2593,27.3113,27.2444,27.289,5900.0
2012-10-15 13:30:00,36.71,36.75,36.68,36.75,6500.0,27.2816,27.3113,27.2593,27.3113,6500.0
2012-10-15 14:00:00,36.77,36.8,36.73,36.76,6100.0,27.3262,27.3485,27.2965,27.3187,6100.0
2012-10-15 14:30:00,36.73,36.75,36.63,36.67,15000.0,27.2965,27.3113,27.2221,27.2519,15000.0
2012-10-15 15:00:00,36.66,36.72,36.62,36.72,16000.0,27.2444,27.289,27.2147,27.289,16000.0
2012-10-15 15:30:00,36.71,36.9,36.7,36.89,41700.0,27.2816,27.4228,27.2742,27.4154,41700.0
2012-10-16 09:30:00,36.55,36.89,36.55,36.85,38900.0,27.1627,27.4154,27.1627,27.3856,38900.0
2012-10-16 10:00:00,36.89,37.0,36.86,36.97,20900.0,27.4154,27.4971,27.3931,27.4748,20900.0
2012-10-16 10:30:00,36.98,37.02,36.91,36.97,23500.0,27.4822,27.512,27.4302,27.4748,23500.0
2012-10-16 11:00:00,36.97,37.1,36.9,37.06,41100.0,27.4748,27.5714,27.4228,27.5417,41100.0
2012-10-16 11:30:00,37.07,37.11,37.03,37.11,18700.0,27.5491,27.5789,27.5194,27.5789,18700.0
2012-10-16 12:00:00,37.09,37.33,37.07,37.32,50000.0,27.564,27.7423,27.5491,27.7349,50000.0
2012-10-16 12:30:00,37.28,37.45,37.27,37.38,66500.0,27.7052,27.8315,27.6978,27.7795,66500.0
2012-10-16 13:00:00,37.36,37.52,37.3,37.41,60600.0,27.7646,27.8836,27.7201,27.8018,60600.0
2012-10-16 13:30:00,37.42,37.45,37.39,37.42,27800.0,27.8092,27.8315,27.7869,27.8092,27800.0
2012-10-16 14:00:00,37.43,37.52,37.37,37.52,46400.0,27.8167,27.8836,27.7721,27.8836,46400.0
2012-10-16 14:30:00,37.52,37.59,37.44,37.49,43900.0,27.8836,27.9356,27.8241,27.8613,43900.0
2012-10-16 15:00:00,37.5,37.54,37.43,37.46,75800.0,27.8687,27.8984,27.8167,27.839,75800.0
2012-10-16 15:30:00,37.47,37.62,37.44,37.61,181100.0,27.8464,27.9579,27.8241,27.9504,181100.0
2012-10-17 09:30:00,37.58,38.0,37.53,37.79,55800.0,27.9281,28.2403,27.891,28.0842,55800.0
2012-10-17 10:00:00,37.8,38.03,37.71,37.94,156800.0,28.0916,28.2626,28.0248,28.1957,156800.0
2012-10-17 10:30:00,37.94,38.19,37.9,38.19,84100.0,28.1957,28.3815,28.166,28.3815,84100.0
2012-10-17 11:00:00,38.18,38.53,38.14,38.42,50200.0,28.374,28.6341,28.3443,28.5524,50200.0
2012-10-17 11:30:00,38.42,38.59,38.33,38.44,106500.0,28.5524,28.6787,28.4855,28.5673,106500.0
2012-10-17 12:00:00,38.45,38.85,38.37,38.73,96400.0,28.5747,28.872,28.5152,28.7828,96400.0
2012-10-17 12:30:00,38.7,38.76,38.46,38.49,37100.0,28.7605,28.8051,28.5821,28.6044,37100.0
2012-10-17 13:00:00,38.47,38.62,38.4,38.54,60500.0,28.5896,28.701,28.5375,28.6416,60500.0
2012-10-17 13:30:00,38.53,38.59,38.38,38.44,87400.0,28.6341,28.6787,28.5227,28.5673,87400.0
2012-10-17 14:00:00,38.42,38.44,38.19,38.31,37200.0,28.5524,28.5673,28.3815,28.4707,37200.0
2012-10-17 14:30:00,38.3,38.41,38.21,38.41,23800.0,28.4632,28.545,28.3963,28.545,23800.0
2012-10-17 15:00:00,38.39,38.83,38.35,38.8,94000.0,28.5301,28.8571,28.5004,28.8348,94000.0
2012-10-17 15:30:00,38.8,38.9,38.75,38.88,207500.0,28.8348,28.9091,28.7976,28.8943,207500.0
2012-10-18 09:30:00,38.87,38.93,38.54,38.64,81300.0,28.8868,28.9314,28.6416,28.7159,81300.0
2012-10-18 10:00:00,38.63,38.74,38.3,38.32,95100.0,28.7085,28.7902,28.4632,28.4781,95100.0
2012-10-18 10:30:00,38.32,38.37,38.18,38.18,18500.0,28.4781,28.5152,28.374,28.374,18500.0
2012-10-18 11:00:00,38.17,38.39,38.07,38.34,28600.0,28.3666,28.5301,28.2923,28.4929,28600.0
2012-10-18 11:30:00,38.32,38.32,38.05,38.17,64700.0,28.4781,28.4781,28.2774,28.3666,64700.0
2012-10-18 12:00:00,38.19,38.34,38.15,38.34,44000.0,28.3815,28.4929,28.3517,28.4929,44000.0
2012-10-18 12:30:00,38.34,38.42,38.21,38.29,58200.0,28.4929,28.5524,28.3963,28.4558,58200.0
2012-10-18 13:00:00,38.29,38.46,38.22,38.33,41500.0,28.4558,28.5821,28.4038,28.4855,41500.0
2012-10-18 13:30:00,38.33,38.4,38.21,38.28,33800.0,28.4855,28.5375,28.3963,28.4484,33800.0
2012-10-18 14:00:00,38.27,38.35,38.26,38.3,16200.0,28.4409,28.5004,28.4335,28.4632,16200.0
2012-10-18 14:30:00,38.26,38.33,38.2,38.27,28100.0,28.4335,28.4855,28.3889,28.4409,28100.0
2012-10-18 15:00:00,38.27,38.45,38.18,38.35,82800.0,28.4409,28.5747,28.374,28.5004,82800.0
2012-10-18 15:30:00,38.36,38.52,38.36,38.47,94000.0,28.5078,28.6267,28.5078,28.5896,94000.0
2012-10-19 09:30:00,38.28,38.44,38.14,38.28,35400.0,28.4484,28.5673,28.3443,28.4484,35400.0
2012-10-19 10:00:00,38.27,38.34,38.15,38.26,41400.0,28.4409,28.4929,28.3517,28.4335,41400.0
2012-10-19 10:30:00,38.24,38.25,38.16,38.18,42200.0,28.4186,28.4261,28.3592,28.374,42200.0
2012-10-19 11:00:00,38.16,38.18,37.84,37.85,41800.0,28.3592,28.374,28.1214,28.1288,41800.0
2012-10-19 11:30:00,37.85,37.89,37.84,37.88,25200.0,28.1288,28.1585,28.1214,28.1511,25200.0
2012-10-19 12:00:00,37.88,37.9,37.81,37.87,35400.0,28.1511,28.166,28.0991,28.1437,35400.0
2012-10-19 12:30:00,37.87,38.04,37.86,38.02,38400.0,28.1437,28.27,28.1362,28.2551,38400.0
2012-10-19 13:00:00,38.01,38.17,37.99,38.1,29500.0,28.2477,28.3666,28.2328,28.3146,29500.0
2012-10-19 13:30:00,38.06,38.12,37.98,38.0,26700.0,28.2849,28.3294,28.2254,28.2403,26700.0
2012-10-19 14:00:00,37.99,38.14,37.97,38.01,47000.0,28.2328,28.3443,28.218,28.2477,47000.0
2012-10-19 14:30:00,37.98,38.24,37.98,38.19,32700.0,28.2254,28.4186,28.2254,28.3815,32700.0
2012-10-19 15:00:00,38.2,38.28,38.08,38.1,59800.0,28.3889,28.4484,28.2997,28.3146,59800.0
2012-10-19 15:30:00,38.11,38.17,38.0,38.05,89200.0,28.322,28.3666,28.2403,28.2774,89200.0
2012-10-22 09:30:00,38.07,38.15,37.76,37.87,58800.0,28.2923,28.3517,28.0619,28.1437,58800.0
2012-10-22 10:00:00,37.84,38.07,37.78,38.07,49200.0,28.1214,28.2923,28.0768,28.2923,49200.0
2012-10-22 10:30:00,38.08,38.08,37.42,37.42,18200.0,28.2997,28.2997,27.8092,27.8092,18200.0
2012-10-22 11:00:00,37.42,37.51,37.17,37.23,29600.0,27.8092,27.8761,27.6234,27.668,29600.0
2012-10-22 11:30:00,37.23,37.43,37.2,37.38,46600.0,27.668,27.8167,27.6457,27.7795,46600.0
2012-10-22 12:00:00,37.38,37.41,37.0,37.05,41600.0,27.7795,27.8018,27.4971,27.5343,41600.0
2012-10-22 12:30:00,37.04,37.15,36.98,37.09,22200.0,27.5268,27.6086,27.4822,27.564,22200.0
2012-10-22 13:00:00,37.1,37.15,36.96,37.01,21000.0,27.5714,27.6086,27.4674,27.5045,21000.0
2012-10-22 13:30:00,37.03,37.09,36.93,36.94,17100.0,27.5194,27.564,27.4451,27.4525,17100.0
2012-10-22 14:00:00,36.94,36.96,36.74,36.85,30200.0,27.4525,27.4674,27.3039,27.3856,30200.0
2012-10-22 14:30:00,36.83,36.96,36.79,36.86,23600.0,27.3708,27.4674,27.341,27.3931,23600.0
2012-10-22 15:00:00,36.88,37.16,36.76,37.13,50800.0,27.4079,27.616,27.3187,27.5937,50800.0
2012-10-22 15:30:00,37.12,37.44,37.07,37.41,103900.0,27.5863,27.8241,27.5491,27.8018,103900.0
2012-10-23 09:30:00,36.85,36.89,36.5,36.8,38700.0,27.3856,27.4154,27.1255,27.3485,38700.0
2012-10-23 10:00:00,36.77,37.21,36.77,37.09,64600.0,27.3262,27.6532,27.3262,27.564,64600.0
2012-10-23 10:30:00,37.07,37.24,37.07,37.14,38500.0,27.5491,27.6755,27.5491,27.6011,38500.0
2012-10-23 11:00:00,37.12,37.32,37.12,37.32,31300.0,27.5863,27.7349,27.5863,27.7349,31300.0
2012-10-23 11:30:00,37.3,37.48,37.27,37.35,62300.0,27.7201,27.8538,27.6978,27.7572,62300.0
2012-10-23 12:00:00,37.39,37.45,37.31,37.44,19300.0,27.7869,27.8315,27.7275,27.8241,19300.0
2012-10-23 12:30:00,37.44,37.63,37.4,37.63,41100.0,27.8241,27.9653,27.7944,27.9653,41100.0
2012-10-23 13:00:00,37.6,37.81,37.56,37.81,29200.0,27.943,28.0991,27.9133,28.0991,29200.0
2012-10-23 13:30:00,37.8,37.9,37.77,37.86,30100.0,28.0916,28.166,28.0693,28.1362,30100.0
2012-10-23 14:00:00,37.83,37.97,37.77,37.9,34800.0,28.1139,28.218,28.0693,28.166,34800.0
2012-10-23 14:30:00,37.88,37.91,37.7,37.88,43600.0,28.1511,28.1734,28.0173,28.1511,43600.0
2012-10-23 15:00:00,37.89,38.01,37.79,37.8,59900.0,28.1585,28.2477,28.0842,28.0916,59900.0
2012-10-23 15:30:00,37.79,37.94,37.79,37.86,108700.0,28.0842,28.1957,28.0842,28.1362,108700.0
2012-10-24 09:30:00,38.19,38.25,37.56,37.62,57600.0,28.3815,28.4261,27.9133,27.9579,57600.0
2012-10-24 10:00:00,37.67,37.76,37.52,37.67,59500.0,27.995,28.0619,27.8836,27.995,59500.0
2012-10-24 10:30:00,37.66,37.88,37.63,37.83,37900.0,27.9876,28.1511,27.9653,28.1139,37900.0
2012-10-24 11:00:00,37.79,37.91,37.59,37.62,100900.0,28.0842,28.1734,27.9356,27.9579,100900.0
2012-10-24 11:30:00,37.61,37.62,37.11,37.2,73600.0,27.9504,27.9579,27.5789,27.6457,73600.0
2012-10-24 12:00:00,37.2,37.33,37.13,37.13,38400.0,27.6457,27.7423,27.5937,27.5937,38400.0
2012-10-24 12:30:00,37.14,37.25,37.1,37.15,28800.0,27.6011,27.6829,27.5714,27.6086,28800.0
2012-10-24 13:00:00,37.15,37.17,37.05,37.14,21000.0,27.6086,27.6234,27.5343,27.6011,21000.0
2012-10-24 13:30:00,37.14,37.26,37.03,37.26,18800.0,27.6011,27.6903,27.5194,27.6903,18800.0
2012-10-24 14:00:00,37.27,37.47,37.15,37.39,46000.0,27.6978,27.8464,27.6086,27.7869,46000.0
2012-10-24 14:30:00,37.36,37.58,37.27,37.31,43700.0,27.7646,27.9281,27.6978,27.7275,43700.0
2012-10-24 15:00:00,37.33,37.33,37.04,37.06,25800.0,27.7423,27.7423,27.5268,27.5417,25800.0
2012-10-24 15:30:00,37.08,37.18,37.01,37.07,59000.0,27.5566,27.6309,27.5045,27.5491,59000.0
2012-10-25 09:30:00,37.48,37.54,36.86,36.89,45000.0,27.8538,27.8984,27.3931,27.4154,45000.0
2012-10-25 10:00:00,36.87,36.87,36.45,36.47,54500.0,27.4005,27.4005,27.0884,27.1032,54500.0
2012-10-25 10:30:00,36.42,36.59,36.28,36.29,30700.0,27.0661,27.1924,26.962,26.9695,30700.0
2012-10-25 11:00:00,36.31,36.44,36.24,36.26,39900.0,26.9843,27.0809,26.9323,26.9472,39900.0
2012-10-25 11:30:00,36.26,36.43,36.24,36.4,36900.0,26.9472,27.0735,26.9323,27.0512,36900.0
2012-10-25 12:00:00,36.43,36.55,36.42,36.49,34500.0,27.0735,27.1627,27.0661,27.1181,34500.0
2012-10-25 12:30:00,36.49,36.81,36.39,36.81,65400.0,27.1181,27.3559,27.0438,27.3559,65400.0
2012-10-25 13:00:00,36.81,36.98,36.54,36.76,134000.0,27.3559,27.4822,27.1552,27.3187,134000.0
2012-10-25 13:30:00,36.72,36.85,36.56,36.76,95200.0,27.289,27.3856,27.1701,27.3187,95200.0
2012-10-25 14:00:00,36.76,36.77,36.59,36.63,66800.0,27.3187,27.3262,27.1924,27.2221,66800.0
2012-10-25 14:30:00,36.62,36.85,36.62,36.72,29900.0,27.2147,27.3856,27.2147,27.289,29900.0
2012-10-25 15:00:00,36.76,36.83,36.55,36.71,57800.0,27.3187,27.3708,27.1627,27.2816,57800.0
2012-10-25 15:30:00,36.7,36.8,36.57,36.8,152500.0,27.2742,27.3485,27.1775,27.3485,152500.0
2012-10-26 09:30:00,36.88,37.84,36.88,37.73,62900.0,27.4079,28.1214,27.4079,28.0396,62900.0
2012-10-26 10:00:00,37.71,38.09,37.65,37.9,62300.0,28.0248,28.3072,27.9802,28.166,62300.0
2012-10-26 10:30:00,37.91,37.92,37.58,37.59,80000.0,28.1734,28.1808,27.9281,27.9356,80000.0
2012-10-26 11:00:00,37.61,37.87,37.55,37.75,99000.0,27.9504,28.1437,27.9058,28.0545,99000.0
2012-10-26 11:30:00,37.75,37.81,37.73,37.75,38200.0,28.0545,28.0991,28.0396,28.0545,38200.0
2012-10-26 12:00:00,37.74,37.82,37.68,37.78,33600.0,28.047,28.1065,28.0025,28.0768,33600.0
2012-10-26 12:30:00,37.79,37.85,37.67,37.76,36700.0,28.0842,28.1288,27.995,28.0619,36700.0
2012-10-26 13:00:00,37.77,37.78,37.66,37.72,38000.0,28.0693,28.0768,27.9876,28.0322,38000.0
2012-10-26 13:30:00,37.73,37.85,37.72,37.79,36300.0,28.0396,28.1288,28.0322,28.0842,36300.0
2012-10-26 14:00:00,37.83,37.85,37.79,37.84,85900.0,28.1139,28.1288,28.0842,28.1214,85900.0
2012-10-26 14:30:00,37.84,38.06,37.83,38.0,33200.0,28.1214,28.2849,28.1139,28.2403,33200.0
2012-10-26 15:00:00,37.99,38.09,37.94,38.07,62200.0,28.2328,28.3072,28.1957,28.2923,62200.0
2012-10-26 15:30:00,38.09,38.12,37.82,37.89,98800.0,28.3072,28.3294,28.1065,28.1585,98800.0
2012-10-31 09:30:00,37.67,38.44,37.63,38.38,21700.0,27.995,28.5673,27.9653,28.5227,21700.0
2012-10-31 10:00:00,38.33,38.33,37.96,38.0,68500.0,28.4855,28.4855,28.2105,28.2403,68500.0
2012-10-31 10:30:00,38.0,38.0,37.79,37.91,11100.0,28.2403,28.2403,28.0842,28.1734,11100.0
2012-10-31 11:00:00,37.95,38.15,37.89,38.03,12400.0,28.2031,28.3517,28.1585,28.2626,12400.0
2012-10-31 11:30:00,38.05,38.09,37.75,37.85,19900.0,28.2774,28.3072,28.0545,28.1288,19900.0
2012-10-31 12:00:00,37.84,37.88,37.62,37.64,32500.0,28.1214,28.1511,27.9579,27.9727,32500.0
2012-10-31 12:30:00,37.65,37.87,37.63,37.83,13800.0,27.9802,28.1437,27.9653,28.1139,13800.0
2012-10-31 13:00:00,37.83,37.89,37.69,37.83,24300.0,28.1139,28.1585,28.0099,28.1139,24300.0
2012-10-31 13:30:00,37.82,37.88,37.76,37.86,17600.0,28.1065,28.1511,28.0619,28.1362,17600.0
2012-10-31 14:00:00,37.89,38.0,37.86,37.88,11400.0,28.1585,28.2403,28.1362,28.1511,11400.0
2012-10-31 14:30:00,37.89,37.93,37.82,37.82,33100.0,28.1585,28.1882,28.1065,28.1065,33100.0
2012-10-31 15:00:00,37.82,38.05,37.82,37.98,46600.0,28.1065,28.2774,28.1065,28.2254,46600.0
2012-10-31 15:30:00,38.0,38.06,37.92,38.02,83100.0,28.2403,28.2849,28.1808,28.2551,83100.0
2012-11-01 09:30:00,37.98,38.38,37.87,38.16,77500.0,28.2254,28.5227,28.1437,28.3592,77500.0
2012-11-01 10:00:00,38.26,39.11,38.09,38.97,130700.0,28.4335,29.0652,28.3072,28.9611,130700.0
2012-11-01 10:30:00,39.0,39.43,38.87,39.4,93900.0,28.9834,29.303,28.8868,29.2807,93900.0
2012-11-01 11:00:00,39.4,39.61,39.36,39.4,80800.0,29.2807,29.4368,29.251,29.2807,80800.0
2012-11-01 11:30:00,39.4,39.83,39.37,39.55,94200.0,29.2807,29.6003,29.2584,29.3922,94200.0
2012-11-01 12:00:00,39.57,39.6,39.43,39.48,41500.0,29.407,29.4293,29.303,29.3402,41500.0
2012-11-01 12:30:00,39.49,39.5,39.31,39.45,39100.0,29.3476,29.355,29.2138,29.3179,39100.0
2012-11-01 13:00:00,39.45,39.79,39.44,39.75,79300.0,29.3179,29.5705,29.3104,29.5408,79300.0
2012-11-01 13:30:00,39.74,39.87,39.58,39.7,61000.0,29.5334,29.63,29.4145,29.5037,61000.0
2012-11-01 14:00:00,39.69,39.79,39.6,39.73,64700.0,29.4962,29.5705,29.4293,29.5259,64700.0
2012-11-01 14:30:00,39.75,39.93,39.67,39.88,41100.0,29.5408,29.6746,29.4814,29.6374,41100.0
2012-11-01 15:00:00,39.88,39.98,39.79,39.91,106300.0,29.6374,29.7117,29.5705,29.6597,106300.0
2012-11-01 15:30:00,39.9,40.19,39.78,40.11,156000.0,29.6523,29.8678,29.5631,29.8083,156000.0
2012-11-02 09:30:00,40.38,40.38,39.45,39.67,42300.0,30.009,30.009,29.3179,29.4814,42300.0
2012-11-02 10:00:00,39.66,39.68,39.16,39.41,39000.0,29.4739,29.4888,29.1023,29.2881,39000.0
2012-11-02 10:30:00,39.38,39.46,39.2,39.3,24700.0,29.2658,29.3253,29.1321,29.2064,24700.0
2012-11-02 11:00:00,39.28,39.45,39.27,39.44,24000.0,29.1915,29.3179,29.1841,29.3104,24000.0
2012-11-02 11:30:00,39.4,39.7,39.4,39.52,18000.0,29.2807,29.5037,29.2807,29.3699,18000.0
2012-11-02 12:00:00,39.5,39.83,39.5,39.77,13400.0,29.355,29.6003,29.355,29.5557,13400.0
2012-11-02 12:30:00,39.78,39.88,39.7,39.72,17400.0,29.5631,29.6374,29.5037,29.5185,17400.0
2012-11-02 13:00:00,39.7,39.79,39.7,39.7,10900.0,29.5037,29.5705,29.5037,29.5037,10900.0
2012-11-02 13:30:00,39.7,39.81,39.6,39.61,28400.0,29.5037,29.5854,29.4293,29.4368,28400.0
2012-11-02 14:00:00,39.62,39.67,39.58,39.63,11700.0,29.4442,29.4814,29.4145,29.4516,11700.0
2012-11-02 14:30:00,39.61,39.69,39.58,39.67,19000.0,29.4368,29.4962,29.4145,29.4814,19000.0
2012-11-02 15:00:00,39.67,39.93,39.66,39.76,50400.0,29.4814,29.6746,29.4739,29.5482,50400.0
2012-11-02 15:30:00,39.76,39.88,39.66,39.73,92200.0,29.5482,29.6374,29.4739,29.5259,92200.0
2012-11-05 09:30:00,39.73,40.25,39.64,40.22,25600.0,29.5259,29.9124,29.4591,29.8901,25600.0
2012-11-05 10:00:00,40.2,40.21,39.95,40.11,28500.0,29.8752,29.8827,29.6894,29.8083,28500.0
2012-11-05 10:30:00,40.11,40.44,40.07,40.31,23900.0,29.8083,30.0536,29.7786,29.957,23900.0
2012-11-05 11:00:00,40.34,40.34,39.94,39.94,45300.0,29.9793,29.9793,29.682,29.682,45300.0
2012-11-05 11:30:00,39.95,40.17,39.89,40.14,12400.0,29.6894,29.8529,29.6449,29.8306,12400.0
2012-11-05 12:00:00,40.12,40.12,39.8,39.84,8300.0,29.8158,29.8158,29.578,29.6077,8300.0
2012-11-05 12:30:00,39.84,40.06,39.79,39.99,17900.0,29.6077,29.7712,29.5705,29.7192,17900.0
2012-11-05 13:00:00,39.95,40.26,39.95,40.16,23200.0,29.6894,29.9198,29.6894,29.8455,23200.0
2012-11-05 13:30:00,40.2,40.21,40.0,40.02,18400.0,29.8752,29.8827,29.7266,29.7415,18400.0
2012-11-05 14:00:00,40.02,40.11,40.01,40.1,15300.0,29.7415,29.8083,29.734,29.8009,15300.0
2012-11-05 14:30:00,40.09,40.16,40.04,40.09,9400.0,29.7935,29.8455,29.7563,29.7935,9400.0
2012-11-05 15:00:00,40.07,40.34,40.07,40.17,19200.0,29.7786,29.9793,29.7786,29.8529,19200.0
2012-11-05 15:30:00,40.15,40.21,40.08,40.17,51600.0,29.8381,29.8827,29.7861,29.8529,51600.0
2012-11-06 09:30:00,41.68,45.24,41.16,44.93,466000.0,30.9751,33.6208,30.5887,33.3904,466000.0
2012-11-06 10:00:00,44.94,45.75,44.62,44.63,203500.0,33.3978,33.9998,33.16,33.1675,203500.0
2012-11-06 10:30:00,44.65,45.46,44.35,45.0,226300.0,33.1823,33.7843,32.9594,33.4424,226300.0
2012-11-06 11:00:00,45.02,45.07,44.7,44.9,60600.0,33.4573,33.4944,33.2195,33.3681,60600.0
2012-11-06 11:30:00,44.86,44.9,44.58,44.67,88200.0,33.3384,33.3681,33.1303,33.1972,88200.0
2012-11-06 12:00:00,44.71,45.0,44.71,44.9,116100.0,33.2269,33.4424,33.2269,33.3681,116100.0
2012-11-06 12:30:00,44.9,45.25,44.89,44.9,97100.0,33.3681,33.6282,33.3607,33.3681,97100.0
2012-11-06 13:00:00,44.91,44.93,44.5,44.64,59500.0,33.3755,33.3904,33.0708,33.1749,59500.0
2012-11-06 13:30:00,44.61,44.94,44.57,44.92,25000.0,33.1526,33.3978,33.1229,33.383,25000.0
2012-11-06 14:00:00,44.87,44.89,44.61,44.65,24200.0,33.3458,33.3607,33.1526,33.1823,24200.0
2012-11-06 14:30:00,44.64,44.69,44.5,44.57,42000.0,33.1749,33.212,33.0708,33.1229,42000.0
2012-11-06 15:00:00,44.54,44.56,44.16,44.18,93600.0,33.1006,33.1154,32.8182,32.833,93600.0
2012-11-06 15:30:00,44.17,44.32,44.11,44.27,165100.0,32.8256,32.9371,32.781,32.8999,165100.0
2012-11-07 09:30:00,44.51,44.51,43.14,43.57,69000.0,33.0783,33.0783,32.0601,32.3797,69000.0
2012-11-07 10:00:00,43.61,43.61,42.88,42.95,76900.0,32.4094,32.4094,31.8669,31.9189,76900.0
2012-11-07 10:30:00,42.92,43.19,42.91,43.11,48100.0,31.8966,32.0973,31.8892,32.0378,48100.0
2012-11-07 11:00:00,43.1,43.19,42.95,43.03,56900.0,32.0304,32.0973,31.9189,31.9784,56900.0
2012-11-07 11:30:00,43.03,43.03,42.65,42.83,26000.0,31.9784,31.9784,31.696,31.8298,26000.0
2012-11-07 12:00:00,42.83,43.08,42.8,42.87,20400.0,31.8298,32.0155,31.8075,31.8595,20400.0
2012-11-07 12:30:00,42.82,43.0,42.79,42.98,16200.0,31.8223,31.9561,31.8,31.9412,16200.0
2012-11-07 13:00:00,42.97,43.14,42.91,43.13,49500.0,31.9338,32.0601,31.8892,32.0527,49500.0
2012-11-07 13:30:00,43.12,43.36,43.06,43.06,24000.0,32.0453,32.2236,32.0007,32.0007,24000.0
2012-11-07 14:00:00,43.08,43.27,43.06,43.13,24700.0,32.0155,32.1567,32.0007,32.0527,24700.0
2012-11-07 14:30:00,43.17,43.2,43.05,43.15,28500.0,32.0824,32.1047,31.9933,32.0676,28500.0
2012-11-07 15:00:00,43.17,43.2,42.93,43.03,96600.0,32.0824,32.1047,31.9041,31.9784,96600.0
2012-11-07 15:30:00,43.02,43.05,42.82,42.82,101600.0,31.971,31.9933,31.8223,31.8223,101600.0
2012-11-08 09:30:00,42.78,42.87,42.4,42.82,49300.0,31.7926,31.8595,31.5102,31.8223,49300.0
2012-11-08 10:00:00,42.84,42.89,42.19,42.35,115000.0,31.8372,31.8743,31.3541,31.473,115000.0
2012-11-08 10:30:00,42.38,42.83,42.37,42.74,40200.0,31.4953,31.8298,31.4879,31.7629,40200.0
2012-11-08 11:00:00,42.74,42.82,42.51,42.71,29500.0,31.7629,31.8223,31.5919,31.7406,29500.0
2012-11-08 11:30:00,42.76,43.02,42.64,43.02,41500.0,31.7777,31.971,31.6886,31.971,41500.0
2012-11-08 12:00:00,43.0,43.13,42.86,42.9,32500.0,31.9561,32.0527,31.8521,31.8818,32500.0
2012-11-08 12:30:00,42.86,43.01,42.8,42.88,29700.0,31.8521,31.9635,31.8075,31.8669,29700.0
2012-11-08 13:00:00,42.87,42.94,42.66,42.74,35300.0,31.8595,31.9115,31.7034,31.7629,35300.0
2012-11-08 13:30:00,42.73,42.83,42.65,42.83,31400.0,31.7554,31.8298,31.696,31.8298,31400.0
2012-11-08 14:00:00,42.8,42.91,42.78,42.88,64900.0,31.8075,31.8892,31.7926,31.8669,64900.0
2012-11-08 14:30:00,42.87,42.91,42.74,42.77,48900.0,31.8595,31.8892,31.7629,31.7852,48900.0
2012-11-08 15:00:00,42.77,42.81,42.71,42.77,55200.0,31.7852,31.8149,31.7406,31.7852,55200.0
2012-11-08 15:30:00,42.76,42.76,42.51,42.6,75600.0,31.7777,31.7777,31.5919,31.6588,75600.0
2012-11-09 09:30:00,42.46,42.85,42.33,42.43,172000.0,31.5548,31.8446,31.4582,31.5325,172000.0
2012-11-09 10:00:00,42.47,42.7,42.21,42.44,67400.0,31.5622,31.7331,31.369,31.5399,67400.0
2012-11-09 10:30:00,42.48,42.99,42.44,42.92,30200.0,31.5696,31.9487,31.5399,31.8966,30200.0
2012-11-09 11:00:00,42.92,42.94,42.73,42.86,28600.0,31.8966,31.9115,31.7554,31.8521,28600.0
2012-11-09 11:30:00,42.9,43.11,42.9,42.93,21000.0,31.8818,32.0378,31.8818,31.9041,21000.0
2012-11-09 12:00:00,42.95,43.03,42.88,42.98,26100.0,31.9189,31.9784,31.8669,31.9412,26100.0
2012-11-09 12:30:00,42.99,43.0,42.94,42.98,14800.0,31.9487,31.9561,31.9115,31.9412,14800.0
2012-11-09 13:00:00,42.99,43.01,42.66,42.74,25800.0,31.9487,31.9635,31.7034,31.7629,25800.0
2012-11-09 13:30:00,42.75,42.98,42.7,42.96,14900.0,31.7703,31.9412,31.7331,31.9264,14900.0
2012-11-09 14:00:00,42.95,43.02,42.9,42.98,27100.0,31.9189,31.971,31.8818,31.9412,27100.0
2012-11-09 14:30:00,42.97,43.01,42.81,42.91,31200.0,31.9338,31.9635,31.8149,31.8892,31200.0
2012-11-09 15:00:00,42.88,42.88,42.77,42.84,36300.0,31.8669,31.8669,31.7852,31.8372,36300.0
2012-11-09 15:30:00,42.84,42.9,42.75,42.88,68700.0,31.8372,31.8818,31.7703,31.8669,68700.0
2012-11-12 09:30:00,43.0,43.45,42.87,43.02,33200.0,31.9561,32.2905,31.8595,31.971,33200.0
2012-11-12 10:00:00,42.99,43.05,42.81,42.93,39500.0,31.9487,31.9933,31.8149,31.9041,39500.0
2012-11-12 10:30:00,42.94,43.04,42.82,42.89,19300.0,31.9115,31.9858,31.8223,31.8743,19300.0
2012-11-12 11:00:00,42.88,43.0,42.85,42.98,18000.0,31.8669,31.9561,31.8446,31.9412,18000.0
2012-11-12 11:30:00,42.99,43.0,42.82,42.94,32200.0,31.9487,31.9561,31.8223,31.9115,32200.0
2012-11-12 12:00:00,42.95,42.98,42.88,42.92,9200.0,31.9189,31.9412,31.8669,31.8966,9200.0
2012-11-12 12:30:00,42.91,42.99,42.87,42.93,9000.0,31.8892,31.9487,31.8595,31.9041,9000.0
2012-11-12 13:00:00,42.94,43.01,42.88,42.91,20200.0,31.9115,31.9635,31.8669,31.8892,20200.0
2012-11-12 13:30:00,42.89,42.96,42.72,42.93,31400.0,31.8743,31.9264,31.748,31.9041,31400.0
2012-11-12 14:00:00,42.89,42.96,42.76,42.76,39100.0,31.8743,31.9264,31.7777,31.7777,39100.0
2012-11-12 14:30:00,42.79,42.79,42.51,42.62,92300.0,31.8,31.8,31.5919,31.6737,92300.0
2012-11-12 15:00:00,42.59,42.62,42.36,42.42,70400.0,31.6514,31.6737,31.4805,31.5251,70400.0
2012-11-12 15:30:00,42.42,42.76,42.41,42.72,80200.0,31.5251,31.7777,31.5176,31.748,80200.0
2012-11-13 09:30:00,42.51,42.82,42.14,42.76,91200.0,31.5919,31.8223,31.317,31.7777,91200.0
2012-11-13 10:00:00,42.7,42.86,42.62,42.64,22200.0,31.7331,31.8521,31.6737,31.6886,22200.0
2012-11-13 10:30:00,42.64,42.76,42.54,42.63,28400.0,31.6886,31.7777,31.6142,31.6811,28400.0
2012-11-13 11:00:00,42.68,42.82,42.66,42.72,18900.0,31.7183,31.8223,31.7034,31.748,18900.0
2012-11-13 11:30:00,42.75,42.76,42.58,42.58,55900.0,31.7703,31.7777,31.644,31.644,55900.0
2012-11-13 12:00:00,42.58,42.68,42.57,42.59,31600.0,31.644,31.7183,31.6365,31.6514,31600.0
2012-11-13 12:30:00,42.56,42.72,42.54,42.62,38300.0,31.6291,31.748,31.6142,31.6737,38300.0
2012-11-13 13:00:00,42.6,42.7,42.58,42.63,30000.0,31.6588,31.7331,31.644,31.6811,30000.0
2012-11-13 13:30:00,42.65,42.67,42.53,42.61,38800.0,31.696,31.7109,31.6068,31.6663,38800.0
2012-11-13 14:00:00,42.6,42.69,42.57,42.65,30100.0,31.6588,31.7257,31.6365,31.696,30100.0
2012-11-13 14:30:00,42.63,42.75,42.6,42.65,40400.0,31.6811,31.7703,31.6588,31.696,40400.0
2012-11-13 15:00:00,42.65,42.68,42.43,42.57,46300.0,31.696,31.7183,31.5325,31.6365,46300.0
2012-11-13 15:30:00,42.55,42.63,42.41,42.44,89200.0,31.6217,31.6811,31.5176,31.5399,89200.0
2012-11-14 09:30:00,42.76,42.93,42.47,42.72,24400.0,31.7777,31.9041,31.5622,31.748,24400.0
2012-11-14 10:00:00,42.68,42.85,42.62,42.73,29400.0,31.7183,31.8446,31.6737,31.7554,29400.0
2012-11-14 10:30:00,42.7,42.7,42.33,42.37,41800.0,31.7331,31.7331,31.4582,31.4879,41800.0
2012-11-14 11:00:00,42.39,42.53,42.31,42.35,23800.0,31.5028,31.6068,31.4433,31.473,23800.0
2012-11-14 11:30:00,42.38,42.42,42.26,42.35,19300.0,31.4953,31.5251,31.4062,31.473,19300.0
2012-11-14 12:00:00,42.32,42.44,42.31,42.38,28300.0,31.4507,31.5399,31.4433,31.4953,28300.0
2012-11-14 12:30:00,42.38,42.44,42.17,42.21,53200.0,31.4953,31.5399,31.3393,31.369,53200.0
2012-11-14 13:00:00,42.18,42.26,42.03,42.03,7900.0,31.3467,31.4062,31.2352,31.2352,7900.0
2012-11-14 13:30:00,42.0,42.15,41.9,41.95,24400.0,31.2129,31.3244,31.1386,31.1758,24400.0
2012-11-14 14:00:00,41.95,42.03,41.58,41.61,52700.0,31.1758,31.2352,30.9008,30.9231,52700.0
2012-11-14 14:30:00,41.59,41.9,41.59,41.81,49800.0,30.9082,31.1386,30.9082,31.0717,49800.0
2012-11-14 15:00:00,41.82,41.84,41.49,41.71,67700.0,31.0792,31.094,30.8339,30.9974,67700.0
2012-11-14 15:30:00,41.73,41.77,41.55,41.76,95600.0,31.0123,31.042,30.8785,31.0346,95600.0
2012-11-15 09:30:00,41.42,42.0,41.34,41.37,60100.0,30.7819,31.2129,30.7224,30.7447,60100.0
2012-11-15 10:00:00,41.31,41.63,41.27,41.4,43200.0,30.7001,30.938,30.6704,30.767,43200.0
2012-11-15 10:30:00,41.36,41.5,41.13,41.28,34700.0,30.7373,30.8413,30.5664,30.6779,34700.0
2012-11-15 11:00:00,41.29,41.36,40.7,40.86,71200.0,30.6853,30.7373,30.2468,30.3657,71200.0
2012-11-15 11:30:00,40.86,40.96,40.57,40.6,44300.0,30.3657,30.44,30.1502,30.1725,44300.0
2012-11-15 12:00:00,40.59,40.64,40.47,40.56,33700.0,30.1651,30.2022,30.0759,30.1428,33700.0
2012-11-15 12:30:00,40.58,40.7,40.53,40.66,19800.0,30.1576,30.2468,30.1205,30.2171,19800.0
2012-11-15 13:00:00,40.65,40.79,40.37,40.79,57900.0,30.2097,30.3137,30.0016,30.3137,57900.0
2012-11-15 13:30:00,40.79,41.22,40.74,41.16,50800.0,30.3137,30.6333,30.2765,30.5887,50800.0
2012-11-15 14:00:00,41.15,41.21,40.98,41.09,46300.0,30.5812,30.6258,30.4549,30.5366,46300.0
2012-11-15 14:30:00,41.1,41.14,40.94,41.02,44600.0,30.5441,30.5738,30.4252,30.4846,44600.0
2012-11-15 15:00:00,41.0,41.18,41.0,41.08,101900.0,30.4698,30.6035,30.4698,30.5292,101900.0
2012-11-15 15:30:00,41.06,41.42,41.04,41.15,167500.0,30.5144,30.7819,30.4995,30.5812,167500.0
2012-11-16 09:30:00,41.32,41.55,40.78,40.79,49100.0,30.7076,30.8785,30.3063,30.3137,49100.0
2012-11-16 10:00:00,40.74,40.82,40.42,40.77,73300.0,30.2765,30.336,30.0387,30.2988,73300.0
2012-11-16 10:30:00,40.75,40.79,40.57,40.58,23200.0,30.284,30.3137,30.1502,30.1576,23200.0
2012-11-16 11:00:00,40.63,40.63,40.41,40.45,31300.0,30.1948,30.1948,30.0313,30.061,31300.0
2012-11-16 11:30:00,40.46,40.96,40.43,40.96,61300.0,30.0685,30.44,30.0462,30.44,61300.0
2012-11-16 12:00:00,41.01,41.04,40.7,40.76,99300.0,30.4772,30.4995,30.2468,30.2914,99300.0
2012-11-16 12:30:00,40.8,40.88,40.74,40.78,64600.0,30.3211,30.3806,30.2765,30.3063,64600.0
2012-11-16 13:00:00,40.76,40.8,40.57,40.65,33800.0,30.2914,30.3211,30.1502,30.2097,33800.0
2012-11-16 13:30:00,40.65,40.69,40.54,40.64,58600.0,30.2097,30.2394,30.1279,30.2022,58600.0
2012-11-16 14:00:00,40.64,40.68,40.29,40.41,88100.0,30.2022,30.232,29.9421,30.0313,88100.0
2012-11-16 14:30:00,40.42,40.46,40.37,40.4,71700.0,30.0387,30.0685,30.0016,30.0239,71700.0
2012-11-16 15:00:00,40.4,40.5,40.23,40.35,150700.0,30.0239,30.0982,29.8975,29.9867,150700.0
2012-11-16 15:30:00,40.35,40.38,40.08,40.31,375000.0,29.9867,30.009,29.7861,29.957,375000.0
2012-11-19 09:30:00,41.09,41.24,40.87,41.06,44400.0,30.5366,30.6481,30.3732,30.5144,44400.0
2012-11-19 10:00:00,41.04,41.28,40.54,40.56,66100.0,30.4995,30.6779,30.1279,30.1428,66100.0
2012-11-19 10:30:00,40.56,40.93,40.41,40.42,46500.0,30.1428,30.4177,30.0313,30.0387,46500.0
2012-11-19 11:00:00,40.45,40.66,40.39,40.63,41300.0,30.061,30.2171,30.0164,30.1948,41300.0
2012-11-19 11:30:00,40.63,40.83,40.52,40.62,53700.0,30.1948,30.3434,30.113,30.1874,53700.0
2012-11-19 12:00:00,40.64,40.84,40.58,40.78,30200.0,30.2022,30.3509,30.1576,30.3063,30200.0
2012-11-19 12:30:00,40.79,41.0,40.72,40.95,30900.0,30.3137,30.4698,30.2617,30.4326,30900.0
2012-11-19 13:00:00,40.97,40.97,40.75,40.9,42900.0,30.4475,30.4475,30.284,30.3954,42900.0
2012-11-19 13:30:00,40.88,41.1,40.77,40.8,37300.0,30.3806,30.5441,30.2988,30.3211,37300.0
2012-11-19 14:00:00,40.83,41.0,40.73,40.98,43600.0,30.3434,30.4698,30.2691,30.4549,43600.0
2012-11-19 14:30:00,40.98,41.06,40.91,41.01,51800.0,30.4549,30.5144,30.4029,30.4772,51800.0
2012-11-19 15:00:00,41.03,41.11,40.92,41.09,71400.0,30.4921,30.5515,30.4103,30.5366,71400.0
2012-11-19 15:30:00,41.07,41.3,41.06,41.2,143300.0,30.5218,30.6927,30.5144,30.6184,143300.0
2012-11-20 09:30:00,41.2,41.57,41.01,41.51,82600.0,30.6184,30.8934,30.4772,30.8488,82600.0
2012-11-20 10:00:00,41.54,42.1,41.54,42.02,51200.0,30.8711,31.2872,30.8711,31.2278,51200.0
2012-11-20 10:30:00,42.06,42.15,42.03,42.11,55300.0,31.2575,31.3244,31.2352,31.2947,55300.0
2012-11-20 11:00:00,42.13,42.14,41.73,41.84,88800.0,31.3095,31.317,31.0123,31.094,88800.0
2012-11-20 11:30:00,41.86,42.31,41.85,42.2,69000.0,31.1089,31.4433,31.1015,31.3616,69000.0
2012-11-20 12:00:00,42.23,42.28,42.12,42.21,19900.0,31.3839,31.421,31.3021,31.369,19900.0
2012-11-20 12:30:00,42.21,42.28,42.03,42.04,17700.0,31.369,31.421,31.2352,31.2427,17700.0
2012-11-20 13:00:00,42.05,42.1,41.8,41.81,39400.0,31.2501,31.2872,31.0643,31.0717,39400.0
2012-11-20 13:30:00,41.81,41.99,41.81,41.96,30200.0,31.0717,31.2055,31.0717,31.1832,30200.0
2012-11-20 14:00:00,41.96,42.25,41.88,42.22,40400.0,31.1832,31.3987,31.1237,31.3764,40400.0
2012-11-20 14:30:00,42.2,42.22,42.07,42.12,44400.0,31.3616,31.3764,31.265,31.3021,44400.0
2012-11-20 15:00:00,42.14,42.22,42.05,42.13,46200.0,31.317,31.3764,31.2501,31.3095,46200.0
2012-11-20 15:30:00,42.14,42.28,42.08,42.26,82300.0,31.317,31.421,31.2724,31.4062,82300.0
2012-11-21 09:30:00,42.25,42.48,42.01,42.1,175900.0,31.3987,31.5696,31.2204,31.2872,175900.0
2012-11-21 10:00:00,42.04,42.06,41.8,41.97,47100.0,31.2427,31.2575,31.0643,31.1906,47100.0
2012-11-21 10:30:00,41.97,42.07,41.9,41.99,36900.0,31.1906,31.265,31.1386,31.2055,36900.0
2012-11-21 11:00:00,42.0,42.13,41.94,42.02,33400.0,31.2129,31.3095,31.1683,31.2278,33400.0
2012-11-21 11:30:00,42.05,42.06,41.66,41.7,61000.0,31.2501,31.2575,30.9603,30.99,61000.0
2012-11-21 12:00:00,41.69,41.9,41.65,41.86,23400.0,30.9825,31.1386,30.9528,31.1089,23400.0
2012-11-21 12:30:00,41.85,41.96,41.8,41.8,18900.0,31.1015,31.1832,31.0643,31.0643,18900.0
2012-11-21 13:00:00,41.8,41.92,41.8,41.92,19400.0,31.0643,31.1535,31.0643,31.1535,19400.0
2012-11-21 13:30:00,41.93,42.01,41.8,41.94,29900.0,31.1609,31.2204,31.0643,31.1683,29900.0
2012-11-21 14:00:00,41.93,42.08,41.91,41.95,32200.0,31.1609,31.2724,31.146,31.1758,32200.0
2012-11-21 14:30:00,41.95,41.96,41.8,41.84,26900.0,31.1758,31.1832,31.0643,31.094,26900.0
2012-11-21 15:00:00,41.83,42.03,41.8,42.01,32200.0,31.0866,31.2352,31.0643,31.2204,32200.0
2012-11-21 15:30:00,42.0,42.08,41.93,42.07,57400.0,31.2129,31.2724,31.1609,31.265,57400.0
2012-11-23 09:30:00,42.34,42.85,42.34,42.54,54800.0,31.4656,31.8446,31.4656,31.6142,54800.0
2012-11-23 10:00:00,42.54,42.67,42.37,42.67,12800.0,31.6142,31.7109,31.4879,31.7109,12800.0
2012-11-23 10:30:00,42.64,42.73,42.59,42.66,7400.0,31.6886,31.7554,31.6514,31.7034,7400.0
2012-11-23 11:00:00,42.67,42.76,42.44,42.48,36200.0,31.7109,31.7777,31.5399,31.5696,36200.0
2012-11-23 11:30:00,42.48,42.63,42.48,42.5,13000.0,31.5696,31.6811,31.5696,31.5845,13000.0
2012-11-23 12:00:00,42.53,42.62,42.43,42.46,11500.0,31.6068,31.6737,31.5325,31.5548,11500.0
2012-11-23 12:30:00,42.47,42.73,42.44,42.73,24600.0,31.5622,31.7554,31.5399,31.7554,24600.0
2012-11-26 09:30:00,42.62,43.12,42.56,43.01,48300.0,31.6737,32.0453,31.6291,31.9635,48300.0
2012-11-26 10:00:00,43.01,43.01,42.41,42.47,75800.0,31.9635,31.9635,31.5176,31.5622,75800.0
2012-11-26 10:30:00,42.47,42.54,42.05,42.18,110700.0,31.5622,31.6142,31.2501,31.3467,110700.0
2012-11-26 11:00:00,42.17,42.42,41.96,42.36,70600.0,31.3393,31.5251,31.1832,31.4805,70600.0
2012-11-26 11:30:00,42.39,42.81,42.37,42.71,84600.0,31.5028,31.8149,31.4879,31.7406,84600.0
2012-11-26 12:00:00,42.72,42.97,42.57,42.93,70100.0,31.748,31.9338,31.6365,31.9041,70100.0
2012-11-26 12:30:00,42.91,42.91,42.6,42.6,33400.0,31.8892,31.8892,31.6588,31.6588,33400.0
2012-11-26 13:00:00,42.62,42.67,42.5,42.67,20200.0,31.6737,31.7109,31.5845,31.7109,20200.0
2012-11-26 13:30:00,42.69,42.74,42.52,42.55,24100.0,31.7257,31.7629,31.5994,31.6217,24100.0
2012-11-26 14:00:00,42.55,42.75,42.28,42.75,46600.0,31.6217,31.7703,31.421,31.7703,46600.0
2012-11-26 14:30:00,42.75,43.05,42.73,43.01,103200.0,31.7703,31.9933,31.7554,31.9635,103200.0
2012-11-26 15:00:00,43.02,43.52,43.02,43.52,137900.0,31.971,32.3425,31.971,32.3425,137900.0
2012-11-26 15:30:00,43.52,43.66,43.34,43.63,201500.0,32.3425,32.4466,32.2088,32.4243,201500.0
2012-11-27 09:30:00,40.2,41.0,39.16,39.75,668000.0,29.8752,30.4698,29.1023,29.5408,668000.0
2012-11-27 10:00:00,39.75,39.75,38.28,38.57,524200.0,29.5408,29.5408,28.4484,28.6639,524200.0
2012-11-27 10:30:00,38.6,39.4,38.48,39.02,369800.0,28.6862,29.2807,28.597,28.9983,369800.0
2012-11-27 11:00:00,39.03,39.23,38.98,39.09,135900.0,29.0057,29.1544,28.9686,29.0503,135900.0
2012-11-27 11:30:00,39.09,39.49,38.83,39.11,172300.0,29.0503,29.3476,28.8571,29.0652,172300.0
2012-11-27 12:00:00,39.12,39.27,38.96,39.0,98000.0,29.0726,29.1841,28.9537,28.9834,98000.0
2012-11-27 12:30:00,39.0,39.18,38.95,39.1,76100.0,28.9834,29.1172,28.9463,29.0578,76100.0
2012-11-27 13:00:00,39.11,39.27,39.08,39.27,101700.0,29.0652,29.1841,29.0429,29.1841,101700.0
2012-11-27 13:30:00,39.27,39.63,39.2,39.48,124400.0,29.1841,29.4516,29.1321,29.3402,124400.0
2012-11-27 14:00:00,39.49,39.74,39.07,39.14,140800.0,29.3476,29.5334,29.0355,29.0875,140800.0
2012-11-27 14:30:00,39.13,39.15,38.75,38.78,189400.0,29.08,29.0949,28.7976,28.8199,189400.0
2012-11-27 15:00:00,38.78,38.93,38.42,38.73,183200.0,28.8199,28.9314,28.5524,28.7828,183200.0
2012-11-27 15:30:00,38.73,38.81,38.52,38.59,280900.0,28.7828,28.8422,28.6267,28.6787,280900.0
2012-11-28 09:30:00,38.12,38.58,37.75,38.44,140000.0,28.3294,28.6713,28.0545,28.5673,140000.0
2012-11-28 10:00:00,38.44,38.44,38.18,38.36,49800.0,28.5673,28.5673,28.374,28.5078,49800.0
2012-11-28 10:30:00,38.36,38.58,38.31,38.41,29800.0,28.5078,28.6713,28.4707,28.545,29800.0
2012-11-28 11:00:00,38.41,38.74,38.4,38.71,37600.0,28.545,28.7902,28.5375,28.7679,37600.0
2012-11-28 11:30:00,38.72,38.72,38.5,38.54,15300.0,28.7753,28.7753,28.6119,28.6416,15300.0
2012-11-28 12:00:00,38.53,38.67,38.37,38.64,35400.0,28.6341,28.7382,28.5152,28.7159,35400.0
2012-11-28 12:30:00,38.63,38.7,38.59,38.66,16400.0,28.7085,28.7605,28.6787,28.7308,16400.0
2012-11-28 13:00:00,38.66,38.68,38.6,38.63,23200.0,28.7308,28.7456,28.6862,28.7085,23200.0
2012-11-28 13:30:00,38.66,38.69,38.5,38.67,28100.0,28.7308,28.7531,28.6119,28.7382,28100.0
2012-11-28 14:00:00,38.68,38.72,38.61,38.7,15000.0,28.7456,28.7753,28.6936,28.7605,15000.0
2012-11-28 14:30:00,38.7,38.81,38.7,38.8,37500.0,28.7605,28.8422,28.7605,28.8348,37500.0
2012-11-28 15:00:00,38.81,38.93,38.74,38.92,73000.0,28.8422,28.9314,28.7902,28.924,73000.0
2012-11-28 15:30:00,38.94,39.0,38.91,38.96,243000.0,28.9388,28.9834,28.9165,28.9537,243000.0
2012-11-29 09:30:00,39.15,39.36,38.87,38.99,70200.0,29.0949,29.251,28.8868,28.976,70200.0
2012-11-29 10:00:00,39.0,39.08,38.76,38.96,103700.0,28.9834,29.0429,28.8051,28.9537,103700.0
2012-11-29 10:30:00,38.91,38.93,38.41,38.77,170600.0,28.9165,28.9314,28.545,28.8125,170600.0
2012-11-29 11:00:00,38.77,38.83,38.45,38.56,45200.0,28.8125,28.8571,28.5747,28.6564,45200.0
2012-11-29 11:30:00,38.56,38.6,38.06,38.1,84500.0,28.6564,28.6862,28.2849,28.3146,84500.0
2012-11-29 12:00:00,38.11,38.28,38.03,38.28,55200.0,28.322,28.4484,28.2626,28.4484,55200.0
2012-11-29 12:30:00,38.26,38.29,37.92,38.01,54400.0,28.4335,28.4558,28.1808,28.2477,54400.0
2012-11-29 13:00:00,38.01,38.09,37.97,38.05,21400.0,28.2477,28.3072,28.218,28.2774,21400.0
2012-11-29 13:30:00,38.06,38.1,38.0,38.01,41900.0,28.2849,28.3146,28.2403,28.2477,41900.0
2012-11-29 14:00:00,38.01,38.06,37.94,37.99,43300.0,28.2477,28.2849,28.1957,28.2328,43300.0
2012-11-29 14:30:00,37.99,38.01,37.92,37.97,48800.0,28.2328,28.2477,28.1808,28.218,48800.0
2012-11-29 15:00:00,37.97,37.97,37.76,37.84,65000.0,28.218,28.218,28.0619,28.1214,65000.0
2012-11-29 15:30:00,37.85,38.02,37.83,37.96,137400.0,28.1288,28.2551,28.1139,28.2105,137400.0
2012-11-30 09:30:00,37.94,38.07,37.56,37.7,48600.0,28.1957,28.2923,27.9133,28.0173,48600.0
2012-11-30 10:00:00,37.68,37.72,37.37,37.5,87800.0,28.0025,28.0322,27.7721,27.8687,87800.0
2012-11-30 10:30:00,37.49,37.51,37.3,37.4,67200.0,27.8613,27.8761,27.7201,27.7944,67200.0
2012-11-30 11:00:00,37.41,37.42,37.0,37.04,80900.0,27.8018,27.8092,27.4971,27.5268,80900.0
2012-11-30 11:30:00,37.03,37.19,37.01,37.13,39600.0,27.5194,27.6383,27.5045,27.5937,39600.0
2012-11-30 12:00:00,37.13,37.41,37.13,37.33,87100.0,27.5937,27.8018,27.5937,27.7423,87100.0
2012-11-30 12:30:00,37.34,37.48,37.3,37.37,60300.0,27.7498,27.8538,27.7201,27.7721,60300.0
2012-11-30 13:00:00,37.35,37.61,37.35,37.46,45900.0,27.7572,27.9504,27.7572,27.839,45900.0
2012-11-30 13:30:00,37.45,37.58,37.43,37.56,72800.0,27.8315,27.9281,27.8167,27.9133,72800.0
2012-11-30 14:00:00,37.57,37.7,37.56,37.66,83800.0,27.9207,28.0173,27.9133,27.9876,83800.0
2012-11-30 14:30:00,37.66,37.68,37.62,37.63,55900.0,27.9876,28.0025,27.9579,27.9653,55900.0
2012-11-30 15:00:00,37.64,37.8,37.62,37.8,103000.0,27.9727,28.0916,27.9579,28.0916,103000.0
2012-11-30 15:30:00,37.8,37.87,37.65,37.73,198500.0,28.0916,28.1437,27.9802,28.0396,198500.0
2012-12-03 09:30:00,38.04,38.47,37.37,37.41,82600.0,28.27,28.5896,27.7721,27.8018,82600.0
2012-12-03 10:00:00,37.38,37.39,36.73,36.84,112300.0,27.7795,27.7869,27.2965,27.3782,112300.0
2012-12-03 10:30:00,36.88,37.24,36.75,37.09,95900.0,27.4079,27.6755,27.3113,27.564,95900.0
2012-12-03 11:00:00,37.06,37.08,36.93,37.0,47300.0,27.5417,27.5566,27.4451,27.4971,47300.0
2012-12-03 11:30:00,36.98,37.1,36.84,36.96,88300.0,27.4822,27.5714,27.3782,27.4674,88300.0
2012-12-03 12:00:00,36.96,37.05,36.84,37.02,42100.0,27.4674,27.5343,27.3782,27.512,42100.0
2012-12-03 12:30:00,37.01,37.02,36.76,36.78,28600.0,27.5045,27.512,27.3187,27.3336,28600.0
2012-12-03 13:00:00,36.78,36.8,36.49,36.7,46100.0,27.3336,27.3485,27.1181,27.2742,46100.0
2012-12-03 13:30:00,36.68,36.8,36.56,36.78,32700.0,27.2593,27.3485,27.1701,27.3336,32700.0
2012-12-03 14:00:00,36.79,36.84,36.74,36.74,30600.0,27.341,27.3782,27.3039,27.3039,30600.0
2012-12-03 14:30:00,36.75,36.81,36.69,36.74,35900.0,27.3113,27.3559,27.2667,27.3039,35900.0
2012-12-03 15:00:00,36.75,36.85,36.73,36.8,66500.0,27.3113,27.3856,27.2965,27.3485,66500.0
2012-12-03 15:30:00,36.81,36.89,36.64,36.72,153200.0,27.3559,27.4154,27.2296,27.289,153200.0
2012-12-04 09:30:00,36.84,36.92,36.37,36.4,44100.0,27.3782,27.4377,27.0289,27.0512,44100.0
2012-12-04 10:00:00,36.34,36.51,36.2,36.2,40000.0,27.0066,27.133,26.9026,26.9026,40000.0
2012-12-04 10:30:00,36.18,36.4,36.16,36.39,41300.0,26.8877,27.0512,26.8728,27.0438,41300.0
2012-12-04 11:00:00,36.39,36.42,36.21,36.35,17900.0,27.0438,27.0661,26.91,27.014,17900.0
2012-12-04 11:30:00,36.36,36.47,36.29,36.32,33500.0,27.0215,27.1032,26.9695,26.9918,33500.0
2012-12-04 12:00:00,36.31,36.31,36.14,36.29,22900.0,26.9843,26.9843,26.858,26.9695,22900.0
2012-12-04 12:30:00,36.26,36.35,36.21,36.31,13400.0,26.9472,27.014,26.91,26.9843,13400.0
2012-12-04 13:00:00,36.3,36.34,36.16,36.3,29100.0,26.9769,27.0066,26.8728,26.9769,29100.0
2012-12-04 13:30:00,36.31,36.34,36.17,36.19,52000.0,26.9843,27.0066,26.8803,26.8951,52000.0
2012-12-04 14:00:00,36.21,36.25,36.06,36.15,103000.0,26.91,26.9397,26.7985,26.8654,103000.0
2012-12-04 14:30:00,36.14,36.33,36.12,36.32,62600.0,26.858,26.9992,26.8431,26.9918,62600.0
2012-12-04 15:00:00,36.35,36.63,36.27,36.47,59700.0,27.014,27.2221,26.9546,27.1032,59700.0
2012-12-04 15:30:00,36.48,36.68,36.43,36.61,134900.0,27.1107,27.2593,27.0735,27.2073,134900.0
2012-12-05 09:30:00,36.6,36.79,36.28,36.32,43300.0,27.1998,27.341,26.962,26.9918,43300.0
2012-12-05 10:00:00,36.32,36.4,36.19,36.19,26000.0,26.9918,27.0512,26.8951,26.8951,26000.0
2012-12-05 10:30:00,36.17,36.18,35.82,36.0,44300.0,26.8803,26.8877,26.6202,26.7539,44300.0
2012-12-05 11:00:00,35.99,36.12,35.78,35.84,59300.0,26.7465,26.8431,26.5904,26.635,59300.0
2012-12-05 11:30:00,35.84,36.15,35.84,36.14,26900.0,26.635,26.8654,26.635,26.858,26900.0
2012-12-05 12:00:00,36.13,36.28,36.13,36.18,27400.0,26.8506,26.962,26.8506,26.8877,27400.0
2012-12-05 12:30:00,36.19,36.4,36.16,36.33,35900.0,26.8951,27.0512,26.8728,26.9992,35900.0
2012-12-05 13:00:00,36.31,36.44,36.29,36.42,27400.0,26.9843,27.0809,26.9695,27.0661,27400.0
2012-12-05 13:30:00,36.41,36.45,36.28,36.36,24100.0,27.0586,27.0884,26.962,27.0215,24100.0
2012-12-05 14:00:00,36.35,36.39,36.26,36.27,21300.0,27.014,27.0438,26.9472,26.9546,21300.0
2012-12-05 14:30:00,36.26,36.3,36.14,36.14,37900.0,26.9472,26.9769,26.858,26.858,37900.0
2012-12-05 15:00:00,36.14,36.28,36.14,36.25,125500.0,26.858,26.962,26.858,26.9397,125500.0
2012-12-05 15:30:00,36.25,36.32,35.97,36.03,129100.0,26.9397,26.9918,26.7316,26.7762,129100.0
2012-12-06 09:30:00,36.05,36.29,35.88,35.88,23200.0,26.7911,26.9695,26.6648,26.6648,23200.0
2012-12-06 10:00:00,35.86,36.08,35.77,36.05,25200.0,26.6499,26.8134,26.583,26.7911,25200.0
2012-12-06 10:30:00,36.07,36.44,36.05,36.35,21000.0,26.806,27.0809,26.7911,27.014,21000.0
2012-12-06 11:00:00,36.34,36.45,36.21,36.35,72100.0,27.0066,27.0884,26.91,27.014,72100.0
2012-12-06 11:30:00,36.34,36.42,36.26,36.32,16500.0,27.0066,27.0661,26.9472,26.9918,16500.0
2012-12-06 12:00:00,36.3,36.34,36.23,36.29,20300.0,26.9769,27.0066,26.9249,26.9695,20300.0
2012-12-06 12:30:00,36.27,36.33,36.25,36.31,23700.0,26.9546,26.9992,26.9397,26.9843,23700.0
2012-12-06 13:00:00,36.31,36.5,36.31,36.47,22600.0,26.9843,27.1255,26.9843,27.1032,22600.0
2012-12-06 13:30:00,36.47,36.56,36.43,36.51,25900.0,27.1032,27.1701,27.0735,27.133,25900.0
2012-12-06 14:00:00,36.51,36.67,36.47,36.66,45200.0,27.133,27.2519,27.1032,27.2444,45200.0
2012-12-06 14:30:00,36.65,36.66,36.49,36.55,35500.0,27.237,27.2444,27.1181,27.1627,35500.0
2012-12-06 15:00:00,36.55,36.62,36.49,36.53,74000.0,27.1627,27.2147,27.1181,27.1478,74000.0
2012-12-06 15:30:00,36.54,36.71,36.54,36.66,94200.0,27.1552,27.2816,27.1552,27.2444,94200.0
2012-12-07 09:30:00,36.64,36.82,36.23,36.4,78900.0,27.2296,27.3633,26.9249,27.0512,78900.0
2012-12-07 10:00:00,36.35,36.46,36.25,36.34,38300.0,27.014,27.0958,26.9397,27.0066,38300.0
2012-12-07 10:30:00,36.34,36.37,36.18,36.24,56800.0,27.0066,27.0289,26.8877,26.9323,56800.0
2012-12-07 11:00:00,36.23,36.37,36.19,36.23,51400.0,26.9249,27.0289,26.8951,26.9249,51400.0
2012-12-07 11:30:00,36.22,36.3,36.16,36.16,35400.0,26.9174,26.9769,26.8728,26.8728,35400.0
2012-12-07 12:00:00,36.15,36.21,36.1,36.13,54500.0,26.8654,26.91,26.8283,26.8506,54500.0
2012-12-07 12:30:00,36.12,36.33,36.1,36.29,31000.0,26.8431,26.9992,26.8283,26.9695,31000.0
2012-12-07 13:00:00,36.26,36.37,36.18,36.23,28100.0,26.9472,27.0289,26.8877,26.9249,28100.0
2012-12-07 13:30:00,36.23,36.28,36.11,36.13,24100.0,26.9249,26.962,26.8357,26.8506,24100.0
2012-12-07 14:00:00,36.15,36.15,35.92,36.0,75000.0,26.8654,26.8654,26.6945,26.7539,75000.0
2012-12-07 14:30:00,36.01,36.04,35.92,36.03,55300.0,26.7614,26.7837,26.6945,26.7762,55300.0
2012-12-07 15:00:00,36.03,36.34,36.0,36.29,55300.0,26.7762,27.0066,26.7539,26.9695,55300.0
2012-12-07 15:30:00,36.28,36.4,36.21,36.28,79900.0,26.962,27.0512,26.91,26.962,79900.0
2012-12-10 09:30:00,36.16,36.4,36.16,36.28,17000.0,26.8728,27.0512,26.8728,26.962,17000.0
2012-12-10 10:00:00,36.3,36.35,35.96,36.0,35000.0,26.9769,27.014,26.7242,26.7539,35000.0
2012-12-10 10:30:00,36.0,36.12,35.94,36.1,35400.0,26.7539,26.8431,26.7093,26.8283,35400.0
2012-12-10 11:00:00,36.11,36.3,36.04,36.15,25900.0,26.8357,26.9769,26.7837,26.8654,25900.0
2012-12-10 11:30:00,36.17,36.49,36.17,36.49,28900.0,26.8803,27.1181,26.8803,27.1181,28900.0
2012-12-10 12:00:00,36.5,36.77,36.48,36.73,35300.0,27.1255,27.3262,27.1107,27.2965,35300.0
2012-12-10 12:30:00,36.76,36.81,36.72,36.79,14600.0,27.3187,27.3559,27.289,27.341,14600.0
2012-12-10 13:00:00,36.81,36.81,36.68,36.75,14600.0,27.3559,27.3559,27.2593,27.3113,14600.0
2012-12-10 13:30:00,36.76,36.92,36.72,36.74,31700.0,27.3187,27.4377,27.289,27.3039,31700.0
2012-12-10 14:00:00,36.74,36.81,36.67,36.73,20800.0,27.3039,27.3559,27.2519,27.2965,20800.0
2012-12-10 14:30:00,36.77,36.87,36.62,36.87,20100.0,27.3262,27.4005,27.2147,27.4005,20100.0
2012-12-10 15:00:00,36.84,36.85,36.61,36.65,42600.0,27.3782,27.3856,27.2073,27.237,42600.0
2012-12-10 15:30:00,36.65,36.72,36.62,36.65,86000.0,27.237,27.289,27.2147,27.237,86000.0
2012-12-11 09:30:00,36.73,36.94,35.84,36.78,35500.0,27.2965,27.4525,26.635,27.3336,35500.0
2012-12-11 10:00:00,36.77,36.89,36.69,36.87,62400.0,27.3262,27.4154,27.2667,27.4005,62400.0
2012-12-11 10:30:00,36.92,36.97,36.84,36.89,13100.0,27.4377,27.4748,27.3782,27.4154,13100.0
2012-12-11 11:00:00,36.88,37.0,36.83,36.94,15100.0,27.4079,27.4971,27.3708,27.4525,15100.0
2012-12-11 11:30:00,36.95,37.17,36.92,37.17,33600.0,27.4599,27.6234,27.4377,27.6234,33600.0
2012-12-11 12:00:00,37.17,37.36,37.17,37.23,34900.0,27.6234,27.7646,27.6234,27.668,34900.0
2012-12-11 12:30:00,37.22,37.34,37.16,37.32,22200.0,27.6606,27.7498,27.616,27.7349,22200.0
2012-12-11 13:00:00,37.32,37.34,37.27,37.31,17100.0,27.7349,27.7498,27.6978,27.7275,17100.0
2012-12-11 13:30:00,37.32,37.35,37.28,37.32,26000.0,27.7349,27.7572,27.7052,27.7349,26000.0
2012-12-11 14:00:00,37.29,37.36,37.29,37.33,30800.0,27.7126,27.7646,27.7126,27.7423,30800.0
2012-12-11 14:30:00,37.34,37.35,37.04,37.04,55100.0,27.7498,27.7572,27.5268,27.5268,55100.0
2012-12-11 15:00:00,37.05,37.06,36.87,36.9,40500.0,27.5343,27.5417,27.4005,27.4228,40500.0
2012-12-11 15:30:00,36.9,36.96,36.82,36.94,80900.0,27.4228,27.4674,27.3633,27.4525,80900.0
2012-12-12 09:30:00,37.28,37.41,37.08,37.23,68800.0,27.7052,27.8018,27.5566,27.668,68800.0
2012-12-12 10:00:00,37.17,37.34,37.11,37.31,30600.0,27.6234,27.7498,27.5789,27.7275,30600.0
2012-12-12 10:30:00,37.31,37.33,37.26,37.26,14400.0,27.7275,27.7423,27.6903,27.6903,14400.0
2012-12-12 11:00:00,37.28,37.33,37.16,37.23,19600.0,27.7052,27.7423,27.616,27.668,19600.0
2012-12-12 11:30:00,37.22,37.33,37.21,37.32,15400.0,27.6606,27.7423,27.6532,27.7349,15400.0
2012-12-12 12:00:00,37.31,37.37,37.28,37.36,15400.0,27.7275,27.7721,27.7052,27.7646,15400.0
2012-12-12 12:30:00,37.36,37.5,37.23,37.46,44300.0,27.7646,27.8687,27.668,27.839,44300.0
2012-12-12 13:00:00,37.44,37.52,37.34,37.42,25000.0,27.8241,27.8836,27.7498,27.8092,25000.0
2012-12-12 13:30:00,37.44,37.44,37.28,37.41,34500.0,27.8241,27.8241,27.7052,27.8018,34500.0
2012-12-12 14:00:00,37.43,37.52,37.42,37.43,22600.0,27.8167,27.8836,27.8092,27.8167,22600.0
2012-12-12 14:30:00,37.43,37.67,37.36,37.59,58400.0,27.8167,27.995,27.7646,27.9356,58400.0
2012-12-12 15:00:00,37.58,37.59,37.25,37.29,57600.0,27.9281,27.9356,27.6829,27.7126,57600.0
2012-12-12 15:30:00,37.27,37.3,37.06,37.26,91000.0,27.6978,27.7201,27.5417,27.6903,91000.0
2012-12-13 09:30:00,37.18,37.33,37.04,37.21,27400.0,27.6309,27.7423,27.5268,27.6532,27400.0
2012-12-13 10:00:00,37.16,37.24,37.1,37.22,21600.0,27.616,27.6755,27.5714,27.6606,21600.0
2012-12-13 10:30:00,37.24,37.3,37.11,37.2,31700.0,27.6755,27.7201,27.5789,27.6457,31700.0
2012-12-13 11:00:00,37.23,37.23,36.88,36.99,28800.0,27.668,27.668,27.4079,27.4897,28800.0
2012-12-13 11:30:00,36.96,37.05,36.91,36.94,10200.0,27.4674,27.5343,27.4302,27.4525,10200.0
2012-12-13 12:00:00,36.93,36.93,36.71,36.75,16900.0,27.4451,27.4451,27.2816,27.3113,16900.0
2012-12-13 12:30:00,36.75,36.86,36.71,36.75,23300.0,27.3113,27.3931,27.2816,27.3113,23300.0
2012-12-13 13:00:00,36.76,36.82,36.73,36.8,24900.0,27.3187,27.3633,27.2965,27.3485,24900.0
2012-12-13 13:30:00,36.78,36.84,36.73,36.83,9900.0,27.3336,27.3782,27.2965,27.3708,9900.0
2012-12-13 14:00:00,36.86,36.86,36.7,36.73,35900.0,27.3931,27.3931,27.2742,27.2965,35900.0
2012-12-13 14:30:00,36.72,36.77,36.64,36.71,20400.0,27.289,27.3262,27.2296,27.2816,20400.0
2012-12-13 15:00:00,36.71,36.77,36.64,36.72,39400.0,27.2816,27.3262,27.2296,27.289,39400.0
2012-12-13 15:30:00,36.73,36.93,36.68,36.7,59900.0,27.2965,27.4451,27.2593,27.2742,59900.0
2012-12-14 09:30:00,36.68,37.06,36.52,36.52,15000.0,27.2593,27.5417,27.1404,27.1404,15000.0
2012-12-14 10:00:00,36.51,36.57,36.39,36.46,11500.0,27.133,27.1775,27.0438,27.0958,11500.0
2012-12-14 10:30:00,36.45,36.63,36.39,36.58,7900.0,27.0884,27.2221,27.0438,27.185,7900.0
2012-12-14 11:00:00,36.57,36.7,36.53,36.53,35600.0,27.1775,27.2742,27.1478,27.1478,35600.0
2012-12-14 11:30:00,36.48,36.48,36.35,36.36,12000.0,27.1107,27.1107,27.014,27.0215,12000.0
2012-12-14 12:00:00,36.41,36.53,36.41,36.42,65300.0,27.0586,27.1478,27.0586,27.0661,65300.0
2012-12-14 12:30:00,36.43,36.43,36.34,36.34,15500.0,27.0735,27.0735,27.0066,27.0066,15500.0
2012-12-14 13:00:00,36.34,36.39,36.22,36.22,12400.0,27.0066,27.0438,26.9174,26.9174,12400.0
2012-12-14 13:30:00,36.25,36.32,36.25,36.3,9500.0,26.9397,26.9918,26.9397,26.9769,9500.0
2012-12-14 14:00:00,36.3,36.33,36.27,36.27,43600.0,26.9769,26.9992,26.9546,26.9546,43600.0
2012-12-14 14:30:00,36.27,36.4,36.26,36.29,33100.0,26.9546,27.0512,26.9472,26.9695,33100.0
2012-12-14 15:00:00,36.27,36.38,36.26,36.29,64600.0,26.9546,27.0363,26.9472,26.9695,64600.0
2012-12-14 15:30:00,36.29,36.36,36.17,36.17,96600.0,26.9695,27.0215,26.8803,26.8803,96600.0
2012-12-17 09:30:00,36.2,36.64,36.11,36.6,19800.0,26.9026,27.2296,26.8357,27.1998,19800.0
2012-12-17 10:00:00,36.58,36.6,36.26,36.41,20900.0,27.185,27.1998,26.9472,27.0586,20900.0
2012-12-17 10:30:00,36.41,36.64,36.41,36.59,20700.0,27.0586,27.2296,27.0586,27.1924,20700.0
2012-12-17 11:00:00,36.57,36.8,36.53,36.72,23500.0,27.1775,27.3485,27.1478,27.289,23500.0
2012-12-17 11:30:00,36.73,36.8,36.7,36.8,10900.0,27.2965,27.3485,27.2742,27.3485,10900.0
2012-12-17 12:00:00,36.82,36.86,36.76,36.82,17400.0,27.3633,27.3931,27.3187,27.3633,17400.0
2012-12-17 12:30:00,36.82,36.83,36.59,36.6,17200.0,27.3633,27.3708,27.1924,27.1998,17200.0
2012-12-17 13:00:00,36.6,36.6,36.37,36.39,29600.0,27.1998,27.1998,27.0289,27.0438,29600.0
2012-12-17 13:30:00,36.39,36.4,36.31,36.4,24000.0,27.0438,27.0512,26.9843,27.0512,24000.0
2012-12-17 14:00:00,36.37,36.43,36.33,36.36,36100.0,27.0289,27.0735,26.9992,27.0215,36100.0
2012-12-17 14:30:00,36.36,36.36,36.27,36.36,26100.0,27.0215,27.0215,26.9546,27.0215,26100.0
2012-12-17 15:00:00,36.34,36.51,36.33,36.5,33400.0,27.0066,27.133,26.9992,27.1255,33400.0
2012-12-17 15:30:00,36.48,36.69,36.44,36.67,94600.0,27.1107,27.2667,27.0809,27.2519,94600.0
2012-12-18 09:30:00,36.82,37.34,36.82,37.12,52400.0,27.3633,27.7498,27.3633,27.5863,52400.0
2012-12-18 10:00:00,37.12,37.52,37.1,37.41,42600.0,27.5863,27.8836,27.5714,27.8018,42600.0
2012-12-18 10:30:00,37.41,37.46,37.35,37.41,35200.0,27.8018,27.839,27.7572,27.8018,35200.0
2012-12-18 11:00:00,37.39,37.5,37.36,37.48,56400.0,27.7869,27.8687,27.7646,27.8538,56400.0
2012-12-18 11:30:00,37.5,37.52,37.41,37.45,15200.0,27.8687,27.8836,27.8018,27.8315,15200.0
2012-12-18 12:00:00,37.43,37.5,37.41,37.49,24500.0,27.8167,27.8687,27.8018,27.8613,24500.0
2012-12-18 12:30:00,37.47,37.51,37.41,37.5,43000.0,27.8464,27.8761,27.8018,27.8687,43000.0
2012-12-18 13:00:00,37.48,37.51,37.47,37.48,31300.0,27.8538,27.8761,27.8464,27.8538,31300.0
2012-12-18 13:30:00,37.49,37.56,37.46,37.53,20600.0,27.8613,27.9133,27.839,27.891,20600.0
2012-12-18 14:00:00,37.54,37.64,37.49,37.53,21400.0,27.8984,27.9727,27.8613,27.891,21400.0
2012-12-18 14:30:00,37.53,37.59,37.39,37.39,51600.0,27.891,27.9356,27.7869,27.7869,51600.0
2012-12-18 15:00:00,37.4,37.54,37.38,37.47,42000.0,27.7944,27.8984,27.7795,27.8464,42000.0
2012-12-18 15:30:00,37.47,37.53,37.37,37.52,75100.0,27.8464,27.891,27.7721,27.8836,75100.0
2012-12-19 09:30:00,36.01,37.26,35.95,36.6,93800.0,27.9768,28.948,27.9302,28.4352,93800.0
2012-12-19 10:00:00,36.6,36.61,36.34,36.55,47300.0,28.4352,28.443,28.2332,28.3963,47300.0
2012-12-19 10:30:00,36.54,36.75,36.42,36.65,38900.0,28.3886,28.5517,28.2953,28.474,38900.0
2012-12-19 11:00:00,36.66,36.87,36.62,36.87,44300.0,28.4818,28.645,28.4507,28.645,44300.0
2012-12-19 11:30:00,36.87,37.02,36.84,37.01,43000.0,28.645,28.7615,28.6217,28.7537,43000.0
2012-12-19 12:00:00,37.01,37.18,36.98,37.07,44700.0,28.7537,28.8858,28.7304,28.8003,44700.0
2012-12-19 12:30:00,37.09,37.09,36.98,37.02,23000.0,28.8159,28.8159,28.7304,28.7615,23000.0
2012-12-19 13:00:00,37.02,37.05,36.85,36.92,22300.0,28.7615,28.7848,28.6294,28.6838,22300.0
2012-12-19 13:30:00,36.92,37.01,36.92,37.01,23300.0,28.6838,28.7537,28.6838,28.7537,23300.0
2012-12-19 14:00:00,36.98,37.03,36.92,36.95,44300.0,28.7304,28.7693,28.6838,28.7071,44300.0
2012-12-19 14:30:00,36.96,37.05,36.9,37.03,42300.0,28.7149,28.7848,28.6683,28.7693,42300.0
2012-12-19 15:00:00,37.04,37.04,36.85,36.93,59400.0,28.777,28.777,28.6294,28.6916,59400.0
2012-12-19 15:30:00,36.94,37.05,36.89,37.02,144400.0,28.6993,28.7848,28.6605,28.7615,144400.0
2012-12-20 09:30:00,37.24,37.99,37.24,37.75,176400.0,28.9324,29.5151,28.9324,29.3286,176400.0
2012-12-20 10:00:00,37.76,37.91,37.74,37.9,76900.0,29.3364,29.453,29.3209,29.4452,76900.0
2012-12-20 10:30:00,37.9,37.98,37.83,37.89,56000.0,29.4452,29.5073,29.3908,29.4374,56000.0
2012-12-20 11:00:00,37.88,37.99,37.86,37.96,86800.0,29.4296,29.5151,29.4141,29.4918,86800.0
2012-12-20 11:30:00,37.96,38.03,37.91,38.0,49400.0,29.4918,29.5462,29.453,29.5229,49400.0
2012-12-20 12:00:00,38.0,38.11,37.96,38.04,32000.0,29.5229,29.6083,29.4918,29.554,32000.0
2012-12-20 12:30:00,38.04,38.06,38.02,38.05,40700.0,29.554,29.5695,29.5384,29.5617,40700.0
2012-12-20 13:00:00,38.05,38.06,37.87,38.05,57100.0,29.5617,29.5695,29.4219,29.5617,57100.0
2012-12-20 13:30:00,38.05,38.07,37.95,38.06,40100.0,29.5617,29.5773,29.484,29.5695,40100.0
2012-12-20 14:00:00,38.05,38.08,38.04,38.08,42800.0,29.5617,29.585,29.554,29.585,42800.0
2012-12-20 14:30:00,38.07,38.1,38.07,38.1,57500.0,29.5773,29.6006,29.5773,29.6006,57500.0
2012-12-20 15:00:00,38.1,38.12,38.03,38.07,105900.0,29.6006,29.6161,29.5462,29.5773,105900.0
2012-12-20 15:30:00,38.08,38.36,38.03,38.36,271100.0,29.585,29.8026,29.5462,29.8026,271100.0
2012-12-21 09:30:00,38.03,39.36,37.82,38.35,186500.0,29.5462,30.5795,29.383,29.7948,186500.0
2012-12-21 10:00:00,38.3,38.41,38.18,38.29,36500.0,29.756,29.8414,29.6627,29.7482,36500.0
2012-12-21 10:30:00,38.27,38.3,38.13,38.17,26900.0,29.7326,29.756,29.6239,29.655,26900.0
2012-12-21 11:00:00,38.17,38.21,38.04,38.17,30900.0,29.655,29.686,29.554,29.655,30900.0
2012-12-21 11:30:00,38.18,38.24,38.09,38.23,28200.0,29.6627,29.7093,29.5928,29.7016,28200.0
2012-12-21 12:00:00,38.23,38.3,38.15,38.21,27800.0,29.7016,29.756,29.6394,29.686,27800.0
2012-12-21 12:30:00,38.2,38.3,38.19,38.3,29000.0,29.6783,29.756,29.6705,29.756,29000.0
2012-12-21 13:00:00,38.28,38.4,38.26,38.39,49100.0,29.7404,29.8336,29.7249,29.8259,49100.0
2012-12-21 13:30:00,38.4,38.48,38.28,38.34,36500.0,29.8336,29.8958,29.7404,29.787,36500.0
2012-12-21 14:00:00,38.36,38.4,38.32,38.34,23900.0,29.8026,29.8336,29.7715,29.787,23900.0
2012-12-21 14:30:00,38.34,38.4,38.29,38.33,59800.0,29.787,29.8336,29.7482,29.7793,59800.0
2012-12-21 15:00:00,38.33,38.36,38.29,38.34,78600.0,29.7793,29.8026,29.7482,29.787,78600.0
2012-12-21 15:30:00,38.34,38.64,38.34,38.64,246600.0,29.787,30.0201,29.787,30.0201,246600.0
2012-12-24 09:30:00,38.39,38.39,37.27,37.55,88200.0,29.8259,29.8259,28.9557,29.1733,88200.0
2012-12-24 10:00:00,37.55,37.83,37.49,37.75,53200.0,29.1733,29.3908,29.1266,29.3286,53200.0
2012-12-24 10:30:00,37.78,37.85,37.73,37.77,32900.0,29.352,29.4063,29.3131,29.3442,32900.0
2012-12-24 11:00:00,37.78,37.87,37.74,37.86,43700.0,29.352,29.4219,29.3209,29.4141,43700.0
2012-12-24 11:30:00,37.88,37.95,37.73,37.76,42300.0,29.4296,29.484,29.3131,29.3364,42300.0
2012-12-24 12:00:00,37.76,38.0,37.73,37.96,85400.0,29.3364,29.5229,29.3131,29.4918,85400.0
2012-12-24 12:30:00,37.95,38.0,37.83,37.87,88700.0,29.484,29.5229,29.3908,29.4219,88700.0
2012-12-26 09:30:00,37.99,38.27,37.82,38.07,51200.0,29.5151,29.7326,29.383,29.5773,51200.0
2012-12-26 10:00:00,38.07,38.18,37.88,38.13,40300.0,29.5773,29.6627,29.4296,29.6239,40300.0
2012-12-26 10:30:00,38.12,38.16,37.92,37.96,28100.0,29.6161,29.6472,29.4607,29.4918,28100.0
2012-12-26 11:00:00,37.93,37.98,37.69,37.77,43400.0,29.4685,29.5073,29.282,29.3442,43400.0
2012-12-26 11:30:00,37.79,37.88,37.73,37.82,24500.0,29.3597,29.4296,29.3131,29.383,24500.0
2012-12-26 12:00:00,37.85,37.97,37.82,37.91,25900.0,29.4063,29.4996,29.383,29.453,25900.0
2012-12-26 12:30:00,37.9,37.97,37.86,37.9,23000.0,29.4452,29.4996,29.4141,29.4452,23000.0
2012-12-26 13:00:00,37.91,37.91,37.78,37.87,22100.0,29.453,29.453,29.352,29.4219,22100.0
2012-12-26 13:30:00,37.87,37.94,37.83,37.88,18400.0,29.4219,29.4763,29.3908,29.4296,18400.0
2012-12-26 14:00:00,37.88,37.94,37.76,37.76,54900.0,29.4296,29.4763,29.3364,29.3364,54900.0
2012-12-26 14:30:00,37.76,37.86,37.76,37.84,51500.0,29.3364,29.4141,29.3364,29.3986,51500.0
2012-12-26 15:00:00,37.83,37.86,37.72,37.76,98000.0,29.3908,29.4141,29.3053,29.3364,98000.0
2012-12-26 15:30:00,37.75,37.79,37.6,37.67,147100.0,29.3286,29.3597,29.2121,29.2665,147100.0
2012-12-27 09:30:00,37.65,37.86,37.57,37.79,14700.0,29.251,29.4141,29.1888,29.3597,14700.0
2012-12-27 10:00:00,37.8,37.85,37.34,37.36,40600.0,29.3675,29.4063,29.0101,29.0256,40600.0
2012-12-27 10:30:00,37.34,37.38,37.06,37.33,32200.0,29.0101,29.0412,28.7926,29.0023,32200.0
2012-12-27 11:00:00,37.34,37.39,37.22,37.29,25400.0,29.0101,29.049,28.9169,28.9713,25400.0
2012-12-27 11:30:00,37.26,37.26,37.14,37.18,37900.0,28.948,28.948,28.8547,28.8858,37900.0
2012-12-27 12:00:00,37.16,37.18,36.87,36.91,38600.0,28.8703,28.8858,28.645,28.676,38600.0
2012-12-27 12:30:00,36.89,37.06,36.81,37.04,67400.0,28.6605,28.7926,28.5983,28.777,67400.0
2012-12-27 13:00:00,37.07,37.14,36.99,37.14,24400.0,28.8003,28.8547,28.7382,28.8547,24400.0
2012-12-27 13:30:00,37.13,37.16,37.05,37.11,36400.0,28.847,28.8703,28.7848,28.8314,36400.0
2012-12-27 14:00:00,37.12,37.18,37.08,37.17,43600.0,28.8392,28.8858,28.8081,28.878,43600.0
2012-12-27 14:30:00,37.16,37.54,37.16,37.54,16800.0,28.8703,29.1655,28.8703,29.1655,16800.0
2012-12-27 15:00:00,37.54,37.74,37.48,37.7,33100.0,29.1655,29.3209,29.1189,29.2898,33100.0
2012-12-27 15:30:00,37.69,37.89,37.66,37.66,117900.0,29.282,29.4374,29.2587,29.2587,117900.0
2012-12-28 09:30:00,37.41,37.43,37.16,37.19,28400.0,29.0645,29.08,28.8703,28.8936,28400.0
2012-12-28 10:00:00,37.19,37.23,36.81,36.89,67200.0,28.8936,28.9247,28.5983,28.6605,67200.0
2012-12-28 10:30:00,36.9,36.98,36.76,36.98,41000.0,28.6683,28.7304,28.5595,28.7304,41000.0
2012-12-28 11:00:00,37.02,37.12,36.92,37.1,40600.0,28.7615,28.8392,28.6838,28.8237,40600.0
2012-12-28 11:30:00,37.1,37.23,37.1,37.23,17300.0,28.8237,28.9247,28.8237,28.9247,17300.0
2012-12-28 12:00:00,37.24,37.3,37.15,37.18,31900.0,28.9324,28.979,28.8625,28.8858,31900.0
2012-12-28 12:30:00,37.18,37.19,37.1,37.13,21500.0,28.8858,28.8936,28.8237,28.847,21500.0
2012-12-28 13:00:00,37.11,37.2,36.65,37.11,44500.0,28.8314,28.9013,28.474,28.8314,44500.0
2012-12-28 13:30:00,37.11,37.12,36.87,36.9,66700.0,28.8314,28.8392,28.645,28.6683,66700.0
2012-12-28 14:00:00,36.87,36.91,36.81,36.83,35500.0,28.645,28.676,28.5983,28.6139,35500.0
2012-12-28 14:30:00,36.82,36.85,36.76,36.78,35700.0,28.6061,28.6294,28.5595,28.575,35700.0
2012-12-28 15:00:00,36.78,36.95,36.77,36.86,57700.0,28.575,28.7071,28.5673,28.6372,57700.0
2012-12-28 15:30:00,36.86,36.91,36.75,36.84,147500.0,28.6372,28.676,28.5517,28.6217,147500.0
2012-12-31 09:30:00,36.84,37.42,36.59,37.37,36900.0,28.6217,29.0723,28.4274,29.0334,36900.0
2012-12-31 10:00:00,37.39,37.51,37.16,37.27,73100.0,29.049,29.1422,28.8703,28.9557,73100.0
2012-12-31 10:30:00,37.29,37.35,37.21,37.24,63600.0,28.9713,29.0179,28.9091,28.9324,63600.0
2012-12-31 11:00:00,37.26,37.36,37.2,37.25,57500.0,28.948,29.0256,28.9013,28.9402,57500.0
2012-12-31 11:30:00,37.25,37.35,37.24,37.31,37300.0,28.9402,29.0179,28.9324,28.9868,37300.0
2012-12-31 12:00:00,37.32,37.39,37.25,37.35,35100.0,28.9946,29.049,28.9402,29.0179,35100.0
2012-12-31 12:30:00,37.36,37.55,37.36,37.48,20300.0,29.0256,29.1733,29.0256,29.1189,20300.0
2012-12-31 13:00:00,37.49,37.52,37.36,37.47,28000.0,29.1266,29.15,29.0256,29.1111,28000.0
2012-12-31 13:30:00,37.46,37.6,37.38,37.47,40800.0,29.1033,29.2121,29.0412,29.1111,40800.0
2012-12-31 14:00:00,37.49,37.51,37.44,37.45,24200.0,29.1266,29.1422,29.0878,29.0956,24200.0
2012-12-31 14:30:00,37.45,37.6,37.41,37.53,46800.0,29.0956,29.2121,29.0645,29.1577,46800.0
2012-12-31 15:00:00,37.55,37.6,37.3,37.34,65100.0,29.1733,29.2121,28.979,29.0101,65100.0
2012-12-31 15:30:00,37.35,37.65,37.35,37.44,124100.0,29.0179,29.251,29.0179,29.0878,124100.0
2013-01-02 09:30:00,38.71,38.72,37.81,38.22,103100.0,30.0745,30.0823,29.3753,29.6938,103100.0
2013-01-02 10:00:00,38.18,38.23,37.99,38.08,44500.0,29.6627,29.7016,29.5151,29.585,44500.0
2013-01-02 10:30:00,38.07,38.18,37.97,37.98,68000.0,29.5773,29.6627,29.4996,29.5073,68000.0
2013-01-02 11:00:00,37.99,38.0,37.92,37.99,30500.0,29.5151,29.5229,29.4607,29.5151,30500.0
2013-01-02 11:30:00,38.0,38.01,37.85,37.9,85000.0,29.5229,29.5306,29.4063,29.4452,85000.0
2013-01-02 12:00:00,37.9,38.0,37.89,37.99,38000.0,29.4452,29.5229,29.4374,29.5151,38000.0
2013-01-02 12:30:00,37.99,38.01,37.96,37.97,51000.0,29.5151,29.5306,29.4918,29.4996,51000.0
2013-01-02 13:00:00,37.96,38.07,37.96,38.05,32900.0,29.4918,29.5773,29.4918,29.5617,32900.0
2013-01-02 13:30:00,38.06,38.12,38.02,38.09,23000.0,29.5695,29.6161,29.5384,29.5928,23000.0
2013-01-02 14:00:00,38.05,38.27,38.05,38.23,33900.0,29.5617,29.7326,29.5617,29.7016,33900.0
2013-01-02 14:30:00,38.21,38.21,38.07,38.17,27900.0,29.686,29.686,29.5773,29.655,27900.0
2013-01-02 15:00:00,38.16,38.27,38.16,38.26,34100.0,29.6472,29.7326,29.6472,29.7249,34100.0
2013-01-02 15:30:00,38.27,38.46,38.19,38.44,143900.0,29.7326,29.8803,29.6705,29.8647,143900.0
2013-01-03 09:30:00,38.4,38.5,38.03,38.46,69200.0,29.8336,29.9113,29.5462,29.8803,69200.0
2013-01-03 10:00:00,38.46,38.68,38.41,38.47,47500.0,29.8803,30.0512,29.8414,29.888,47500.0
2013-01-03 10:30:00,38.47,38.55,38.42,38.48,28700.0,29.888,29.9502,29.8492,29.8958,28700.0
2013-01-03 11:00:00,38.48,38.53,38.41,38.45,25100.0,29.8958,29.9346,29.8414,29.8725,25100.0
2013-01-03 11:30:00,38.45,38.52,38.45,38.48,22200.0,29.8725,29.9269,29.8725,29.8958,22200.0
2013-01-03 12:00:00,38.49,38.56,38.47,38.48,43300.0,29.9036,29.958,29.888,29.8958,43300.0
2013-01-03 12:30:00,38.48,38.51,38.45,38.45,31700.0,29.8958,29.9191,29.8725,29.8725,31700.0
2013-01-03 13:00:00,38.46,38.5,38.45,38.48,25800.0,29.8803,29.9113,29.8725,29.8958,25800.0
2013-01-03 13:30:00,38.48,38.52,38.41,38.45,28800.0,29.8958,29.9269,29.8414,29.8725,28800.0
2013-01-03 14:00:00,38.46,38.51,38.31,38.42,44500.0,29.8803,29.9191,29.7637,29.8492,44500.0
2013-01-03 14:30:00,38.4,38.53,38.33,38.48,32100.0,29.8336,29.9346,29.7793,29.8958,32100.0
2013-01-03 15:00:00,38.49,38.53,38.44,38.47,60700.0,29.9036,29.9346,29.8647,29.888,60700.0
2013-01-03 15:30:00,38.46,38.48,38.39,38.46,78600.0,29.8803,29.8958,29.8259,29.8803,78600.0
2013-01-04 09:30:00,38.68,38.68,38.32,38.56,47600.0,30.0512,30.0512,29.7715,29.958,47600.0
2013-01-04 10:00:00,38.59,38.63,38.41,38.56,25500.0,29.9813,30.0123,29.8414,29.958,25500.0
2013-01-04 10:30:00,38.59,38.59,38.45,38.45,18900.0,29.9813,29.9813,29.8725,29.8725,18900.0
2013-01-04 11:00:00,38.46,38.64,38.46,38.51,23700.0,29.8803,30.0201,29.8803,29.9191,23700.0
2013-01-04 11:30:00,38.52,38.6,38.47,38.5,36900.0,29.9269,29.989,29.888,29.9113,36900.0
2013-01-04 12:00:00,38.49,38.55,38.46,38.49,11100.0,29.9036,29.9502,29.8803,29.9036,11100.0
2013-01-04 12:30:00,38.49,38.58,38.49,38.54,23100.0,29.9036,29.9735,29.9036,29.9424,23100.0
2013-01-04 13:00:00,38.53,38.6,38.53,38.6,28000.0,29.9346,29.989,29.9346,29.989,28000.0
2013-01-04 13:30:00,38.62,38.64,38.53,38.54,18200.0,30.0046,30.0201,29.9346,29.9424,18200.0
2013-01-04 14:00:00,38.54,38.68,38.51,38.65,49400.0,29.9424,30.0512,29.9191,30.0279,49400.0
2013-01-04 14:30:00,38.64,38.67,38.55,38.65,24000.0,30.0201,30.0434,29.9502,30.0279,24000.0
2013-01-04 15:00:00,38.64,38.66,38.56,38.59,60100.0,30.0201,30.0356,29.958,29.9813,60100.0
2013-01-04 15:30:00,38.61,38.72,38.55,38.71,97800.0,29.9968,30.0823,29.9502,30.0745,97800.0
2013-01-07 09:30:00,38.62,39.06,38.51,39.02,66300.0,30.0046,30.3464,29.9191,30.3153,66300.0
2013-01-07 10:00:00,39.0,39.17,38.99,39.05,25300.0,30.2998,30.4319,30.292,30.3386,25300.0
2013-01-07 10:30:00,39.05,39.1,38.99,39.05,26000.0,30.3386,30.3775,30.292,30.3386,26000.0
2013-01-07 11:00:00,39.03,39.09,39.0,39.07,19900.0,30.3231,30.3697,30.2998,30.3542,19900.0
2013-01-07 11:30:00,39.06,39.07,38.84,38.84,44000.0,30.3464,30.3542,30.1755,30.1755,44000.0
2013-01-07 12:00:00,38.83,38.86,38.76,38.86,27500.0,30.1677,30.191,30.1133,30.191,27500.0
2013-01-07 12:30:00,38.88,38.98,38.87,38.94,10000.0,30.2066,30.2843,30.1988,30.2532,10000.0
2013-01-07 13:00:00,38.93,38.94,38.88,38.93,19900.0,30.2454,30.2532,30.2066,30.2454,19900.0
2013-01-07 13:30:00,38.92,38.94,38.89,38.9,22200.0,30.2376,30.2532,30.2143,30.2221,22200.0
2013-01-07 14:00:00,38.9,39.02,38.88,38.94,47800.0,30.2221,30.3153,30.2066,30.2532,47800.0
2013-01-07 14:30:00,38.94,38.99,38.9,38.91,36000.0,30.2532,30.292,30.2221,30.2299,36000.0
2013-01-07 15:00:00,38.91,38.98,38.88,38.93,44700.0,30.2299,30.2843,30.2066,30.2454,44700.0
2013-01-07 15:30:00,38.94,39.01,38.9,38.95,99200.0,30.2532,30.3076,30.2221,30.2609,99200.0
2013-01-08 09:30:00,38.74,38.88,38.69,38.82,66200.0,30.0978,30.2066,30.059,30.1599,66200.0
2013-01-08 10:00:00,38.8,38.88,38.75,38.78,50200.0,30.1444,30.2066,30.1056,30.1289,50200.0
2013-01-08 10:30:00,38.78,38.78,38.75,38.77,38800.0,30.1289,30.1289,30.1056,30.1211,38800.0
2013-01-08 11:00:00,38.76,38.77,38.75,38.76,77400.0,30.1133,30.1211,30.1056,30.1133,77400.0
2013-01-08 11:30:00,38.75,39.06,38.75,39.05,28500.0,30.1056,30.3464,30.1056,30.3386,28500.0
2013-01-08 12:00:00,39.04,39.15,38.97,39.14,31800.0,30.3309,30.4163,30.2765,30.4086,31800.0
2013-01-08 12:30:00,39.13,39.44,39.1,39.42,104800.0,30.4008,30.6416,30.3775,30.6261,104800.0
2013-01-08 13:00:00,39.42,39.67,39.41,39.54,97800.0,30.6261,30.8203,30.6183,30.7193,97800.0
2013-01-08 13:30:00,39.55,39.56,39.26,39.34,73400.0,30.7271,30.7349,30.5018,30.5639,73400.0
2013-01-08 14:00:00,39.33,39.65,39.33,39.61,73600.0,30.5562,30.8048,30.5562,30.7737,73600.0
2013-01-08 14:30:00,39.62,39.63,39.47,39.55,35100.0,30.7815,30.7893,30.6649,30.7271,35100.0
2013-01-08 15:00:00,39.55,39.62,39.52,39.58,76300.0,30.7271,30.7815,30.7038,30.7504,76300.0
2013-01-08 15:30:00,39.59,39.66,39.52,39.65,160400.0,30.7582,30.8126,30.7038,30.8048,160400.0
2013-01-09 09:30:00,39.54,40.06,39.54,40.0,79600.0,30.7193,31.1233,30.7193,31.0767,79600.0
2013-01-09 10:00:00,40.03,40.16,39.96,40.07,45400.0,31.1,31.201,31.0456,31.1311,45400.0
2013-01-09 10:30:00,40.07,40.25,40.05,40.24,51900.0,31.1311,31.2709,31.1156,31.2632,51900.0
2013-01-09 11:00:00,40.23,40.49,40.23,40.39,87100.0,31.2554,31.4574,31.2554,31.3797,87100.0
2013-01-09 11:30:00,40.38,40.46,40.37,40.43,64600.0,31.3719,31.4341,31.3642,31.4108,64600.0
2013-01-09 12:00:00,40.43,40.46,40.35,40.44,72300.0,31.4108,31.4341,31.3486,31.4186,72300.0
2013-01-09 12:30:00,40.43,40.52,40.39,40.52,68800.0,31.4108,31.4807,31.3797,31.4807,68800.0
2013-01-09 13:00:00,40.51,40.68,40.51,40.51,55000.0,31.4729,31.605,31.4729,31.4729,55000.0
2013-01-09 13:30:00,40.52,40.66,40.51,40.65,41200.0,31.4807,31.5895,31.4729,31.5817,41200.0
2013-01-09 14:00:00,40.65,40.73,40.63,40.72,67500.0,31.5817,31.6439,31.5662,31.6361,67500.0
2013-01-09 14:30:00,40.72,40.75,40.45,40.45,47800.0,31.6361,31.6594,31.4263,31.4263,47800.0
2013-01-09 15:00:00,40.45,40.5,40.35,40.4,82100.0,31.4263,31.4652,31.3486,31.3875,82100.0
2013-01-09 15:30:00,40.41,40.42,40.25,40.4,128300.0,31.3952,31.403,31.2709,31.3875,128300.0
2013-01-10 09:30:00,40.77,40.77,40.2,40.26,19200.0,31.6749,31.6749,31.2321,31.2787,19200.0
2013-01-10 10:00:00,40.25,40.51,40.07,40.4,48600.0,31.2709,31.4729,31.1311,31.3875,48600.0
2013-01-10 10:30:00,40.36,40.62,40.34,40.53,38300.0,31.3564,31.5584,31.3409,31.4885,38300.0
2013-01-10 11:00:00,40.52,40.73,40.48,40.72,51800.0,31.4807,31.6439,31.4496,31.6361,51800.0
2013-01-10 11:30:00,40.72,40.77,40.68,40.77,43100.0,31.6361,31.6749,31.605,31.6749,43100.0
2013-01-10 12:00:00,40.77,40.86,40.68,40.86,38800.0,31.6749,31.7449,31.605,31.7449,38800.0
2013-01-10 12:30:00,40.86,41.05,40.84,41.03,79100.0,31.7449,31.8925,31.7293,31.8769,79100.0
2013-01-10 13:00:00,41.03,41.1,41.0,41.04,45600.0,31.8769,31.9313,31.8536,31.8847,45600.0
2013-01-10 13:30:00,41.05,41.05,40.95,40.98,63000.0,31.8925,31.8925,31.8148,31.8381,63000.0
2013-01-10 14:00:00,40.98,40.98,40.78,40.96,36800.0,31.8381,31.8381,31.6827,31.8226,36800.0
2013-01-10 14:30:00,40.95,41.04,40.93,41.01,45300.0,31.8148,31.8847,31.7992,31.8614,45300.0
2013-01-10 15:00:00,41.02,41.02,40.86,40.87,75300.0,31.8692,31.8692,31.7449,31.7526,75300.0
2013-01-10 15:30:00,40.87,40.92,40.76,40.87,106600.0,31.7526,31.7915,31.6672,31.7526,106600.0
2013-01-11 09:30:00,40.99,41.17,40.9,41.03,57400.0,31.8459,31.9857,31.7759,31.8769,57400.0
2013-01-11 10:00:00,41.02,41.05,40.95,40.98,37500.0,31.8692,31.8925,31.8148,31.8381,37500.0
2013-01-11 10:30:00,41.0,41.14,40.97,41.14,29900.0,31.8536,31.9624,31.8303,31.9624,29900.0
2013-01-11 11:00:00,41.14,41.2,41.12,41.16,18100.0,31.9624,32.009,31.9469,31.9779,18100.0
2013-01-11 11:30:00,41.16,41.27,41.13,41.27,92400.0,31.9779,32.0634,31.9546,32.0634,92400.0
2013-01-11 12:00:00,41.25,41.26,41.15,41.2,28100.0,32.0479,32.0556,31.9702,32.009,28100.0
2013-01-11 12:30:00,41.19,41.22,41.15,41.2,23100.0,32.0012,32.0246,31.9702,32.009,23100.0
2013-01-11 13:00:00,41.2,41.37,41.2,41.27,29400.0,32.009,32.1411,32.009,32.0634,29400.0
2013-01-11 13:30:00,41.26,41.43,41.22,41.33,36700.0,32.0556,32.1877,32.0246,32.11,36700.0
2013-01-11 14:00:00,41.32,41.41,41.31,41.41,42100.0,32.1022,32.1722,32.0945,32.1722,42100.0
2013-01-11 14:30:00,41.41,41.42,41.25,41.25,15200.0,32.1722,32.1799,32.0479,32.0479,15200.0
2013-01-11 15:00:00,41.25,41.27,41.2,41.2,25400.0,32.0479,32.0634,32.009,32.009,25400.0
2013-01-11 15:30:00,41.2,41.24,41.2,41.21,57100.0,32.009,32.0401,32.009,32.0168,57100.0
2013-01-14 09:30:00,41.35,41.44,41.25,41.34,22200.0,32.1256,32.1955,32.0479,32.1178,22200.0
2013-01-14 10:00:00,41.34,41.34,41.06,41.06,18800.0,32.1178,32.1178,31.9002,31.9002,18800.0
2013-01-14 10:30:00,41.06,41.16,40.94,40.94,17800.0,31.9002,31.9779,31.807,31.807,17800.0
2013-01-14 11:00:00,40.94,41.0,40.92,40.97,13200.0,31.807,31.8536,31.7915,31.8303,13200.0
2013-01-14 11:30:00,41.0,41.02,40.92,41.01,14900.0,31.8536,31.8692,31.7915,31.8614,14900.0
2013-01-14 12:00:00,41.01,41.01,40.92,40.93,13600.0,31.8614,31.8614,31.7915,31.7992,13600.0
2013-01-14 12:30:00,40.93,41.04,40.93,41.0,11900.0,31.7992,31.8847,31.7992,31.8536,11900.0
2013-01-14 13:00:00,41.01,41.02,40.96,40.99,13400.0,31.8614,31.8692,31.8226,31.8459,13400.0
2013-01-14 13:30:00,40.97,41.03,40.96,41.0,12000.0,31.8303,31.8769,31.8226,31.8536,12000.0
2013-01-14 14:00:00,41.01,41.07,40.97,41.01,21200.0,31.8614,31.908,31.8303,31.8614,21200.0
2013-01-14 14:30:00,41.03,41.04,40.89,40.9,27700.0,31.8769,31.8847,31.7682,31.7759,27700.0
2013-01-14 15:00:00,40.9,40.9,40.73,40.81,37200.0,31.7759,31.7759,31.6439,31.706,37200.0
2013-01-14 15:30:00,40.81,40.92,40.77,40.9,66900.0,31.706,31.7915,31.6749,31.7759,66900.0
2013-01-15 09:30:00,40.76,40.99,40.62,40.98,19000.0,31.6672,31.8459,31.5584,31.8381,19000.0
2013-01-15 10:00:00,40.95,41.05,40.91,40.98,15800.0,31.8148,31.8925,31.7837,31.8381,15800.0
2013-01-15 10:30:00,40.99,41.38,40.97,41.29,30500.0,31.8459,32.1489,31.8303,32.0789,30500.0
2013-01-15 11:00:00,41.3,41.59,41.16,41.52,51000.0,32.0867,32.312,31.9779,32.2576,51000.0
2013-01-15 11:30:00,41.51,41.7,41.45,41.66,19800.0,32.2499,32.3975,32.2032,32.3664,19800.0
2013-01-15 12:00:00,41.66,41.66,41.35,41.43,26800.0,32.3664,32.3664,32.1256,32.1877,26800.0
2013-01-15 12:30:00,41.44,41.5,41.37,41.47,15300.0,32.1955,32.2421,32.1411,32.2188,15300.0
2013-01-15 13:00:00,41.48,41.59,41.4,41.52,17800.0,32.2266,32.312,32.1644,32.2576,17800.0
2013-01-15 13:30:00,41.53,41.55,41.34,41.34,17700.0,32.2654,32.2809,32.1178,32.1178,17700.0
2013-01-15 14:00:00,41.31,41.51,41.31,41.48,18800.0,32.0945,32.2499,32.0945,32.2266,18800.0
2013-01-15 14:30:00,41.5,41.68,41.5,41.62,27100.0,32.2421,32.3819,32.2421,32.3353,27100.0
2013-01-15 15:00:00,41.62,41.62,41.35,41.42,49400.0,32.3353,32.3353,32.1256,32.1799,49400.0
2013-01-15 15:30:00,41.42,41.57,41.42,41.43,63400.0,32.1799,32.2965,32.1799,32.1877,63400.0
2013-01-16 09:30:00,41.37,41.37,41.03,41.04,26400.0,32.1411,32.1411,31.8769,31.8847,26400.0
2013-01-16 10:00:00,41.03,41.08,40.66,40.66,39500.0,31.8769,31.9158,31.5895,31.5895,39500.0
2013-01-16 10:30:00,40.68,40.72,40.54,40.61,18700.0,31.605,31.6361,31.4962,31.5506,18700.0
2013-01-16 11:00:00,40.6,40.8,40.51,40.8,22300.0,31.5429,31.6982,31.4729,31.6982,22300.0
2013-01-16 11:30:00,40.79,40.94,40.77,40.87,43900.0,31.6905,31.807,31.6749,31.7526,43900.0
2013-01-16 12:00:00,40.88,40.93,40.81,40.87,16700.0,31.7604,31.7992,31.706,31.7526,16700.0
2013-01-16 12:30:00,40.85,40.86,40.68,40.68,18500.0,31.7371,31.7449,31.605,31.605,18500.0
2013-01-16 13:00:00,40.7,40.82,40.67,40.72,21900.0,31.6206,31.7138,31.5972,31.6361,21900.0
2013-01-16 13:30:00,40.71,40.89,40.66,40.89,27700.0,31.6283,31.7682,31.5895,31.7682,27700.0
2013-01-16 14:00:00,40.89,41.1,40.89,41.0,29300.0,31.7682,31.9313,31.7682,31.8536,29300.0
2013-01-16 14:30:00,41.0,41.01,40.83,40.88,37000.0,31.8536,31.8614,31.7216,31.7604,37000.0
2013-01-16 15:00:00,40.87,40.88,40.82,40.83,31200.0,31.7526,31.7604,31.7138,31.7216,31200.0
2013-01-16 15:30:00,40.84,40.84,40.7,40.82,74100.0,31.7293,31.7293,31.6206,31.7138,74100.0
2013-01-17 09:30:00,41.25,41.59,41.0,41.13,28100.0,32.0479,32.312,31.8536,31.9546,28100.0
2013-01-17 10:00:00,41.13,41.16,41.0,41.06,77500.0,31.9546,31.9779,31.8536,31.9002,77500.0
2013-01-17 10:30:00,41.07,41.1,40.43,40.49,106800.0,31.908,31.9313,31.4108,31.4574,106800.0
2013-01-17 11:00:00,40.49,40.91,40.29,40.83,147200.0,31.4574,31.7837,31.302,31.7216,147200.0
2013-01-17 11:30:00,40.83,40.88,40.71,40.84,32200.0,31.7216,31.7604,31.6283,31.7293,32200.0
2013-01-17 12:00:00,40.86,40.92,40.78,40.8,21400.0,31.7449,31.7915,31.6827,31.6982,21400.0
2013-01-17 12:30:00,40.82,40.87,40.77,40.82,17000.0,31.7138,31.7526,31.6749,31.7138,17000.0
2013-01-17 13:00:00,40.83,40.88,40.77,40.77,16800.0,31.7216,31.7604,31.6749,31.6749,16800.0
2013-01-17 13:30:00,40.79,40.91,40.79,40.87,32000.0,31.6905,31.7837,31.6905,31.7526,32000.0
2013-01-17 14:00:00,40.86,40.97,40.86,40.95,98100.0,31.7449,31.8303,31.7449,31.8148,98100.0
2013-01-17 14:30:00,40.96,40.98,40.78,40.84,105500.0,31.8226,31.8381,31.6827,31.7293,105500.0
2013-01-17 15:00:00,40.82,40.93,40.8,40.85,86800.0,31.7138,31.7992,31.6982,31.7371,86800.0
2013-01-17 15:30:00,40.87,40.97,40.8,40.85,198500.0,31.7526,31.8303,31.6982,31.7371,198500.0
2013-01-18 09:30:00,40.74,40.87,40.58,40.63,24200.0,31.6516,31.7526,31.5273,31.5662,24200.0
2013-01-18 10:00:00,40.7,40.7,40.38,40.47,62800.0,31.6206,31.6206,31.3719,31.4419,62800.0
2013-01-18 10:30:00,40.43,40.56,40.38,40.45,63100.0,31.4108,31.5118,31.3719,31.4263,63100.0
2013-01-18 11:00:00,40.44,40.44,40.02,40.18,80700.0,31.4186,31.4186,31.0923,31.2166,80700.0
2013-01-18 11:30:00,40.2,40.27,40.14,40.22,32600.0,31.2321,31.2865,31.1855,31.2476,32600.0
2013-01-18 12:00:00,40.23,40.25,40.03,40.03,29600.0,31.2554,31.2709,31.1,31.1,29600.0
2013-01-18 12:30:00,40.02,40.1,39.96,40.05,45400.0,31.0923,31.1544,31.0456,31.1156,45400.0
2013-01-18 13:00:00,40.04,40.14,39.99,40.11,59400.0,31.1078,31.1855,31.0689,31.1622,59400.0
2013-01-18 13:30:00,40.12,40.19,40.12,40.15,28900.0,31.1699,31.2243,31.1699,31.1933,28900.0
2013-01-18 14:00:00,40.15,40.17,40.14,40.15,41900.0,31.1933,31.2088,31.1855,31.1933,41900.0
2013-01-18 14:30:00,40.15,40.2,40.14,40.16,83400.0,31.1933,31.2321,31.1855,31.201,83400.0
2013-01-18 15:00:00,40.16,40.35,40.16,40.35,64800.0,31.201,31.3486,31.201,31.3486,64800.0
2013-01-18 15:30:00,40.34,40.44,40.34,40.4,139000.0,31.3409,31.4186,31.3409,31.3875,139000.0
2013-01-22 09:30:00,40.47,40.54,40.36,40.44,28600.0,31.4419,31.4962,31.3564,31.4186,28600.0
2013-01-22 10:00:00,40.39,40.4,40.25,40.31,14500.0,31.3797,31.3875,31.2709,31.3176,14500.0
2013-01-22 10:30:00,40.27,40.39,40.25,40.34,15700.0,31.2865,31.3797,31.2709,31.3409,15700.0
2013-01-22 11:00:00,40.36,40.41,40.29,40.34,23800.0,31.3564,31.3952,31.302,31.3409,23800.0
2013-01-22 11:30:00,40.38,40.41,40.3,40.4,24800.0,31.3719,31.3952,31.3098,31.3875,24800.0
2013-01-22 12:00:00,40.39,40.45,40.33,40.43,15700.0,31.3797,31.4263,31.3331,31.4108,15700.0
2013-01-22 12:30:00,40.42,40.48,40.33,40.35,21900.0,31.403,31.4496,31.3331,31.3486,21900.0
2013-01-22 13:00:00,40.33,40.41,40.33,40.4,12400.0,31.3331,31.3952,31.3331,31.3875,12400.0
2013-01-22 13:30:00,40.4,40.41,40.34,40.37,13900.0,31.3875,31.3952,31.3409,31.3642,13900.0
2013-01-22 14:00:00,40.36,40.39,40.33,40.36,15000.0,31.3564,31.3797,31.3331,31.3564,15000.0
2013-01-22 14:30:00,40.35,40.38,40.32,40.32,19100.0,31.3486,31.3719,31.3253,31.3253,19100.0
2013-01-22 15:00:00,40.33,40.44,40.31,40.43,34700.0,31.3331,31.4186,31.3176,31.4108,34700.0
2013-01-22 15:30:00,40.43,40.52,40.36,40.51,71500.0,31.4108,31.4807,31.3564,31.4729,71500.0
2013-01-23 09:30:00,40.52,40.59,40.32,40.4,18700.0,31.4807,31.5351,31.3253,31.3875,18700.0
2013-01-23 10:00:00,40.43,40.51,40.3,40.3,26000.0,31.4108,31.4729,31.3098,31.3098,26000.0
2013-01-23 10:30:00,40.3,40.32,40.25,40.3,27600.0,31.3098,31.3253,31.2709,31.3098,27600.0
2013-01-23 11:00:00,40.3,40.32,40.23,40.24,10900.0,31.3098,31.3253,31.2554,31.2632,10900.0
2013-01-23 11:30:00,40.24,40.47,40.19,40.47,46800.0,31.2632,31.4419,31.2243,31.4419,46800.0
2013-01-23 12:00:00,40.5,40.55,40.48,40.51,44200.0,31.4652,31.504,31.4496,31.4729,44200.0
2013-01-23 12:30:00,40.51,40.73,40.51,40.69,28100.0,31.4729,31.6439,31.4729,31.6128,28100.0
2013-01-23 13:00:00,40.69,40.8,40.64,40.64,55700.0,31.6128,31.6982,31.5739,31.5739,55700.0
2013-01-23 13:30:00,40.64,40.64,40.62,40.63,12200.0,31.5739,31.5739,31.5584,31.5662,12200.0
2013-01-23 14:00:00,40.63,40.64,40.45,40.48,34000.0,31.5662,31.5739,31.4263,31.4496,34000.0
2013-01-23 14:30:00,40.47,40.56,40.46,40.56,21700.0,31.4419,31.5118,31.4341,31.5118,21700.0
2013-01-23 15:00:00,40.57,40.62,40.53,40.56,40300.0,31.5196,31.5584,31.4885,31.5118,40300.0
2013-01-23 15:30:00,40.55,40.6,40.46,40.55,70800.0,31.504,31.5429,31.4341,31.504,70800.0
2013-01-24 09:30:00,40.43,41.14,40.43,41.01,86800.0,31.4108,31.9624,31.4108,31.8614,86800.0
2013-01-24 10:00:00,41.03,41.92,41.02,41.87,182200.0,31.8769,32.5684,31.8692,32.5295,182200.0
2013-01-24 10:30:00,41.87,42.15,41.35,41.56,213200.0,32.5295,32.7471,32.1256,32.2887,213200.0
2013-01-24 11:00:00,41.56,42.02,41.53,41.99,109200.0,32.2887,32.6461,32.2654,32.6228,109200.0
2013-01-24 11:30:00,41.99,42.1,41.96,42.0,71000.0,32.6228,32.7082,32.5995,32.6305,71000.0
2013-01-24 12:00:00,42.0,42.05,41.96,42.04,63300.0,32.6305,32.6694,32.5995,32.6616,63300.0
2013-01-24 12:30:00,42.02,42.15,41.9,41.92,138500.0,32.6461,32.7471,32.5529,32.5684,138500.0
2013-01-24 13:00:00,41.92,42.44,41.9,42.39,78400.0,32.5684,32.9724,32.5529,32.9335,78400.0
2013-01-24 13:30:00,42.39,42.41,41.86,41.92,63200.0,32.9335,32.9491,32.5218,32.5684,63200.0
2013-01-24 14:00:00,41.92,42.15,41.88,42.01,70300.0,32.5684,32.7471,32.5373,32.6383,70300.0
2013-01-24 14:30:00,42.0,42.28,41.98,42.28,86000.0,32.6305,32.8481,32.615,32.8481,86000.0
2013-01-24 15:00:00,42.26,42.46,42.21,42.29,109700.0,32.8325,32.9879,32.7937,32.8559,109700.0
2013-01-24 15:30:00,42.31,42.41,42.22,42.39,178800.0,32.8714,32.9491,32.8015,32.9335,178800.0
2013-01-25 09:30:00,42.87,43.94,42.76,43.89,436500.0,33.3065,34.1378,33.221,34.0989,436500.0
2013-01-25 10:00:00,43.89,43.89,43.0,43.38,180100.0,34.0989,34.0989,33.4075,33.7027,180100.0
2013-01-25 10:30:00,43.38,44.02,43.27,43.98,186400.0,33.7027,34.1999,33.6172,34.1688,186400.0
2013-01-25 11:00:00,43.98,44.03,43.71,43.75,151800.0,34.1688,34.2077,33.9591,33.9902,151800.0
2013-01-25 11:30:00,43.74,44.0,43.72,43.77,58400.0,33.9824,34.1844,33.9668,34.0057,58400.0
2013-01-25 12:00:00,43.77,43.86,43.73,43.74,68800.0,34.0057,34.0756,33.9746,33.9824,68800.0
2013-01-25 12:30:00,43.73,43.86,43.72,43.81,85600.0,33.9746,34.0756,33.9668,34.0368,85600.0
2013-01-25 13:00:00,43.8,43.81,43.73,43.74,106400.0,34.029,34.0368,33.9746,33.9824,106400.0
2013-01-25 13:30:00,43.74,43.86,43.73,43.81,64400.0,33.9824,34.0756,33.9746,34.0368,64400.0
2013-01-25 14:00:00,43.8,43.87,43.77,43.79,53200.0,34.029,34.0834,34.0057,34.0212,53200.0
2013-01-25 14:30:00,43.79,43.84,43.74,43.82,109500.0,34.0212,34.0601,33.9824,34.0445,109500.0
2013-01-25 15:00:00,43.82,43.82,43.73,43.77,95700.0,34.0445,34.0445,33.9746,34.0057,95700.0
2013-01-25 15:30:00,43.77,43.9,43.75,43.88,200800.0,34.0057,34.1067,33.9902,34.0912,200800.0
2013-01-28 09:30:00,44.25,44.28,43.75,43.83,99900.0,34.3786,34.4019,33.9902,34.0523,99900.0
2013-01-28 10:00:00,43.77,43.97,43.58,43.71,58600.0,34.0057,34.1611,33.8581,33.9591,58600.0
2013-01-28 10:30:00,43.73,43.76,43.53,43.65,25600.0,33.9746,33.9979,33.8192,33.9125,25600.0
2013-01-28 11:00:00,43.68,43.8,43.5,43.79,65600.0,33.9358,34.029,33.7959,34.0212,65600.0
2013-01-28 11:30:00,43.8,43.81,43.52,43.6,58900.0,34.029,34.0368,33.8115,33.8736,58900.0
2013-01-28 12:00:00,43.61,43.76,43.57,43.67,82600.0,33.8814,33.9979,33.8503,33.928,82600.0
2013-01-28 12:30:00,43.67,43.7,43.59,43.63,40600.0,33.928,33.9513,33.8658,33.8969,40600.0
2013-01-28 13:00:00,43.63,43.67,43.58,43.6,61900.0,33.8969,33.928,33.8581,33.8736,61900.0
2013-01-28 13:30:00,43.59,43.63,43.53,43.59,91800.0,33.8658,33.8969,33.8192,33.8658,91800.0
2013-01-28 14:00:00,43.6,43.62,43.56,43.6,44700.0,33.8736,33.8892,33.8425,33.8736,44700.0
2013-01-28 14:30:00,43.6,43.63,43.48,43.51,55800.0,33.8736,33.8969,33.7804,33.8037,55800.0
2013-01-28 15:00:00,43.5,43.54,43.47,43.51,81500.0,33.7959,33.827,33.7726,33.8037,81500.0
2013-01-28 15:30:00,43.51,43.62,43.47,43.53,100700.0,33.8037,33.8892,33.7726,33.8192,100700.0
2013-01-29 09:30:00,43.5,43.65,42.94,43.08,66900.0,33.7959,33.9125,33.3609,33.4696,66900.0
2013-01-29 10:00:00,43.05,43.11,42.87,42.96,100800.0,33.4463,33.4929,33.3065,33.3764,100800.0
2013-01-29 10:30:00,42.95,43.02,42.81,43.01,95900.0,33.3686,33.423,33.2599,33.4152,95900.0
2013-01-29 11:00:00,43.0,43.02,42.95,43.01,71800.0,33.4075,33.423,33.3686,33.4152,71800.0
2013-01-29 11:30:00,43.01,43.01,42.7,42.75,121200.0,33.4152,33.4152,33.1744,33.2132,121200.0
2013-01-29 12:00:00,42.74,42.88,42.69,42.75,77300.0,33.2055,33.3142,33.1666,33.2132,77300.0
2013-01-29 12:30:00,42.75,42.77,42.67,42.74,47500.0,33.2132,33.2288,33.1511,33.2055,47500.0
2013-01-29 13:00:00,42.73,42.82,42.73,42.78,40000.0,33.1977,33.2676,33.1977,33.2365,40000.0
2013-01-29 13:30:00,42.77,42.79,42.71,42.72,49300.0,33.2288,33.2443,33.1822,33.1899,49300.0
2013-01-29 14:00:00,42.73,42.75,42.46,42.48,41300.0,33.1977,33.2132,32.9879,33.0035,41300.0
2013-01-29 14:30:00,42.48,42.55,42.42,42.53,47700.0,33.0035,33.0579,32.9569,33.0423,47700.0
2013-01-29 15:00:00,42.53,42.53,42.29,42.5,111900.0,33.0423,33.0423,32.8559,33.019,111900.0
2013-01-29 15:30:00,42.5,42.68,42.48,42.61,191900.0,33.019,33.1589,33.0035,33.1045,191900.0
2013-01-30 09:30:00,42.66,42.66,42.41,42.44,25900.0,33.1433,33.1433,32.9491,32.9724,25900.0
2013-01-30 10:00:00,42.42,42.45,41.75,41.91,89600.0,32.9569,32.9802,32.4363,32.5606,89600.0
2013-01-30 10:30:00,41.92,42.11,41.9,42.1,31600.0,32.5684,32.716,32.5529,32.7082,31600.0
2013-01-30 11:00:00,42.1,42.11,41.99,42.02,21300.0,32.7082,32.716,32.6228,32.6461,21300.0
2013-01-30 11:30:00,42.02,42.14,42.01,42.01,19900.0,32.6461,32.7393,32.6383,32.6383,19900.0
2013-01-30 12:00:00,42.0,42.02,41.95,41.97,14900.0,32.6305,32.6461,32.5917,32.6072,14900.0
2013-01-30 12:30:00,41.96,42.07,41.91,42.04,16200.0,32.5995,32.6849,32.5606,32.6616,16200.0
2013-01-30 13:00:00,42.03,42.07,41.98,42.05,18500.0,32.6539,32.6849,32.615,32.6694,18500.0
2013-01-30 13:30:00,42.06,42.09,41.95,42.03,45200.0,32.6772,32.7005,32.5917,32.6539,45200.0
2013-01-30 14:00:00,42.04,42.1,42.0,42.07,30600.0,32.6616,32.7082,32.6305,32.6849,30600.0
2013-01-30 14:30:00,42.09,42.11,41.92,42.0,23900.0,32.7005,32.716,32.5684,32.6305,23900.0
2013-01-30 15:00:00,42.0,42.07,41.91,41.91,39300.0,32.6305,32.6849,32.5606,32.5606,39300.0
2013-01-30 15:30:00,41.93,41.95,41.82,41.9,85600.0,32.5762,32.5917,32.4907,32.5529,85600.0
2013-01-31 09:30:00,41.89,42.05,41.6,41.95,27700.0,32.5451,32.6694,32.3198,32.5917,27700.0
2013-01-31 10:00:00,41.99,42.12,41.95,42.01,10900.0,32.6228,32.7238,32.5917,32.6383,10900.0
2013-01-31 10:30:00,42.0,42.03,41.83,41.85,12100.0,32.6305,32.6539,32.4985,32.514,12100.0
2013-01-31 11:00:00,41.87,41.89,41.62,41.63,24700.0,32.5295,32.5451,32.3353,32.3431,24700.0
2013-01-31 11:30:00,41.62,41.62,41.49,41.5,28600.0,32.3353,32.3353,32.2343,32.2421,28600.0
2013-01-31 12:00:00,41.51,41.77,41.49,41.69,61000.0,32.2499,32.4519,32.2343,32.3897,61000.0
2013-01-31 12:30:00,41.66,41.74,41.62,41.73,17000.0,32.3664,32.4285,32.3353,32.4208,17000.0
2013-01-31 13:00:00,41.73,41.75,41.73,41.75,19800.0,32.4208,32.4363,32.4208,32.4363,19800.0
2013-01-31 13:30:00,41.75,41.9,41.74,41.87,32600.0,32.4363,32.5529,32.4285,32.5295,32600.0
2013-01-31 14:00:00,41.87,41.9,41.8,41.81,14200.0,32.5295,32.5529,32.4752,32.4829,14200.0
2013-01-31 14:30:00,41.82,42.0,41.82,41.96,25000.0,32.4907,32.6305,32.4907,32.5995,25000.0
2013-01-31 15:00:00,41.97,42.1,41.94,42.07,53500.0,32.6072,32.7082,32.5839,32.6849,53500.0
2013-01-31 15:30:00,42.05,42.18,42.02,42.07,90900.0,32.6694,32.7704,32.6461,32.6849,90900.0
2013-02-01 09:30:00,42.43,42.51,41.96,42.11,68000.0,32.9646,33.0268,32.5995,32.716,68000.0
2013-02-01 10:00:00,42.16,42.35,42.0,42.07,70100.0,32.7549,32.9025,32.6305,32.6849,70100.0
2013-02-01 10:30:00,42.09,42.47,42.01,42.44,46000.0,32.7005,32.9957,32.6383,32.9724,46000.0
2013-02-01 11:00:00,42.44,42.67,42.44,42.57,24200.0,32.9724,33.1511,32.9724,33.0734,24200.0
2013-02-01 11:30:00,42.56,42.57,42.42,42.45,37700.0,33.0656,33.0734,32.9569,32.9802,37700.0
2013-02-01 12:00:00,42.46,42.49,42.4,42.4,28500.0,32.9879,33.0112,32.9413,32.9413,28500.0
2013-02-01 12:30:00,42.43,42.47,42.3,42.33,23500.0,32.9646,32.9957,32.8636,32.8869,23500.0
2013-02-01 13:00:00,42.36,42.43,42.33,42.39,26200.0,32.9102,32.9646,32.8869,32.9335,26200.0
2013-02-01 13:30:00,42.38,42.39,42.32,42.33,14300.0,32.9258,32.9335,32.8792,32.8869,14300.0
2013-02-01 14:00:00,42.34,42.39,42.23,42.39,46800.0,32.8947,32.9335,32.8092,32.9335,46800.0
2013-02-01 14:30:00,42.38,42.4,42.14,42.15,24800.0,32.9258,32.9413,32.7393,32.7471,24800.0
2013-02-01 15:00:00,42.16,42.25,42.16,42.17,21000.0,32.7549,32.8248,32.7549,32.7626,21000.0
2013-02-01 15:30:00,42.16,42.38,42.16,42.34,66600.0,32.7549,32.9258,32.7549,32.8947,66600.0
2013-02-04 09:30:00,42.01,42.01,40.58,41.31,246400.0,32.6383,32.6383,31.5273,32.0945,246400.0
2013-02-04 10:00:00,41.31,41.5,40.88,40.97,93100.0,32.0945,32.2421,31.7604,31.8303,93100.0
2013-02-04 10:30:00,41.0,41.0,39.45,39.76,393000.0,31.8536,31.8536,30.6494,30.8903,393000.0
2013-02-04 11:00:00,39.76,40.11,39.75,39.81,120700.0,30.8903,31.1622,30.8825,30.9291,120700.0
2013-02-04 11:30:00,39.83,40.08,39.82,39.89,96800.0,30.9446,31.1389,30.9369,30.9913,96800.0
2013-02-04 12:00:00,39.88,39.91,39.67,39.81,45400.0,30.9835,31.0068,30.8203,30.9291,45400.0
2013-02-04 12:30:00,39.83,40.31,39.83,40.03,79000.0,30.9446,31.3176,30.9446,31.1,79000.0
2013-02-04 13:00:00,40.04,40.18,39.98,40.13,24800.0,31.1078,31.2166,31.0612,31.1777,24800.0
2013-02-04 13:30:00,40.12,40.17,39.93,39.99,39400.0,31.1699,31.2088,31.0223,31.0689,39400.0
2013-02-04 14:00:00,40.01,40.21,40.01,40.19,30100.0,31.0845,31.2399,31.0845,31.2243,30100.0
2013-02-04 14:30:00,40.2,40.23,40.03,40.06,54800.0,31.2321,31.2554,31.1,31.1233,54800.0
2013-02-04 15:00:00,40.07,40.58,39.92,40.29,245200.0,31.1311,31.5273,31.0146,31.302,245200.0
2013-02-04 15:30:00,40.29,40.4,39.73,39.8,240900.0,31.302,31.3875,30.8669,30.9213,240900.0
2013-02-05 09:30:00,41.0,41.09,39.16,39.27,265700.0,31.8536,31.9236,30.4241,30.5096,265700.0
2013-02-05 10:00:00,39.27,39.52,38.26,39.15,268700.0,30.5096,30.7038,29.7249,30.4163,268700.0
2013-02-05 10:30:00,39.12,39.4,38.73,38.93,108200.0,30.393,30.6106,30.09,30.2454,108200.0
2013-02-05 11:00:00,38.91,39.2,38.77,39.19,71000.0,30.2299,30.4552,30.1211,30.4474,71000.0
2013-02-05 11:30:00,39.18,39.27,39.15,39.21,51400.0,30.4396,30.5096,30.4163,30.4629,51400.0
2013-02-05 12:00:00,39.21,39.31,39.17,39.19,37700.0,30.4629,30.5406,30.4319,30.4474,37700.0
2013-02-05 12:30:00,39.19,39.2,38.73,38.84,63900.0,30.4474,30.4552,30.09,30.1755,63900.0
2013-02-05 13:00:00,38.84,38.88,38.41,38.48,71400.0,30.1755,30.2066,29.8414,29.8958,71400.0
2013-02-05 13:30:00,38.5,38.53,38.06,38.51,168800.0,29.9113,29.9346,29.5695,29.9191,168800.0
2013-02-05 14:00:00,38.46,38.55,37.68,37.97,200800.0,29.8803,29.9502,29.2743,29.4996,200800.0
2013-02-05 14:30:00,37.96,38.05,37.69,38.02,151100.0,29.4918,29.5617,29.282,29.5384,151100.0
2013-02-05 15:00:00,38.02,38.05,37.82,37.92,138800.0,29.5384,29.5617,29.383,29.4607,138800.0
2013-02-05 15:30:00,37.93,38.05,37.9,38.0,291700.0,29.4685,29.5617,29.4452,29.5229,291700.0
2013-02-06 09:30:00,38.11,38.44,37.94,38.4,164600.0,29.6083,29.8647,29.4763,29.8336,164600.0
2013-02-06 10:00:00,38.37,38.41,37.56,37.86,144400.0,29.8103,29.8414,29.181,29.4141,144400.0
2013-02-06 10:30:00,37.88,37.9,37.37,37.75,129600.0,29.4296,29.4452,29.0334,29.3286,129600.0
2013-02-06 11:00:00,37.75,37.83,37.54,37.65,71600.0,29.3286,29.3908,29.1655,29.251,71600.0
2013-02-06 11:30:00,37.66,37.69,37.39,37.5,169700.0,29.2587,29.282,29.049,29.1344,169700.0
2013-02-06 12:00:00,37.52,37.97,37.52,37.95,201400.0,29.15,29.4996,29.15,29.484,201400.0
2013-02-06 12:30:00,37.97,38.11,37.94,37.97,49800.0,29.4996,29.6083,29.4763,29.4996,49800.0
2013-02-06 13:00:00,37.96,38.02,37.81,37.95,106600.0,29.4918,29.5384,29.3753,29.484,106600.0
2013-02-06 13:30:00,37.94,37.94,37.39,37.78,248500.0,29.4763,29.4763,29.049,29.352,248500.0
2013-02-06 14:00:00,37.79,37.87,37.79,37.8,67200.0,29.3597,29.4219,29.3597,29.3675,67200.0
2013-02-06 14:30:00,37.81,37.84,37.74,37.83,72200.0,29.3753,29.3986,29.3209,29.3908,72200.0
2013-02-06 15:00:00,37.83,37.84,37.78,37.84,169200.0,29.3908,29.3986,29.352,29.3986,169200.0
2013-02-06 15:30:00,37.84,37.89,37.79,37.85,471100.0,29.3986,29.4374,29.3597,29.4063,471100.0
2013-02-07 09:30:00,38.06,38.37,37.97,38.04,69400.0,29.5695,29.8103,29.4996,29.554,69400.0
2013-02-07 10:00:00,38.07,38.1,37.93,37.97,72600.0,29.5773,29.6006,29.4685,29.4996,72600.0
2013-02-07 10:30:00,37.95,37.98,37.81,37.89,74700.0,29.484,29.5073,29.3753,29.4374,74700.0
2013-02-07 11:00:00,37.89,37.94,37.85,37.91,63300.0,29.4374,29.4763,29.4063,29.453,63300.0
2013-02-07 11:30:00,37.89,37.95,37.84,37.88,40800.0,29.4374,29.484,29.3986,29.4296,40800.0
2013-02-07 12:00:00,37.88,37.95,37.85,37.94,78600.0,29.4296,29.484,29.4063,29.4763,78600.0
2013-02-07 12:30:00,37.93,37.95,37.84,37.91,58400.0,29.4685,29.484,29.3986,29.453,58400.0
2013-02-07 13:00:00,37.92,37.92,37.85,37.91,66900.0,29.4607,29.4607,29.4063,29.453,66900.0
2013-02-07 13:30:00,37.91,38.01,37.91,37.95,54600.0,29.453,29.5306,29.453,29.484,54600.0
2013-02-07 14:00:00,37.95,38.01,37.91,37.96,40800.0,29.484,29.5306,29.453,29.4918,40800.0
2013-02-07 14:30:00,37.95,37.95,37.87,37.93,66000.0,29.484,29.484,29.4219,29.4685,66000.0
2013-02-07 15:00:00,37.93,37.97,37.87,37.94,102100.0,29.4685,29.4996,29.4219,29.4763,102100.0
2013-02-07 15:30:00,37.93,37.97,37.88,37.93,169300.0,29.4685,29.4996,29.4296,29.4685,169300.0
2013-02-08 09:30:00,37.86,37.99,37.49,37.77,82600.0,29.4141,29.5151,29.1266,29.3442,82600.0
2013-02-08 10:00:00,37.76,37.83,37.65,37.71,61900.0,29.3364,29.3908,29.251,29.2976,61900.0
2013-02-08 10:30:00,37.68,37.81,37.66,37.68,37300.0,29.2743,29.3753,29.2587,29.2743,37300.0
2013-02-08 11:00:00,37.68,37.71,37.56,37.7,48600.0,29.2743,29.2976,29.181,29.2898,48600.0
2013-02-08 11:30:00,37.72,37.79,37.71,37.75,48800.0,29.3053,29.3597,29.2976,29.3286,48800.0
2013-02-08 12:00:00,37.76,37.87,37.74,37.84,23700.0,29.3364,29.4219,29.3209,29.3986,23700.0
2013-02-08 12:30:00,37.85,37.86,37.82,37.82,16400.0,29.4063,29.4141,29.383,29.383,16400.0
2013-02-08 13:00:00,37.81,37.89,37.8,37.86,16800.0,29.3753,29.4374,29.3675,29.4141,16800.0
2013-02-08 13:30:00,37.86,37.86,37.8,37.84,24000.0,29.4141,29.4141,29.3675,29.3986,24000.0
2013-02-08 14:00:00,37.84,37.85,37.7,37.78,27400.0,29.3986,29.4063,29.2898,29.352,27400.0
2013-02-08 14:30:00,37.78,37.86,37.78,37.86,32000.0,29.352,29.4141,29.352,29.4141,32000.0
2013-02-08 15:00:00,37.85,37.91,37.83,37.87,47400.0,29.4063,29.453,29.3908,29.4219,47400.0
2013-02-08 15:30:00,37.87,37.94,37.85,37.93,117800.0,29.4219,29.4763,29.4063,29.4685,117800.0
2013-02-11 09:30:00,37.82,37.93,37.75,37.8,51500.0,29.383,29.4685,29.3286,29.3675,51500.0
2013-02-11 10:00:00,37.81,37.84,37.66,37.7,40800.0,29.3753,29.3986,29.2587,29.2898,40800.0
2013-02-11 10:30:00,37.7,37.84,37.7,37.84,21900.0,29.2898,29.3986,29.2898,29.3986,21900.0
2013-02-11 11:00:00,37.84,37.85,37.76,37.76,28300.0,29.3986,29.4063,29.3364,29.3364,28300.0
2013-02-11 11:30:00,37.76,37.85,37.73,37.75,12900.0,29.3364,29.4063,29.3131,29.3286,12900.0
2013-02-11 12:00:00,37.74,37.84,37.73,37.81,15600.0,29.3209,29.3986,29.3131,29.3753,15600.0
2013-02-11 12:30:00,37.79,37.8,37.67,37.69,15800.0,29.3597,29.3675,29.2665,29.282,15800.0
2013-02-11 13:00:00,37.71,37.73,37.65,37.7,21700.0,29.2976,29.3131,29.251,29.2898,21700.0
2013-02-11 13:30:00,37.69,37.75,37.67,37.75,24700.0,29.282,29.3286,29.2665,29.3286,24700.0
2013-02-11 14:00:00,37.76,37.77,37.72,37.75,13900.0,29.3364,29.3442,29.3053,29.3286,13900.0
2013-02-11 14:30:00,37.75,37.78,37.74,37.75,30200.0,29.3286,29.352,29.3209,29.3286,30200.0
2013-02-11 15:00:00,37.76,37.88,37.75,37.77,33000.0,29.3364,29.4296,29.3286,29.3442,33000.0
2013-02-11 15:30:00,37.78,37.83,37.78,37.82,52400.0,29.352,29.3908,29.352,29.383,52400.0
2013-02-12 09:30:00,37.83,38.07,37.83,37.99,24600.0,29.3908,29.5773,29.3908,29.5151,24600.0
2013-02-12 10:00:00,37.99,38.16,37.91,38.13,26500.0,29.5151,29.6472,29.453,29.6239,26500.0
2013-02-12 10:30:00,38.13,38.2,38.0,38.02,30000.0,29.6239,29.6783,29.5229,29.5384,30000.0
2013-02-12 11:00:00,38.03,38.17,37.97,37.98,32400.0,29.5462,29.655,29.4996,29.5073,32400.0
2013-02-12 11:30:00,37.98,37.99,37.65,37.71,29300.0,29.5073,29.5151,29.251,29.2976,29300.0
2013-02-12 12:00:00,37.73,37.89,37.68,37.84,22900.0,29.3131,29.4374,29.2743,29.3986,22900.0
2013-02-12 12:30:00,37.86,37.93,37.85,37.88,12000.0,29.4141,29.4685,29.4063,29.4296,12000.0
2013-02-12 13:00:00,37.87,38.0,37.85,38.0,25400.0,29.4219,29.5229,29.4063,29.5229,25400.0
2013-02-12 13:30:00,38.0,38.02,37.97,37.99,12100.0,29.5229,29.5384,29.4996,29.5151,12100.0
2013-02-12 14:00:00,37.99,38.0,37.84,37.86,17800.0,29.5151,29.5229,29.3986,29.4141,17800.0
2013-02-12 14:30:00,37.84,37.86,37.8,37.8,16500.0,29.3986,29.4141,29.3675,29.3675,16500.0
2013-02-12 15:00:00,37.8,37.84,37.75,37.82,22300.0,29.3675,29.3986,29.3286,29.383,22300.0
2013-02-12 15:30:00,37.82,37.83,37.68,37.79,75100.0,29.383,29.3908,29.2743,29.3597,75100.0
2013-02-13 09:30:00,37.81,37.96,37.63,37.63,26300.0,29.3753,29.4918,29.2354,29.2354,26300.0
2013-02-13 10:00:00,37.63,37.71,37.58,37.68,74400.0,29.2354,29.2976,29.1966,29.2743,74400.0
2013-02-13 10:30:00,37.64,37.69,37.55,37.67,42100.0,29.2432,29.282,29.1733,29.2665,42100.0
2013-02-13 11:00:00,37.67,37.73,37.55,37.58,48100.0,29.2665,29.3131,29.1733,29.1966,48100.0
2013-02-13 11:30:00,37.57,37.64,37.55,37.64,34700.0,29.1888,29.2432,29.1733,29.2432,34700.0
2013-02-13 12:00:00,37.62,37.76,37.62,37.68,27400.0,29.2276,29.3364,29.2276,29.2743,27400.0
2013-02-13 12:30:00,37.68,37.74,37.66,37.68,15900.0,29.2743,29.3209,29.2587,29.2743,15900.0
2013-02-13 13:00:00,37.68,37.79,37.66,37.73,16400.0,29.2743,29.3597,29.2587,29.3131,16400.0
2013-02-13 13:30:00,37.74,37.78,37.66,37.69,32800.0,29.3209,29.352,29.2587,29.282,32800.0
2013-02-13 14:00:00,37.68,37.75,37.6,37.72,40000.0,29.2743,29.3286,29.2121,29.3053,40000.0
2013-02-13 14:30:00,37.72,37.73,37.56,37.59,20700.0,29.3053,29.3131,29.181,29.2043,20700.0
2013-02-13 15:00:00,37.61,37.72,37.6,37.65,47800.0,29.2199,29.3053,29.2121,29.251,47800.0
2013-02-13 15:30:00,37.66,37.77,37.65,37.77,100100.0,29.2587,29.3442,29.251,29.3442,100100.0
2013-02-14 09:30:00,37.67,37.79,37.57,37.75,32100.0,29.2665,29.3597,29.1888,29.3286,32100.0
2013-02-14 10:00:00,37.76,37.8,37.69,37.7,35500.0,29.3364,29.3675,29.282,29.2898,35500.0
2013-02-14 10:30:00,37.7,37.8,37.61,37.78,20900.0,29.2898,29.3675,29.2199,29.352,20900.0
2013-02-14 11:00:00,37.78,37.82,37.74,37.78,19600.0,29.352,29.383,29.3209,29.352,19600.0
2013-02-14 11:30:00,37.79,37.95,37.79,37.94,18800.0,29.3597,29.484,29.3597,29.4763,18800.0
2013-02-14 12:00:00,37.93,37.99,37.87,37.9,22100.0,29.4685,29.5151,29.4219,29.4452,22100.0
2013-02-14 12:30:00,37.9,38.0,37.83,37.99,20900.0,29.4452,29.5229,29.3908,29.5151,20900.0
2013-02-14 13:00:00,37.98,38.0,37.98,37.99,44500.0,29.5073,29.5229,29.5073,29.5151,44500.0
2013-02-14 13:30:00,37.98,38.1,37.98,38.1,14800.0,29.5073,29.6006,29.5073,29.6006,14800.0
2013-02-14 14:00:00,38.09,38.24,38.08,38.21,56100.0,29.5928,29.7093,29.585,29.686,56100.0
2013-02-14 14:30:00,38.21,38.21,38.07,38.21,14500.0,29.686,29.686,29.5773,29.686,14500.0
2013-02-14 15:00:00,38.22,38.25,38.13,38.13,38000.0,29.6938,29.7171,29.6239,29.6239,38000.0
2013-02-14 15:30:00,38.13,38.15,37.84,38.07,118300.0,29.6239,29.6394,29.3986,29.5773,118300.0
2013-02-15 09:30:00,38.03,38.38,38.03,38.34,30400.0,29.5462,29.8181,29.5462,29.787,30400.0
2013-02-15 10:00:00,38.37,38.38,38.22,38.31,46200.0,29.8103,29.8181,29.6938,29.7637,46200.0
2013-02-15 10:30:00,38.31,38.5,38.26,38.5,85200.0,29.7637,29.9113,29.7249,29.9113,85200.0
2013-02-15 11:00:00,38.5,38.56,38.41,38.43,21600.0,29.9113,29.958,29.8414,29.857,21600.0
2013-02-15 11:30:00,38.42,38.44,38.28,38.33,57800.0,29.8492,29.8647,29.7404,29.7793,57800.0
2013-02-15 12:00:00,38.32,38.48,38.26,38.37,75700.0,29.7715,29.8958,29.7249,29.8103,75700.0
2013-02-15 12:30:00,38.4,38.51,38.36,38.46,21700.0,29.8336,29.9191,29.8026,29.8803,21700.0
2013-02-15 13:00:00,38.48,38.6,38.32,38.32,39400.0,29.8958,29.989,29.7715,29.7715,39400.0
2013-02-15 13:30:00,38.31,38.33,38.26,38.27,24200.0,29.7637,29.7793,29.7249,29.7326,24200.0
2013-02-15 14:00:00,38.27,38.27,38.11,38.11,26700.0,29.7326,29.7326,29.6083,29.6083,26700.0
2013-02-15 14:30:00,38.12,38.21,38.09,38.15,27200.0,29.6161,29.686,29.5928,29.6394,27200.0
2013-02-15 15:00:00,38.16,38.25,38.14,38.25,35900.0,29.6472,29.7171,29.6316,29.7171,35900.0
2013-02-15 15:30:00,38.23,38.26,37.98,38.03,88100.0,29.7016,29.7249,29.5073,29.5462,88100.0
2013-02-19 09:30:00,38.08,38.5,38.01,38.46,74500.0,29.585,29.9113,29.5306,29.8803,74500.0
2013-02-19 10:00:00,38.5,38.54,38.25,38.36,68900.0,29.9113,29.9424,29.7171,29.8026,68900.0
2013-02-19 10:30:00,38.35,38.38,38.13,38.19,31500.0,29.7948,29.8181,29.6239,29.6705,31500.0
2013-02-19 11:00:00,38.16,38.19,38.07,38.15,32000.0,29.6472,29.6705,29.5773,29.6394,32000.0
2013-02-19 11:30:00,38.15,38.28,38.06,38.12,73400.0,29.6394,29.7404,29.5695,29.6161,73400.0
2013-02-19 12:00:00,38.14,38.2,37.95,37.96,48300.0,29.6316,29.6783,29.484,29.4918,48300.0
2013-02-19 12:30:00,37.94,38.02,37.9,37.95,22400.0,29.4763,29.5384,29.4452,29.484,22400.0
2013-02-19 13:00:00,37.97,37.98,37.84,37.85,28400.0,29.4996,29.5073,29.3986,29.4063,28400.0
2013-02-19 13:30:00,37.85,37.97,37.84,37.93,29800.0,29.4063,29.4996,29.3986,29.4685,29800.0
2013-02-19 14:00:00,37.9,38.0,37.89,38.0,28600.0,29.4452,29.5229,29.4374,29.5229,28600.0
2013-02-19 14:30:00,38.0,38.01,37.86,37.86,26700.0,29.5229,29.5306,29.4141,29.4141,26700.0
2013-02-19 15:00:00,37.86,38.0,37.84,37.99,31100.0,29.4141,29.5229,29.3986,29.5151,31100.0
2013-02-19 15:30:00,37.99,38.0,37.86,37.98,102900.0,29.5151,29.5229,29.4141,29.5073,102900.0
2013-02-20 09:30:00,38.0,38.11,37.41,37.65,54900.0,29.5229,29.6083,29.0645,29.251,54900.0
2013-02-20 10:00:00,37.63,37.72,37.4,37.4,35800.0,29.2354,29.3053,29.0567,29.0567,35800.0
2013-02-20 10:30:00,37.39,37.39,37.27,37.31,34400.0,29.049,29.049,28.9557,28.9868,34400.0
2013-02-20 11:00:00,37.34,37.6,37.28,37.57,63800.0,29.0101,29.2121,28.9635,29.1888,63800.0
2013-02-20 11:30:00,37.57,37.57,37.34,37.48,38700.0,29.1888,29.1888,29.0101,29.1189,38700.0
2013-02-20 12:00:00,37.48,37.72,37.46,37.61,35600.0,29.1189,29.3053,29.1033,29.2199,35600.0
2013-02-20 12:30:00,37.6,37.73,37.59,37.71,18900.0,29.2121,29.3131,29.2043,29.2976,18900.0
2013-02-20 13:00:00,37.71,37.72,37.55,37.64,11600.0,29.2976,29.3053,29.1733,29.2432,11600.0
2013-02-20 13:30:00,37.62,37.68,37.58,37.6,16100.0,29.2276,29.2743,29.1966,29.2121,16100.0
2013-02-20 14:00:00,37.57,37.62,37.52,37.54,17400.0,29.1888,29.2276,29.15,29.1655,17400.0
2013-02-20 14:30:00,37.56,37.68,37.51,37.56,48200.0,29.181,29.2743,29.1422,29.181,48200.0
2013-02-20 15:00:00,37.57,37.58,37.16,37.23,87800.0,29.1888,29.1966,28.8703,28.9247,87800.0
2013-02-20 15:30:00,37.22,37.22,36.89,37.04,176500.0,28.9169,28.9169,28.6605,28.777,176500.0
2013-02-21 09:30:00,36.93,36.98,36.57,36.67,44500.0,28.6916,28.7304,28.4119,28.4896,44500.0
2013-02-21 10:00:00,36.62,36.63,36.3,36.58,36400.0,28.4507,28.4585,28.2021,28.4197,36400.0
2013-02-21 10:30:00,36.61,36.91,36.57,36.83,34200.0,28.443,28.676,28.4119,28.6139,34200.0
2013-02-21 11:00:00,36.85,36.89,36.71,36.84,31900.0,28.6294,28.6605,28.5207,28.6217,31900.0
2013-02-21 11:30:00,36.81,36.82,36.68,36.71,24600.0,28.5983,28.6061,28.4973,28.5207,24600.0
2013-02-21 12:00:00,36.71,36.73,36.6,36.69,23400.0,28.5207,28.5362,28.4352,28.5051,23400.0
2013-02-21 12:30:00,36.68,36.85,36.62,36.85,30000.0,28.4973,28.6294,28.4507,28.6294,30000.0
2013-02-21 13:00:00,36.86,36.9,36.83,36.86,47100.0,28.6372,28.6683,28.6139,28.6372,47100.0
2013-02-21 13:30:00,36.86,36.94,36.63,36.72,47400.0,28.6372,28.6993,28.4585,28.5284,47400.0
2013-02-21 14:00:00,36.72,36.72,36.59,36.61,39300.0,28.5284,28.5284,28.4274,28.443,39300.0
2013-02-21 14:30:00,36.62,36.72,36.61,36.69,42000.0,28.4507,28.5284,28.443,28.5051,42000.0
2013-02-21 15:00:00,36.69,36.99,36.68,36.98,57900.0,28.5051,28.7382,28.4973,28.7304,57900.0
2013-02-21 15:30:00,36.97,37.05,36.76,36.79,94700.0,28.7227,28.7848,28.5595,28.5828,94700.0
2013-02-22 09:30:00,36.96,37.6,36.96,37.15,31400.0,28.7149,29.2121,28.7149,28.8625,31400.0
2013-02-22 10:00:00,37.19,37.52,37.19,37.21,29700.0,28.8936,29.15,28.8936,28.9091,29700.0
2013-02-22 10:30:00,37.21,37.44,37.15,37.42,24300.0,28.9091,29.0878,28.8625,29.0723,24300.0
2013-02-22 11:00:00,37.42,37.61,37.33,37.6,16200.0,29.0723,29.2199,29.0023,29.2121,16200.0
2013-02-22 11:30:00,37.61,37.73,37.56,37.73,32100.0,29.2199,29.3131,29.181,29.3131,32100.0
2013-02-22 12:00:00,37.73,37.74,37.6,37.63,12100.0,29.3131,29.3209,29.2121,29.2354,12100.0
2013-02-22 12:30:00,37.63,37.74,37.6,37.68,11400.0,29.2354,29.3209,29.2121,29.2743,11400.0
2013-02-22 13:00:00,37.68,37.7,37.57,37.6,37700.0,29.2743,29.2898,29.1888,29.2121,37700.0
2013-02-22 13:30:00,37.6,37.92,37.6,37.79,28000.0,29.2121,29.4607,29.2121,29.3597,28000.0
2013-02-22 14:00:00,37.76,37.77,37.6,37.6,10300.0,29.3364,29.3442,29.2121,29.2121,10300.0
2013-02-22 14:30:00,37.62,37.63,37.5,37.59,14500.0,29.2276,29.2354,29.1344,29.2043,14500.0
2013-02-22 15:00:00,37.55,37.56,37.42,37.47,15800.0,29.1733,29.181,29.0723,29.1111,15800.0
2013-02-22 15:30:00,37.46,37.83,37.45,37.79,89200.0,29.1033,29.3908,29.0956,29.3597,89200.0
2013-02-25 09:30:00,37.95,38.08,37.84,38.0,49400.0,29.484,29.585,29.3986,29.5229,49400.0
2013-02-25 10:00:00,37.98,38.03,37.41,37.42,18200.0,29.5073,29.5462,29.0645,29.0723,18200.0
2013-02-25 10:30:00,37.44,37.48,37.32,37.32,9900.0,29.0878,29.1189,28.9946,28.9946,9900.0
2013-02-25 11:00:00,37.31,37.59,37.21,37.54,11900.0,28.9868,29.2043,28.9091,29.1655,11900.0
2013-02-25 11:30:00,37.54,37.58,37.27,37.44,19400.0,29.1655,29.1966,28.9557,29.0878,19400.0
2013-02-25 12:00:00,37.36,37.45,37.34,37.39,9100.0,29.0256,29.0956,29.0101,29.049,9100.0
2013-02-25 12:30:00,37.37,37.41,37.25,37.26,23300.0,29.0334,29.0645,28.9402,28.948,23300.0
2013-02-25 13:00:00,37.28,37.33,37.24,37.27,13700.0,28.9635,29.0023,28.9324,28.9557,13700.0
2013-02-25 13:30:00,37.27,37.27,37.01,37.03,13700.0,28.9557,28.9557,28.7537,28.7693,13700.0
2013-02-25 14:00:00,37.04,37.07,36.91,36.94,9200.0,28.777,28.8003,28.676,28.6993,9200.0
2013-02-25 14:30:00,36.96,37.03,36.87,36.96,11500.0,28.7149,28.7693,28.645,28.7149,11500.0
2013-02-25 15:00:00,36.98,37.0,36.91,36.93,33200.0,28.7304,28.746,28.676,28.6916,33200.0
2013-02-25 15:30:00,36.94,36.95,36.49,36.5,62900.0,28.6993,28.7071,28.3497,28.3575,62900.0
2013-02-26 09:30:00,36.7,36.94,36.54,36.63,35800.0,28.5129,28.6993,28.3886,28.4585,35800.0
2013-02-26 10:00:00,36.65,37.24,36.61,36.67,34500.0,28.474,28.9324,28.443,28.4896,34500.0
2013-02-26 10:30:00,36.63,36.91,36.55,36.79,17500.0,28.4585,28.676,28.3963,28.5828,17500.0
2013-02-26 11:00:00,36.75,36.83,36.4,36.72,44600.0,28.5517,28.6139,28.2798,28.5284,44600.0
2013-02-26 11:30:00,36.76,36.84,36.3,36.54,16000.0,28.5595,28.6217,28.2021,28.3886,16000.0
2013-02-26 12:00:00,36.45,36.68,36.42,36.61,7100.0,28.3187,28.4973,28.2953,28.443,7100.0
2013-02-26 12:30:00,36.56,36.96,36.53,36.95,59300.0,28.4041,28.7149,28.3808,28.7071,59300.0
2013-02-26 13:00:00,36.93,37.09,36.64,36.87,23300.0,28.6916,28.8159,28.4663,28.645,23300.0
2013-02-26 13:30:00,36.86,37.01,36.83,36.89,13100.0,28.6372,28.7537,28.6139,28.6605,13100.0
2013-02-26 14:00:00,36.89,37.01,36.87,37.0,15600.0,28.6605,28.7537,28.645,28.746,15600.0
2013-02-26 14:30:00,37.0,37.09,36.88,36.88,14900.0,28.746,28.8159,28.6527,28.6527,14900.0
2013-02-26 15:00:00,36.89,37.01,36.82,36.92,38400.0,28.6605,28.7537,28.6061,28.6838,38400.0
2013-02-26 15:30:00,36.93,37.0,36.89,36.92,44300.0,28.6916,28.746,28.6605,28.6838,44300.0
2013-02-27 09:30:00,36.87,37.19,36.69,37.13,9600.0,28.645,28.8936,28.5051,28.847,9600.0
2013-02-27 10:00:00,37.15,37.48,37.15,37.47,9300.0,28.8625,29.1189,28.8625,29.1111,9300.0
2013-02-27 10:30:00,37.48,37.69,37.16,37.16,17400.0,29.1189,29.282,28.8703,28.8703,17400.0
2013-02-27 11:00:00,37.16,37.48,37.11,37.45,16700.0,28.8703,29.1189,28.8314,29.0956,16700.0
2013-02-27 11:30:00,37.49,37.66,37.33,37.61,39900.0,29.1266,29.2587,29.0023,29.2199,39900.0
2013-02-27 12:00:00,37.61,37.65,37.53,37.59,8900.0,29.2199,29.251,29.1577,29.2043,8900.0
2013-02-27 12:30:00,37.59,37.98,37.52,37.75,49800.0,29.2043,29.5073,29.15,29.3286,49800.0
2013-02-27 13:00:00,37.7,37.79,37.6,37.66,29400.0,29.2898,29.3597,29.2121,29.2587,29400.0
2013-02-27 13:30:00,37.66,37.85,37.66,37.79,10900.0,29.2587,29.4063,29.2587,29.3597,10900.0
2013-02-27 14:00:00,37.76,38.04,37.76,37.97,47400.0,29.3364,29.554,29.3364,29.4996,47400.0
2013-02-27 14:30:00,37.94,38.01,37.93,38.0,18800.0,29.4763,29.5306,29.4685,29.5229,18800.0
2013-02-27 15:00:00,37.99,38.0,37.87,37.9,14500.0,29.5151,29.5229,29.4219,29.4452,14500.0
2013-02-27 15:30:00,37.88,37.99,37.76,37.77,46900.0,29.4296,29.5151,29.3364,29.3442,46900.0
2013-02-28 09:30:00,37.77,38.01,37.76,37.8,8200.0,29.3442,29.5306,29.3364,29.3675,8200.0
2013-02-28 10:00:00,37.87,38.03,37.76,38.0,8700.0,29.4219,29.5462,29.3364,29.5229,8700.0
2013-02-28 10:30:00,38.04,38.04,37.78,37.95,70500.0,29.554,29.554,29.352,29.484,70500.0
2013-02-28 11:00:00,37.9,38.07,37.88,37.97,11900.0,29.4452,29.5773,29.4296,29.4996,11900.0
2013-02-28 11:30:00,37.93,37.97,37.89,37.89,5100.0,29.4685,29.4996,29.4374,29.4374,5100.0
2013-02-28 12:00:00,37.87,37.89,37.77,37.81,10200.0,29.4219,29.4374,29.3442,29.3753,10200.0
2013-02-28 12:30:00,37.85,38.04,37.81,37.96,38900.0,29.4063,29.554,29.3753,29.4918,38900.0
2013-02-28 13:00:00,37.98,38.02,37.94,38.01,19200.0,29.5073,29.5384,29.4763,29.5306,19200.0
2013-02-28 13:30:00,38.01,38.01,37.93,37.95,17000.0,29.5306,29.5306,29.4685,29.484,17000.0
2013-02-28 14:00:00,37.96,38.02,37.96,37.97,19000.0,29.4918,29.5384,29.4918,29.4996,19000.0
2013-02-28 14:30:00,37.97,37.97,37.81,37.81,17400.0,29.4996,29.4996,29.3753,29.3753,17400.0
2013-02-28 15:00:00,37.79,37.8,37.59,37.63,26900.0,29.3597,29.3675,29.2043,29.2354,26900.0
2013-02-28 15:30:00,37.63,37.73,37.59,37.59,48700.0,29.2354,29.3131,29.2043,29.2043,48700.0
2013-03-01 09:30:00,37.45,37.62,36.98,37.43,32300.0,29.0956,29.2276,28.7304,29.08,32300.0
2013-03-01 10:00:00,37.45,37.94,37.44,37.6,28100.0,29.0956,29.4763,29.0878,29.2121,28100.0
2013-03-01 10:30:00,37.67,37.69,37.48,37.68,19300.0,29.2665,29.282,29.1189,29.2743,19300.0
2013-03-01 11:00:00,37.68,37.76,37.51,37.67,22100.0,29.2743,29.3364,29.1422,29.2665,22100.0
2013-03-01 11:30:00,37.66,37.93,37.57,37.92,24500.0,29.2587,29.4685,29.1888,29.4607,24500.0
2013-03-01 12:00:00,37.89,38.04,37.89,37.9,27900.0,29.4374,29.554,29.4374,29.4452,27900.0
2013-03-01 12:30:00,37.87,38.01,37.79,37.94,27300.0,29.4219,29.5306,29.3597,29.4763,27300.0
2013-03-01 13:00:00,37.94,38.01,37.78,38.01,55900.0,29.4763,29.5306,29.352,29.5306,55900.0
2013-03-01 13:30:00,37.98,38.01,37.8,37.93,32600.0,29.5073,29.5306,29.3675,29.4685,32600.0
2013-03-01 14:00:00,37.95,38.04,37.82,37.94,54100.0,29.484,29.554,29.383,29.4763,54100.0
2013-03-01 14:30:00,37.96,37.96,37.51,37.57,40800.0,29.4918,29.4918,29.1422,29.1888,40800.0
2013-03-01 15:00:00,37.6,37.69,37.49,37.6,32100.0,29.2121,29.282,29.1266,29.2121,32100.0
2013-03-01 15:30:00,37.6,37.88,37.6,37.69,58800.0,29.2121,29.4296,29.2121,29.282,58800.0
2013-03-04 09:30:00,37.63,37.8,37.45,37.7,43000.0,29.2354,29.3675,29.0956,29.2898,43000.0
2013-03-04 10:00:00,37.72,37.84,37.6,37.7,38400.0,29.3053,29.3986,29.2121,29.2898,38400.0
2013-03-04 10:30:00,37.71,37.83,37.65,37.68,25200.0,29.2976,29.3908,29.251,29.2743,25200.0
2013-03-04 11:00:00,37.71,37.76,37.6,37.72,22900.0,29.2976,29.3364,29.2121,29.3053,22900.0
2013-03-04 11:30:00,37.72,37.74,37.6,37.6,24600.0,29.3053,29.3209,29.2121,29.2121,24600.0
2013-03-04 12:00:00,37.61,37.67,37.54,37.61,23100.0,29.2199,29.2665,29.1655,29.2199,23100.0
2013-03-04 12:30:00,37.57,37.8,37.57,37.63,34400.0,29.1888,29.3675,29.1888,29.2354,34400.0
2013-03-04 13:00:00,37.63,37.83,37.59,37.78,17300.0,29.2354,29.3908,29.2043,29.352,17300.0
2013-03-04 13:30:00,37.79,37.88,37.73,37.77,46700.0,29.3597,29.4296,29.3131,29.3442,46700.0
2013-03-04 14:00:00,37.77,37.82,37.65,37.77,44200.0,29.3442,29.383,29.251,29.3442,44200.0
2013-03-04 14:30:00,37.76,37.83,37.64,37.83,47300.0,29.3364,29.3908,29.2432,29.3908,47300.0
2013-03-04 15:00:00,37.82,37.82,37.64,37.75,56500.0,29.383,29.383,29.2432,29.3286,56500.0
2013-03-04 15:30:00,37.76,37.87,37.75,37.83,112900.0,29.3364,29.4219,29.3286,29.3908,112900.0
2013-03-05 09:30:00,38.0,38.21,37.95,38.03,49600.0,29.5229,29.686,29.484,29.5462,49600.0
2013-03-05 10:00:00,38.06,38.27,37.96,38.01,49800.0,29.5695,29.7326,29.4918,29.5306,49800.0
2013-03-05 10:30:00,37.97,38.13,37.97,38.05,26200.0,29.4996,29.6239,29.4996,29.5617,26200.0
2013-03-05 11:00:00,38.03,38.07,37.85,37.95,14700.0,29.5462,29.5773,29.4063,29.484,14700.0
2013-03-05 11:30:00,37.95,38.07,37.9,37.9,34100.0,29.484,29.5773,29.4452,29.4452,34100.0
2013-03-05 12:00:00,37.89,37.97,37.85,37.91,11900.0,29.4374,29.4996,29.4063,29.453,11900.0
2013-03-05 12:30:00,37.9,37.9,37.73,37.74,14100.0,29.4452,29.4452,29.3131,29.3209,14100.0
2013-03-05 13:00:00,37.77,37.79,37.7,37.76,11900.0,29.3442,29.3597,29.2898,29.3364,11900.0
2013-03-05 13:30:00,37.77,37.82,37.7,37.74,12000.0,29.3442,29.383,29.2898,29.3209,12000.0
2013-03-05 14:00:00,37.74,37.77,37.51,37.51,20100.0,29.3209,29.3442,29.1422,29.1422,20100.0
2013-03-05 14:30:00,37.55,38.03,37.55,37.98,41400.0,29.1733,29.5462,29.1733,29.5073,41400.0
2013-03-05 15:00:00,37.96,37.96,37.72,37.75,37000.0,29.4918,29.4918,29.3053,29.3286,37000.0
2013-03-05 15:30:00,37.75,37.86,37.73,37.84,83400.0,29.3286,29.4141,29.3131,29.3986,83400.0
2013-03-06 09:30:00,38.05,38.38,38.0,38.0,21800.0,29.5617,29.8181,29.5229,29.5229,21800.0
2013-03-06 10:00:00,38.01,38.13,37.77,37.81,13000.0,29.5306,29.6239,29.3442,29.3753,13000.0
2013-03-06 10:30:00,37.84,38.01,37.77,38.0,35700.0,29.3986,29.5306,29.3442,29.5229,35700.0
2013-03-06 11:00:00,38.0,38.1,37.94,37.97,9500.0,29.5229,29.6006,29.4763,29.4996,9500.0
2013-03-06 11:30:00,37.97,38.07,37.95,38.05,14400.0,29.4996,29.5773,29.484,29.5617,14400.0
2013-03-06 12:00:00,38.05,38.05,37.95,38.0,27800.0,29.5617,29.5617,29.484,29.5229,27800.0
2013-03-06 12:30:00,37.99,38.09,37.99,38.06,11100.0,29.5151,29.5928,29.5151,29.5695,11100.0
2013-03-06 13:00:00,38.05,38.18,38.0,38.15,11900.0,29.5617,29.6627,29.5229,29.6394,11900.0
2013-03-06 13:30:00,38.13,38.2,38.1,38.2,25700.0,29.6239,29.6783,29.6006,29.6783,25700.0
2013-03-06 14:00:00,38.2,38.21,38.07,38.08,12400.0,29.6783,29.686,29.5773,29.585,12400.0
2013-03-06 14:30:00,38.08,38.14,38.08,38.1,14300.0,29.585,29.6316,29.585,29.6006,14300.0
2013-03-06 15:00:00,38.12,38.32,38.1,38.29,29300.0,29.6161,29.7715,29.6006,29.7482,29300.0
2013-03-06 15:30:00,38.3,38.36,38.18,38.34,48000.0,29.756,29.8026,29.6627,29.787,48000.0
2013-03-07 09:30:00,38.54,38.86,38.33,38.82,37700.0,29.9424,30.191,29.7793,30.1599,37700.0
2013-03-07 10:00:00,38.8,38.86,38.52,38.55,22100.0,30.1444,30.191,29.9269,29.9502,22100.0
2013-03-07 10:30:00,38.55,38.68,38.55,38.67,15100.0,29.9502,30.0512,29.9502,30.0434,15100.0
2013-03-07 11:00:00,38.65,38.86,38.65,38.8,25200.0,30.0279,30.191,30.0279,30.1444,25200.0
2013-03-07 11:30:00,38.8,38.83,38.68,38.75,43400.0,30.1444,30.1677,30.0512,30.1056,43400.0
2013-03-07 12:00:00,38.75,38.75,38.6,38.65,8700.0,30.1056,30.1056,29.989,30.0279,8700.0
2013-03-07 12:30:00,38.65,38.69,38.6,38.63,7700.0,30.0279,30.059,29.989,30.0123,7700.0
2013-03-07 13:00:00,38.64,38.71,38.59,38.59,16100.0,30.0201,30.0745,29.9813,29.9813,16100.0
2013-03-07 13:30:00,38.59,38.6,38.51,38.55,17400.0,29.9813,29.989,29.9191,29.9502,17400.0
2013-03-07 14:00:00,38.55,38.6,38.54,38.59,15200.0,29.9502,29.989,29.9424,29.9813,15200.0
2013-03-07 14:30:00,38.58,38.59,38.53,38.58,21100.0,29.9735,29.9813,29.9346,29.9735,21100.0
2013-03-07 15:00:00,38.58,38.6,38.49,38.54,52800.0,29.9735,29.989,29.9036,29.9424,52800.0
2013-03-07 15:30:00,38.54,38.63,38.38,38.43,118300.0,29.9424,30.0123,29.8181,29.857,118300.0
2013-03-08 09:30:00,36.98,37.44,36.05,36.83,252500.0,28.7304,29.0878,28.0079,28.6139,252500.0
2013-03-08 10:00:00,36.84,37.94,36.77,37.2,101500.0,28.6217,29.4763,28.5673,28.9013,101500.0
2013-03-08 10:30:00,37.23,37.24,36.55,36.96,63000.0,28.9247,28.9324,28.3963,28.7149,63000.0
2013-03-08 11:00:00,36.97,37.27,36.7,36.97,66100.0,28.7227,28.9557,28.5129,28.7227,66100.0
2013-03-08 11:30:00,36.92,37.12,36.76,37.1,33500.0,28.6838,28.8392,28.5595,28.8237,33500.0
2013-03-08 12:00:00,37.11,37.15,37.03,37.03,30000.0,28.8314,28.8625,28.7693,28.7693,30000.0
2013-03-08 12:30:00,37.02,37.21,36.9,37.13,55700.0,28.7615,28.9091,28.6683,28.847,55700.0
2013-03-08 13:00:00,37.13,37.24,37.0,37.24,24000.0,28.847,28.9324,28.746,28.9324,24000.0
2013-03-08 13:30:00,37.24,37.27,37.16,37.25,36000.0,28.9324,28.9557,28.8703,28.9402,36000.0
2013-03-08 14:00:00,37.26,37.26,37.17,37.22,47100.0,28.948,28.948,28.878,28.9169,47100.0
2013-03-08 14:30:00,37.22,37.26,37.18,37.2,30400.0,28.9169,28.948,28.8858,28.9013,30400.0
2013-03-08 15:00:00,37.21,37.79,37.21,37.75,81600.0,28.9091,29.3597,28.9091,29.3286,81600.0
2013-03-08 15:30:00,37.75,37.82,37.57,37.72,312000.0,29.3286,29.383,29.1888,29.3053,312000.0
2013-03-11 09:30:00,37.54,37.74,37.47,37.6,71500.0,29.1655,29.3209,29.1111,29.2121,71500.0
2013-03-11 10:00:00,37.62,37.8,37.59,37.72,59800.0,29.2276,29.3675,29.2043,29.3053,59800.0
2013-03-11 10:30:00,37.75,37.8,37.62,37.7,36100.0,29.3286,29.3675,29.2276,29.2898,36100.0
2013-03-11 11:00:00,37.69,37.81,37.66,37.79,37000.0,29.282,29.3753,29.2587,29.3597,37000.0
2013-03-11 11:30:00,37.78,38.0,37.78,37.98,28800.0,29.352,29.5229,29.352,29.5073,28800.0
2013-03-11 12:00:00,38.0,38.12,37.96,37.98,28300.0,29.5229,29.6161,29.4918,29.5073,28300.0
2013-03-11 12:30:00,37.98,38.27,37.81,38.2,88700.0,29.5073,29.7326,29.3753,29.6783,88700.0
2013-03-11 13:00:00,38.18,38.3,38.07,38.08,30100.0,29.6627,29.756,29.5773,29.585,30100.0
2013-03-11 13:30:00,38.04,38.14,37.92,37.99,29300.0,29.554,29.6316,29.4607,29.5151,29300.0
2013-03-11 14:00:00,37.98,38.22,37.97,38.2,36700.0,29.5073,29.6938,29.4996,29.6783,36700.0
2013-03-11 14:30:00,38.2,38.26,38.07,38.1,26400.0,29.6783,29.7249,29.5773,29.6006,26400.0
2013-03-11 15:00:00,38.1,38.16,38.03,38.09,40700.0,29.6006,29.6472,29.5462,29.5928,40700.0
2013-03-11 15:30:00,38.1,38.17,38.02,38.12,61700.0,29.6006,29.655,29.5384,29.6161,61700.0
2013-03-12 09:30:00,38.08,38.34,38.05,38.28,20800.0,29.585,29.787,29.5617,29.7404,20800.0
2013-03-12 10:00:00,38.31,38.35,38.23,38.28,8000.0,29.7637,29.7948,29.7016,29.7404,8000.0
2013-03-12 10:30:00,38.28,38.44,38.16,38.44,47300.0,29.7404,29.8647,29.6472,29.8647,47300.0
2013-03-12 11:00:00,38.46,38.51,38.31,38.32,28600.0,29.8803,29.9191,29.7637,29.7715,28600.0
2013-03-12 11:30:00,38.33,38.55,38.2,38.51,33600.0,29.7793,29.9502,29.6783,29.9191,33600.0
2013-03-12 12:00:00,38.5,38.66,38.45,38.47,13200.0,29.9113,30.0356,29.8725,29.888,13200.0
2013-03-12 12:30:00,38.51,38.62,38.47,38.6,14300.0,29.9191,30.0046,29.888,29.989,14300.0
2013-03-12 13:00:00,38.6,38.75,38.54,38.72,19800.0,29.989,30.1056,29.9424,30.0823,19800.0
2013-03-12 13:30:00,38.71,38.73,38.66,38.71,26400.0,30.0745,30.09,30.0356,30.0745,26400.0
2013-03-12 14:00:00,38.71,38.8,38.67,38.75,28900.0,30.0745,30.1444,30.0434,30.1056,28900.0
2013-03-12 14:30:00,38.74,38.77,38.61,38.65,46200.0,30.0978,30.1211,29.9968,30.0279,46200.0
2013-03-12 15:00:00,38.66,38.75,38.64,38.69,33700.0,30.0356,30.1056,30.0201,30.059,33700.0
2013-03-12 15:30:00,38.69,38.73,38.53,38.54,63200.0,30.059,30.09,29.9346,29.9424,63200.0
2013-03-13 09:30:00,38.58,38.69,38.39,38.45,22700.0,29.9735,30.059,29.8259,29.8725,22700.0
2013-03-13 10:00:00,38.47,38.47,38.24,38.29,12200.0,29.888,29.888,29.7093,29.7482,12200.0
2013-03-13 10:30:00,38.32,38.7,38.24,38.63,23100.0,29.7715,30.0667,29.7093,30.0123,23100.0
2013-03-13 11:00:00,38.65,38.69,38.61,38.69,15300.0,30.0279,30.059,29.9968,30.059,15300.0
2013-03-13 11:30:00,38.67,38.7,38.62,38.63,29400.0,30.0434,30.0667,30.0046,30.0123,29400.0
2013-03-13 12:00:00,38.66,38.7,38.64,38.68,19400.0,30.0356,30.0667,30.0201,30.0512,19400.0
2013-03-13 12:30:00,38.67,38.69,38.63,38.65,11400.0,30.0434,30.059,30.0123,30.0279,11400.0
2013-03-13 13:00:00,38.64,38.69,38.63,38.68,20600.0,30.0201,30.059,30.0123,30.0512,20600.0
2013-03-13 13:30:00,38.68,38.69,38.64,38.68,16200.0,30.0512,30.059,30.0201,30.0512,16200.0
2013-03-13 14:00:00,38.68,38.69,38.65,38.65,28000.0,30.0512,30.059,30.0279,30.0279,28000.0
2013-03-13 14:30:00,38.65,38.68,38.57,38.63,17300.0,30.0279,30.0512,29.9657,30.0123,17300.0
2013-03-13 15:00:00,38.64,38.65,38.5,38.62,25800.0,30.0201,30.0279,29.9113,30.0046,25800.0
2013-03-13 15:30:00,38.62,38.69,38.59,38.62,44200.0,30.0046,30.059,29.9813,30.0046,44200.0
2013-03-14 09:30:00,38.81,38.91,38.6,38.8,44200.0,30.1522,30.2299,29.989,30.1444,44200.0
2013-03-14 10:00:00,38.81,38.85,38.51,38.69,42500.0,30.1522,30.1833,29.9191,30.059,42500.0
2013-03-14 10:30:00,38.72,38.8,38.66,38.75,20400.0,30.0823,30.1444,30.0356,30.1056,20400.0
2013-03-14 11:00:00,38.75,38.8,38.65,38.75,39000.0,30.1056,30.1444,30.0279,30.1056,39000.0
2013-03-14 11:30:00,38.76,38.81,38.75,38.79,15500.0,30.1133,30.1522,30.1056,30.1366,15500.0
2013-03-14 12:00:00,38.78,38.82,38.74,38.78,9600.0,30.1289,30.1599,30.0978,30.1289,9600.0
2013-03-14 12:30:00,38.75,38.8,38.66,38.71,6500.0,30.1056,30.1444,30.0356,30.0745,6500.0
2013-03-14 13:00:00,38.71,38.78,38.66,38.73,12600.0,30.0745,30.1289,30.0356,30.09,12600.0
2013-03-14 13:30:00,38.75,38.89,38.68,38.84,30100.0,30.1056,30.2143,30.0512,30.1755,30100.0
2013-03-14 14:00:00,38.84,39.06,38.81,39.04,27200.0,30.1755,30.3464,30.1522,30.3309,27200.0
2013-03-14 14:30:00,39.05,39.21,39.03,39.19,93100.0,30.3386,30.4629,30.3231,30.4474,93100.0
2013-03-14 15:00:00,39.17,39.3,39.11,39.11,45200.0,30.4319,30.5329,30.3853,30.3853,45200.0
2013-03-14 15:30:00,39.1,39.24,39.1,39.14,40000.0,30.3775,30.4863,30.3775,30.4086,40000.0
2013-03-15 09:30:00,39.07,39.07,38.59,38.64,61700.0,30.3542,30.3542,29.9813,30.0201,61700.0
2013-03-15 10:00:00,38.6,38.8,38.53,38.75,20200.0,29.989,30.1444,29.9346,30.1056,20200.0
2013-03-15 10:30:00,38.74,38.81,38.72,38.77,12600.0,30.0978,30.1522,30.0823,30.1211,12600.0
2013-03-15 11:00:00,38.77,38.88,38.75,38.87,16000.0,30.1211,30.2066,30.1056,30.1988,16000.0
2013-03-15 11:30:00,38.85,38.88,38.75,38.83,18700.0,30.1833,30.2066,30.1056,30.1677,18700.0
2013-03-15 12:00:00,38.82,38.9,38.8,38.89,13900.0,30.1599,30.2221,30.1444,30.2143,13900.0
2013-03-15 12:30:00,38.84,38.85,38.72,38.72,13200.0,30.1755,30.1833,30.0823,30.0823,13200.0
2013-03-15 13:00:00,38.74,38.75,38.65,38.66,11300.0,30.0978,30.1056,30.0279,30.0356,11300.0
2013-03-15 13:30:00,38.68,38.76,38.67,38.7,8800.0,30.0512,30.1133,30.0434,30.0667,8800.0
2013-03-15 14:00:00,38.71,38.77,38.7,38.71,9500.0,30.0745,30.1211,30.0667,30.0745,9500.0
2013-03-15 14:30:00,38.72,38.82,38.72,38.81,20500.0,30.0823,30.1599,30.0823,30.1522,20500.0
2013-03-15 15:00:00,38.81,38.92,38.81,38.91,30000.0,30.1522,30.2376,30.1522,30.2299,30000.0
2013-03-15 15:30:00,38.9,38.92,38.69,38.71,106800.0,30.2221,30.2376,30.059,30.0745,106800.0
2013-03-18 09:30:00,38.27,38.27,37.78,37.99,55000.0,29.7326,29.7326,29.352,29.5151,55000.0
2013-03-18 10:00:00,37.93,38.07,37.48,37.65,47900.0,29.4685,29.5773,29.1189,29.251,47900.0
2013-03-18 10:30:00,37.66,37.68,37.46,37.46,43400.0,29.2587,29.2743,29.1033,29.1033,43400.0
2013-03-18 11:00:00,37.46,37.76,37.46,37.62,38100.0,29.1033,29.3364,29.1033,29.2276,38100.0
2013-03-18 11:30:00,37.62,37.63,37.5,37.54,29000.0,29.2276,29.2354,29.1344,29.1655,29000.0
2013-03-18 12:00:00,37.55,37.85,37.55,37.76,17400.0,29.1733,29.4063,29.1733,29.3364,17400.0
2013-03-18 12:30:00,37.77,37.85,37.72,37.78,11000.0,29.3442,29.4063,29.3053,29.352,11000.0
2013-03-18 13:00:00,37.76,37.83,37.75,37.76,12400.0,29.3364,29.3908,29.3286,29.3364,12400.0
2013-03-18 13:30:00,37.74,37.79,37.7,37.7,11200.0,29.3209,29.3597,29.2898,29.2898,11200.0
2013-03-18 14:00:00,37.7,37.75,37.68,37.68,19800.0,29.2898,29.3286,29.2743,29.2743,19800.0
2013-03-18 14:30:00,37.69,37.7,37.57,37.57,20900.0,29.282,29.2898,29.1888,29.1888,20900.0
2013-03-18 15:00:00,37.6,37.6,37.4,37.44,24300.0,29.2121,29.2121,29.0567,29.0878,24300.0
2013-03-18 15:30:00,37.44,37.54,37.36,37.47,97000.0,29.0878,29.1655,29.0256,29.1111,97000.0
2013-03-19 09:30:00,37.67,37.73,37.4,37.59,14800.0,29.2665,29.3131,29.0567,29.2043,14800.0
2013-03-19 10:00:00,37.59,37.7,37.37,37.48,26600.0,29.2043,29.2898,29.0334,29.1189,26600.0
2013-03-19 10:30:00,37.4,37.52,37.35,37.47,48700.0,29.0567,29.15,29.0179,29.1111,48700.0
2013-03-19 11:00:00,37.47,37.47,37.3,37.37,15200.0,29.1111,29.1111,28.979,29.0334,15200.0
2013-03-19 11:30:00,37.37,37.45,37.1,37.13,20700.0,29.0334,29.0956,28.8237,28.847,20700.0
2013-03-19 12:00:00,37.14,37.3,36.93,37.1,29700.0,28.8547,28.979,28.6916,28.8237,29700.0
2013-03-19 12:30:00,37.1,37.3,36.94,36.95,27700.0,28.8237,28.979,28.6993,28.7071,27700.0
2013-03-19 13:00:00,36.96,37.08,36.72,36.8,13500.0,28.7149,28.8081,28.5284,28.5906,13500.0
2013-03-19 13:30:00,36.76,36.95,36.65,36.93,15300.0,28.5595,28.7071,28.474,28.6916,15300.0
2013-03-19 14:00:00,36.95,37.1,36.89,36.9,25400.0,28.7071,28.8237,28.6605,28.6683,25400.0
2013-03-19 14:30:00,36.95,37.05,36.9,36.94,12900.0,28.7071,28.7848,28.6683,28.6993,12900.0
2013-03-19 15:00:00,36.95,37.04,36.89,36.92,20200.0,28.7071,28.777,28.6605,28.6838,20200.0
2013-03-19 15:30:00,36.92,37.02,36.83,36.96,71100.0,28.6838,28.7615,28.6139,28.7149,71100.0
2013-03-20 09:30:00,37.14,37.34,37.14,37.24,17800.0,28.8547,29.0101,28.8547,28.9324,17800.0
2013-03-20 10:00:00,37.23,37.31,37.1,37.14,13600.0,28.9247,28.9868,28.8237,28.8547,13600.0
2013-03-20 10:30:00,37.16,37.22,36.94,37.02,26000.0,28.8703,28.9169,28.6993,28.7615,26000.0
2013-03-20 11:00:00,37.02,37.02,36.75,36.9,46400.0,28.7615,28.7615,28.5517,28.6683,46400.0
2013-03-20 11:30:00,36.9,36.96,36.83,36.93,46900.0,28.6683,28.7149,28.6139,28.6916,46900.0
2013-03-20 12:00:00,36.96,37.04,36.94,37.01,12300.0,28.7149,28.777,28.6993,28.7537,12300.0
2013-03-20 12:30:00,37.01,37.04,36.97,37.02,13600.0,28.7537,28.777,28.7227,28.7615,13600.0
2013-03-20 13:00:00,36.99,37.14,36.97,37.03,23000.0,28.7382,28.8547,28.7227,28.7693,23000.0
2013-03-20 13:30:00,37.05,37.07,36.97,37.07,19800.0,28.7848,28.8003,28.7227,28.8003,19800.0
2013-03-20 14:00:00,37.07,37.21,37.0,37.21,44500.0,28.8003,28.9091,28.746,28.9091,44500.0
2013-03-20 14:30:00,37.19,37.26,37.05,37.21,41900.0,28.8936,28.948,28.7848,28.9091,41900.0
2013-03-20 15:00:00,37.22,37.35,37.17,37.2,89500.0,28.9169,29.0179,28.878,28.9013,89500.0
2013-03-20 15:30:00,37.2,37.31,37.13,37.15,76700.0,28.9013,28.9868,28.847,28.8625,76700.0
2013-03-21 09:30:00,37.0,37.17,36.75,37.12,46900.0,28.746,28.878,28.5517,28.8392,46900.0
2013-03-21 10:00:00,37.15,37.15,36.79,36.93,24400.0,28.8625,28.8625,28.5828,28.6916,24400.0
2013-03-21 10:30:00,36.95,36.95,36.8,36.83,8200.0,28.7071,28.7071,28.5906,28.6139,8200.0
2013-03-21 11:00:00,36.85,36.86,36.73,36.83,13100.0,28.6294,28.6372,28.5362,28.6139,13100.0
2013-03-21 11:30:00,36.88,36.92,36.82,36.82,10600.0,28.6527,28.6838,28.6061,28.6061,10600.0
2013-03-21 12:00:00,36.81,36.86,36.76,36.82,14800.0,28.5983,28.6372,28.5595,28.6061,14800.0
2013-03-21 12:30:00,36.84,36.86,36.63,36.69,10600.0,28.6217,28.6372,28.4585,28.5051,10600.0
2013-03-21 13:00:00,36.66,36.73,36.43,36.43,12300.0,28.4818,28.5362,28.3031,28.3031,12300.0
2013-03-21 13:30:00,36.42,36.73,36.37,36.69,25900.0,28.2953,28.5362,28.2565,28.5051,25900.0
2013-03-21 14:00:00,36.65,36.65,36.37,36.38,35200.0,28.474,28.474,28.2565,28.2643,35200.0
2013-03-21 14:30:00,36.37,36.53,36.25,36.53,46100.0,28.2565,28.3808,28.1633,28.3808,46100.0
2013-03-21 15:00:00,36.55,36.73,36.51,36.52,50200.0,28.3963,28.5362,28.3653,28.373,50200.0
2013-03-21 15:30:00,36.52,36.58,36.42,36.42,133000.0,28.373,28.4197,28.2953,28.2953,133000.0
2013-03-22 09:30:00,36.55,36.55,36.2,36.27,42500.0,28.3963,28.3963,28.1244,28.1788,42500.0
2013-03-22 10:00:00,36.33,36.4,36.16,36.38,16200.0,28.2254,28.2798,28.0933,28.2643,16200.0
2013-03-22 10:30:00,36.42,36.44,36.25,36.27,10300.0,28.2953,28.3109,28.1633,28.1788,10300.0
2013-03-22 11:00:00,36.28,36.39,36.23,36.29,15000.0,28.1866,28.272,28.1477,28.1943,15000.0
2013-03-22 11:30:00,36.27,36.4,36.21,36.33,18800.0,28.1788,28.2798,28.1322,28.2254,18800.0
2013-03-22 12:00:00,36.32,36.59,36.31,36.55,36500.0,28.2177,28.4274,28.2099,28.3963,36500.0
2013-03-22 12:30:00,36.54,36.54,36.36,36.51,32100.0,28.3886,28.3886,28.2487,28.3653,32100.0
2013-03-22 13:00:00,36.52,36.52,36.47,36.51,18900.0,28.373,28.373,28.3342,28.3653,18900.0
2013-03-22 13:30:00,36.52,36.52,36.43,36.43,12700.0,28.373,28.373,28.3031,28.3031,12700.0
2013-03-22 14:00:00,36.42,36.47,36.35,36.35,18000.0,28.2953,28.3342,28.241,28.241,18000.0
2013-03-22 14:30:00,36.34,36.36,36.3,36.3,8700.0,28.2332,28.2487,28.2021,28.2021,8700.0
2013-03-22 15:00:00,36.31,36.39,36.16,36.17,20400.0,28.2099,28.272,28.0933,28.1011,20400.0
2013-03-22 15:30:00,36.18,36.3,36.17,36.3,38200.0,28.1089,28.2021,28.1011,28.2021,38200.0
2013-03-25 09:30:00,36.48,36.6,36.29,36.37,12000.0,28.342,28.4352,28.1943,28.2565,12000.0
2013-03-25 10:00:00,36.37,36.48,36.3,36.41,16300.0,28.2565,28.342,28.2021,28.2876,16300.0
2013-03-25 10:30:00,36.41,36.5,36.38,36.45,25000.0,28.2876,28.3575,28.2643,28.3187,25000.0
2013-03-25 11:00:00,36.44,36.45,36.17,36.2,65500.0,28.3109,28.3187,28.1011,28.1244,65500.0
2013-03-25 11:30:00,36.18,36.39,36.08,36.37,33800.0,28.1089,28.272,28.0312,28.2565,33800.0
2013-03-25 12:00:00,36.39,36.51,36.38,36.38,26000.0,28.272,28.3653,28.2643,28.2643,26000.0
2013-03-25 12:30:00,36.39,36.47,36.18,36.21,37200.0,28.272,28.3342,28.1089,28.1322,37200.0
2013-03-25 13:00:00,36.21,36.35,36.15,36.33,50200.0,28.1322,28.241,28.0856,28.2254,50200.0
2013-03-25 13:30:00,36.32,36.47,36.08,36.35,34300.0,28.2177,28.3342,28.0312,28.241,34300.0
2013-03-25 14:00:00,36.36,36.4,36.3,36.36,11100.0,28.2487,28.2798,28.2021,28.2487,11100.0
2013-03-25 14:30:00,36.37,36.4,36.21,36.38,18500.0,28.2565,28.2798,28.1322,28.2643,18500.0
2013-03-25 15:00:00,36.37,36.42,36.23,36.35,38300.0,28.2565,28.2953,28.1477,28.241,38300.0
2013-03-25 15:30:00,36.35,36.49,36.35,36.45,88300.0,28.241,28.3497,28.241,28.3187,88300.0
2013-03-26 09:30:00,36.78,36.78,36.22,36.46,112200.0,28.575,28.575,28.14,28.3264,112200.0
2013-03-26 10:00:00,36.4,36.44,36.08,36.22,121600.0,28.2798,28.3109,28.0312,28.14,121600.0
2013-03-26 10:30:00,36.23,36.23,36.04,36.1,72200.0,28.1477,28.1477,28.0001,28.0467,72200.0
2013-03-26 11:00:00,36.07,36.13,35.81,35.82,83500.0,28.0234,28.07,27.8214,27.8292,83500.0
2013-03-26 11:30:00,35.82,35.95,35.64,35.84,59000.0,27.8292,27.9302,27.6894,27.8447,59000.0
2013-03-26 12:00:00,35.86,36.13,35.81,36.0,76800.0,27.8603,28.07,27.8214,27.969,76800.0
2013-03-26 12:30:00,36.02,36.07,35.97,35.97,18800.0,27.9846,28.0234,27.9457,27.9457,18800.0
2013-03-26 13:00:00,35.99,36.14,35.98,36.07,17000.0,27.9613,28.0778,27.9535,28.0234,17000.0
2013-03-26 13:30:00,36.09,36.11,36.03,36.06,15500.0,28.039,28.0545,27.9923,28.0157,15500.0
2013-03-26 14:00:00,36.04,36.17,35.94,36.13,55000.0,28.0001,28.1011,27.9224,28.07,55000.0
2013-03-26 14:30:00,36.13,36.17,35.97,36.02,106400.0,28.07,28.1011,27.9457,27.9846,106400.0
2013-03-26 15:00:00,35.99,36.13,35.99,36.09,37100.0,27.9613,28.07,27.9613,28.039,37100.0
2013-03-26 15:30:00,36.09,36.21,36.05,36.09,150200.0,28.039,28.1322,28.0079,28.039,150200.0
2013-03-27 09:30:00,35.7,36.25,35.7,36.25,37900.0,27.736,28.1633,27.736,28.1633,37900.0
2013-03-27 10:00:00,36.25,36.35,36.14,36.3,29200.0,28.1633,28.241,28.0778,28.2021,29200.0
2013-03-27 10:30:00,36.28,36.32,36.16,36.23,43400.0,28.1866,28.2177,28.0933,28.1477,43400.0
2013-03-27 11:00:00,36.21,36.34,36.2,36.33,26100.0,28.1322,28.2332,28.1244,28.2254,26100.0
2013-03-27 11:30:00,36.33,36.36,36.08,36.1,75700.0,28.2254,28.2487,28.0312,28.0467,75700.0
2013-03-27 12:00:00,36.1,36.19,35.94,36.12,41200.0,28.0467,28.1167,27.9224,28.0623,41200.0
2013-03-27 12:30:00,36.12,36.15,36.06,36.11,16400.0,28.0623,28.0856,28.0157,28.0545,16400.0
2013-03-27 13:00:00,36.1,36.17,36.07,36.12,21800.0,28.0467,28.1011,28.0234,28.0623,21800.0
2013-03-27 13:30:00,36.11,36.15,36.07,36.15,13000.0,28.0545,28.0856,28.0234,28.0856,13000.0
2013-03-27 14:00:00,36.13,36.2,36.03,36.2,15400.0,28.07,28.1244,27.9923,28.1244,15400.0
2013-03-27 14:30:00,36.2,36.36,36.18,36.36,37100.0,28.1244,28.2487,28.1089,28.2487,37100.0
2013-03-27 15:00:00,36.36,36.49,36.3,36.48,37300.0,28.2487,28.3497,28.2021,28.342,37300.0
2013-03-27 15:30:00,36.48,36.53,36.36,36.42,82400.0,28.342,28.3808,28.2487,28.2953,82400.0
2013-03-28 09:30:00,36.53,37.47,36.53,37.12,85400.0,28.3808,29.1111,28.3808,28.8392,85400.0
2013-03-28 10:00:00,37.05,37.44,37.05,37.07,38500.0,28.7848,29.0878,28.7848,28.8003,38500.0
2013-03-28 10:30:00,37.03,37.2,37.03,37.07,15500.0,28.7693,28.9013,28.7693,28.8003,15500.0
2013-03-28 11:00:00,37.03,37.29,37.03,37.27,24500.0,28.7693,28.9713,28.7693,28.9557,24500.0
2013-03-28 11:30:00,37.27,37.27,37.15,37.19,12000.0,28.9557,28.9557,28.8625,28.8936,12000.0
2013-03-28 12:00:00,37.19,37.26,37.15,37.24,41100.0,28.8936,28.948,28.8625,28.9324,41100.0
2013-03-28 12:30:00,37.25,37.28,37.14,37.17,38600.0,28.9402,28.9635,28.8547,28.878,38600.0
2013-03-28 13:00:00,37.19,37.37,37.07,37.29,35400.0,28.8936,29.0334,28.8003,28.9713,35400.0
2013-03-28 13:30:00,37.29,37.31,37.2,37.21,35000.0,28.9713,28.9868,28.9013,28.9091,35000.0
2013-03-28 14:00:00,37.21,37.31,37.2,37.24,27200.0,28.9091,28.9868,28.9013,28.9324,27200.0
2013-03-28 14:30:00,37.26,37.28,37.02,37.02,45100.0,28.948,28.9635,28.7615,28.7615,45100.0
2013-03-28 15:00:00,37.03,37.03,36.87,36.93,30200.0,28.7693,28.7693,28.645,28.6916,30200.0
2013-03-28 15:30:00,36.94,36.97,36.75,36.8,101400.0,28.6993,28.7227,28.5517,28.5906,101400.0
2013-04-01 09:30:00,36.61,37.0,36.61,36.99,50500.0,28.443,28.746,28.443,28.7382,50500.0
2013-04-01 10:00:00,36.97,37.27,36.75,37.19,50800.0,28.7227,28.9557,28.5517,28.8936,50800.0
2013-04-01 10:30:00,37.11,37.12,36.75,36.76,29000.0,28.8314,28.8392,28.5517,28.5595,29000.0
2013-04-01 11:00:00,36.76,36.93,36.75,36.93,39700.0,28.5595,28.6916,28.5517,28.6916,39700.0
2013-04-01 11:30:00,36.9,37.22,36.88,37.07,82400.0,28.6683,28.9169,28.6527,28.8003,82400.0
2013-04-01 12:00:00,36.97,37.12,36.76,37.02,31200.0,28.7227,28.8392,28.5595,28.7615,31200.0
2013-04-01 12:30:00,36.98,37.03,36.89,36.99,13500.0,28.7304,28.7693,28.6605,28.7382,13500.0
2013-04-01 13:00:00,36.97,37.08,36.88,36.98,11200.0,28.7227,28.8081,28.6527,28.7304,11200.0
2013-04-01 13:30:00,36.97,37.0,36.74,36.81,33400.0,28.7227,28.746,28.544,28.5983,33400.0
2013-04-01 14:00:00,36.82,37.1,36.81,37.01,68500.0,28.6061,28.8237,28.5983,28.7537,68500.0
2013-04-01 14:30:00,37.0,37.03,36.82,36.9,31000.0,28.746,28.7693,28.6061,28.6683,31000.0
2013-04-01 15:00:00,36.9,37.01,36.75,36.84,91400.0,28.6683,28.7537,28.5517,28.6217,91400.0
2013-04-01 15:30:00,36.86,37.06,36.77,37.06,140900.0,28.6372,28.7926,28.5673,28.7926,140900.0
2013-04-02 09:30:00,37.11,37.24,36.62,36.7,57300.0,28.8314,28.9324,28.4507,28.5129,57300.0
2013-04-02 10:00:00,36.7,36.81,36.63,36.69,62300.0,28.5129,28.5983,28.4585,28.5051,62300.0
2013-04-02 10:30:00,36.65,37.01,36.48,36.96,83100.0,28.474,28.7537,28.342,28.7149,83100.0
2013-04-02 11:00:00,36.94,36.95,36.68,36.84,47500.0,28.6993,28.7071,28.4973,28.6217,47500.0
2013-04-02 11:30:00,36.84,36.85,36.71,36.76,42700.0,28.6217,28.6294,28.5207,28.5595,42700.0
2013-04-02 12:00:00,36.73,36.78,36.56,36.6,29300.0,28.5362,28.575,28.4041,28.4352,29300.0
2013-04-02 12:30:00,36.6,36.7,36.59,36.65,37500.0,28.4352,28.5129,28.4274,28.474,37500.0
2013-04-02 13:00:00,36.66,36.8,36.58,36.67,58600.0,28.4818,28.5906,28.4197,28.4896,58600.0
2013-04-02 13:30:00,36.66,36.79,36.63,36.79,30900.0,28.4818,28.5828,28.4585,28.5828,30900.0
2013-04-02 14:00:00,36.78,36.78,36.67,36.72,29100.0,28.575,28.575,28.4896,28.5284,29100.0
2013-04-02 14:30:00,36.71,36.74,36.63,36.72,37200.0,28.5207,28.544,28.4585,28.5284,37200.0
2013-04-02 15:00:00,36.72,36.81,36.67,36.74,40200.0,28.5284,28.5983,28.4896,28.544,40200.0
2013-04-02 15:30:00,36.74,36.82,36.66,36.73,88800.0,28.544,28.6061,28.4818,28.5362,88800.0
2013-04-03 09:30:00,36.8,36.81,35.94,35.97,27000.0,28.5906,28.5983,27.9224,27.9457,27000.0
2013-04-03 10:00:00,35.95,36.11,35.86,35.98,33200.0,27.9302,28.0545,27.8603,27.9535,33200.0
2013-04-03 10:30:00,35.99,36.04,35.89,35.89,29700.0,27.9613,28.0001,27.8836,27.8836,29700.0
2013-04-03 11:00:00,35.9,35.95,35.68,35.78,33200.0,27.8913,27.9302,27.7204,27.7981,33200.0
2013-04-03 11:30:00,35.8,35.88,35.71,35.71,32900.0,27.8137,27.8758,27.7437,27.7437,32900.0
2013-04-03 12:00:00,35.71,35.73,35.61,35.67,22100.0,27.7437,27.7593,27.666,27.7127,22100.0
2013-04-03 12:30:00,35.67,35.91,35.65,35.89,24400.0,27.7127,27.8991,27.6971,27.8836,24400.0
2013-04-03 13:00:00,35.89,36.14,35.82,36.12,40000.0,27.8836,28.0778,27.8292,28.0623,40000.0
2013-04-03 13:30:00,36.15,36.21,35.72,35.73,41800.0,28.0856,28.1322,27.7515,27.7593,41800.0
2013-04-03 14:00:00,35.73,36.28,35.73,36.13,50900.0,27.7593,28.1866,27.7593,28.07,50900.0
2013-04-03 14:30:00,36.11,36.11,35.92,36.03,37600.0,28.0545,28.0545,27.9069,27.9923,37600.0
2013-04-03 15:00:00,36.03,36.13,35.9,35.99,53800.0,27.9923,28.07,27.8913,27.9613,53800.0
2013-04-03 15:30:00,35.98,36.08,35.94,36.01,130000.0,27.9535,28.0312,27.9224,27.9768,130000.0
2013-04-04 09:30:00,35.95,36.19,35.91,36.01,28600.0,27.9302,28.1167,27.8991,27.9768,28600.0
2013-04-04 10:00:00,36.03,36.07,35.59,35.74,29500.0,27.9923,28.0234,27.6505,27.767,29500.0
2013-04-04 10:30:00,35.74,35.77,35.56,35.62,20900.0,27.767,27.7904,27.6272,27.6738,20900.0
2013-04-04 11:00:00,35.62,35.67,35.55,35.65,17800.0,27.6738,27.7127,27.6194,27.6971,17800.0
2013-04-04 11:30:00,35.65,35.74,35.62,35.71,25900.0,27.6971,27.767,27.6738,27.7437,25900.0
2013-04-04 12:00:00,35.72,35.81,35.66,35.75,23800.0,27.7515,27.8214,27.7049,27.7748,23800.0
2013-04-04 12:30:00,35.74,35.85,35.74,35.84,21400.0,27.767,27.8525,27.767,27.8447,21400.0
2013-04-04 13:00:00,35.82,35.85,35.78,35.84,23100.0,27.8292,27.8525,27.7981,27.8447,23100.0
2013-04-04 13:30:00,35.83,36.17,35.82,36.03,26900.0,27.837,28.1011,27.8292,27.9923,26900.0
2013-04-04 14:00:00,36.03,36.27,35.94,36.27,45800.0,27.9923,28.1788,27.9224,28.1788,45800.0
2013-04-04 14:30:00,36.24,36.34,36.16,36.24,60700.0,28.1555,28.2332,28.0933,28.1555,60700.0
2013-04-04 15:00:00,36.22,36.3,36.17,36.22,72300.0,28.14,28.2021,28.1011,28.14,72300.0
2013-04-04 15:30:00,36.22,36.27,36.16,36.24,124400.0,28.14,28.1788,28.0933,28.1555,124400.0
2013-04-05 09:30:00,35.52,35.79,35.14,35.65,43600.0,27.7338,27.9446,27.4371,27.8353,43600.0
2013-04-05 10:00:00,35.65,35.93,35.54,35.85,51300.0,27.8353,28.0539,27.7494,27.9914,51300.0
2013-04-05 10:30:00,35.8,35.83,35.71,35.75,24700.0,27.9524,27.9758,27.8821,27.9133,24700.0
2013-04-05 11:00:00,35.76,36.06,35.76,35.98,28800.0,27.9211,28.1554,27.9211,28.0929,28800.0
2013-04-05 11:30:00,36.03,36.07,35.89,35.97,32700.0,28.132,28.1632,28.0227,28.0851,32700.0
2013-04-05 12:00:00,35.96,36.06,35.95,35.98,14700.0,28.0773,28.1554,28.0695,28.0929,14700.0
2013-04-05 12:30:00,35.99,36.04,35.96,36.02,23400.0,28.1007,28.1398,28.0773,28.1242,23400.0
2013-04-05 13:00:00,36.02,36.05,36.0,36.04,20600.0,28.1242,28.1476,28.1085,28.1398,20600.0
2013-04-05 13:30:00,36.05,36.12,36.02,36.1,39200.0,28.1476,28.2022,28.1242,28.1866,39200.0
2013-04-05 14:00:00,36.11,36.13,36.01,36.11,26000.0,28.1944,28.21,28.1163,28.1944,26000.0
2013-04-05 14:30:00,36.13,36.14,36.03,36.06,13300.0,28.21,28.2178,28.132,28.1554,13300.0
2013-04-05 15:00:00,36.06,36.1,36.0,36.0,27700.0,28.1554,28.1866,28.1085,28.1085,27700.0
2013-04-05 15:30:00,36.01,36.17,35.98,36.08,113300.0,28.1163,28.2413,28.0929,28.171,113300.0
2013-04-08 09:30:00,36.14,36.22,35.8,35.83,10000.0,28.2178,28.2803,27.9524,27.9758,10000.0
2013-04-08 10:00:00,35.83,35.94,35.63,35.82,13000.0,27.9758,28.0617,27.8196,27.968,13000.0
2013-04-08 10:30:00,35.86,36.09,35.81,35.98,12600.0,27.9992,28.1788,27.9602,28.0929,12600.0
2013-04-08 11:00:00,35.99,36.07,35.94,36.04,14500.0,28.1007,28.1632,28.0617,28.1398,14500.0
2013-04-08 11:30:00,36.04,36.07,35.98,36.02,18600.0,28.1398,28.1632,28.0929,28.1242,18600.0
2013-04-08 12:00:00,36.04,36.09,36.01,36.07,10900.0,28.1398,28.1788,28.1163,28.1632,10900.0
2013-04-08 12:30:00,36.09,36.11,36.0,36.0,20800.0,28.1788,28.1944,28.1085,28.1085,20800.0
2013-04-08 13:00:00,36.0,36.07,35.96,36.02,21100.0,28.1085,28.1632,28.0773,28.1242,21100.0
2013-04-08 13:30:00,36.03,36.08,35.94,36.06,13200.0,28.132,28.171,28.0617,28.1554,13200.0
2013-04-08 14:00:00,36.05,36.08,35.92,35.92,12200.0,28.1476,28.171,28.0461,28.0461,12200.0
2013-04-08 14:30:00,35.91,35.96,35.87,35.91,11500.0,28.0383,28.0773,28.007,28.0383,11500.0
2013-04-08 15:00:00,35.89,35.98,35.85,35.94,17300.0,28.0227,28.0929,27.9914,28.0617,17300.0
2013-04-08 15:30:00,35.96,36.07,35.94,36.07,35600.0,28.0773,28.1632,28.0617,28.1632,35600.0
2013-04-09 09:30:00,36.06,36.22,35.72,35.72,10900.0,28.1554,28.2803,27.8899,27.8899,10900.0
2013-04-09 10:00:00,35.68,35.97,35.68,35.95,25300.0,27.8587,28.0851,27.8587,28.0695,25300.0
2013-04-09 10:30:00,35.99,36.16,35.94,36.08,60700.0,28.1007,28.2335,28.0617,28.171,60700.0
2013-04-09 11:00:00,36.04,36.05,35.67,35.69,36500.0,28.1398,28.1476,27.8509,27.8665,36500.0
2013-04-09 11:30:00,35.71,35.94,35.7,35.83,32700.0,27.8821,28.0617,27.8743,27.9758,32700.0
2013-04-09 12:00:00,35.79,35.79,35.7,35.75,6500.0,27.9446,27.9446,27.8743,27.9133,6500.0
2013-04-09 12:30:00,35.77,36.0,35.77,35.97,8400.0,27.929,28.1085,27.929,28.0851,8400.0
2013-04-09 13:00:00,35.92,36.04,35.82,36.02,13700.0,28.0461,28.1398,27.968,28.1242,13700.0
2013-04-09 13:30:00,36.02,36.35,36.02,36.32,38900.0,28.1242,28.3818,28.1242,28.3584,38900.0
2013-04-09 14:00:00,36.31,36.39,36.22,36.24,20200.0,28.3506,28.413,28.2803,28.2959,20200.0
2013-04-09 14:30:00,36.23,36.24,36.02,36.02,48800.0,28.2881,28.2959,28.1242,28.1242,48800.0
2013-04-09 15:00:00,36.03,36.16,35.9,35.97,20300.0,28.132,28.2335,28.0305,28.0851,20300.0
2013-04-09 15:30:00,35.97,36.04,35.86,35.93,57500.0,28.0851,28.1398,27.9992,28.0539,57500.0
2013-04-10 09:30:00,35.99,36.12,35.81,35.86,28600.0,28.1007,28.2022,27.9602,27.9992,28600.0
2013-04-10 10:00:00,35.84,36.04,35.76,36.04,93400.0,27.9836,28.1398,27.9211,28.1398,93400.0
2013-04-10 10:30:00,36.03,36.16,35.93,36.14,11400.0,28.132,28.2335,28.0539,28.2178,11400.0
2013-04-10 11:00:00,36.14,36.25,36.1,36.18,10000.0,28.2178,28.3037,28.1866,28.2491,10000.0
2013-04-10 11:30:00,36.17,36.63,36.15,36.61,23200.0,28.2413,28.6004,28.2257,28.5848,23200.0
2013-04-10 12:00:00,36.61,36.62,36.5,36.5,13900.0,28.5848,28.5926,28.4989,28.4989,13900.0
2013-04-10 12:30:00,36.54,36.67,36.52,36.63,20600.0,28.5302,28.6317,28.5146,28.6004,20600.0
2013-04-10 13:00:00,36.64,36.81,36.61,36.73,14400.0,28.6082,28.741,28.5848,28.6785,14400.0
2013-04-10 13:30:00,36.74,36.95,36.71,36.85,47300.0,28.6863,28.8503,28.6629,28.7722,47300.0
2013-04-10 14:00:00,36.85,36.87,36.68,36.72,14900.0,28.7722,28.7878,28.6395,28.6707,14900.0
2013-04-10 14:30:00,36.71,36.71,36.64,36.71,15700.0,28.6629,28.6629,28.6082,28.6629,15700.0
2013-04-10 15:00:00,36.69,36.7,36.45,36.45,39000.0,28.6473,28.6551,28.4599,28.4599,39000.0
2013-04-10 15:30:00,36.45,36.65,36.44,36.57,68700.0,28.4599,28.6161,28.4521,28.5536,68700.0
2013-04-11 09:30:00,36.56,36.76,36.28,36.7,12200.0,28.5458,28.7019,28.3272,28.6551,12200.0
2013-04-11 10:00:00,36.67,37.15,36.65,37.15,45900.0,28.6317,29.0064,28.6161,29.0064,45900.0
2013-04-11 10:30:00,37.11,37.38,37.06,37.33,39900.0,28.9752,29.186,28.9362,29.147,39900.0
2013-04-11 11:00:00,37.34,37.6,37.29,37.56,58300.0,29.1548,29.3578,29.1158,29.3266,58300.0
2013-04-11 11:30:00,37.59,37.62,37.51,37.58,36700.0,29.35,29.3734,29.2875,29.3422,36700.0
2013-04-11 12:00:00,37.6,37.71,37.51,37.53,33400.0,29.3578,29.4437,29.2875,29.3032,33400.0
2013-04-11 12:30:00,37.52,37.55,37.5,37.55,13800.0,29.2953,29.3188,29.2797,29.3188,13800.0
2013-04-11 13:00:00,37.54,37.57,37.37,37.5,37900.0,29.311,29.3344,29.1782,29.2797,37900.0
2013-04-11 13:30:00,37.49,37.53,37.21,37.33,84900.0,29.2719,29.3032,29.0533,29.147,84900.0
2013-04-11 14:00:00,37.35,37.43,37.14,37.2,53700.0,29.1626,29.2251,28.9986,29.0455,53700.0
2013-04-11 14:30:00,37.19,37.35,37.19,37.27,25300.0,29.0377,29.1626,29.0377,29.1001,25300.0
2013-04-11 15:00:00,37.27,37.36,37.21,37.24,61300.0,29.1001,29.1704,29.0533,29.0767,61300.0
2013-04-11 15:30:00,37.24,37.3,37.21,37.26,45400.0,29.0767,29.1236,29.0533,29.0923,45400.0
2013-04-12 09:30:00,37.07,37.34,37.02,37.25,43700.0,28.944,29.1548,28.9049,29.0845,43700.0
2013-04-12 10:00:00,37.17,37.17,36.95,37.1,31500.0,29.0221,29.0221,28.8503,28.9674,31500.0
2013-04-12 10:30:00,37.07,37.07,36.61,36.68,22500.0,28.944,28.944,28.5848,28.6395,22500.0
2013-04-12 11:00:00,36.68,36.77,36.65,36.68,32000.0,28.6395,28.7097,28.6161,28.6395,32000.0
2013-04-12 11:30:00,36.67,36.67,36.5,36.62,10600.0,28.6317,28.6317,28.4989,28.5926,10600.0
2013-04-12 12:00:00,36.62,36.65,36.52,36.62,18600.0,28.5926,28.6161,28.5146,28.5926,18600.0
2013-04-12 12:30:00,36.64,36.89,36.63,36.86,27900.0,28.6082,28.8034,28.6004,28.78,27900.0
2013-04-12 13:00:00,36.86,36.89,36.67,36.69,8000.0,28.78,28.8034,28.6317,28.6473,8000.0
2013-04-12 13:30:00,36.69,36.73,36.61,36.71,11100.0,28.6473,28.6785,28.5848,28.6629,11100.0
2013-04-12 14:00:00,36.68,36.86,36.67,36.84,13600.0,28.6395,28.78,28.6317,28.7644,13600.0
2013-04-12 14:30:00,36.84,36.9,36.79,36.83,15300.0,28.7644,28.8113,28.7254,28.7566,15300.0
2013-04-12 15:00:00,36.83,36.91,36.74,36.9,31200.0,28.7566,28.8191,28.6863,28.8113,31200.0
2013-04-12 15:30:00,36.92,37.02,36.88,37.01,66500.0,28.8269,28.9049,28.7956,28.8971,66500.0
2013-04-15 09:30:00,36.78,36.78,36.42,36.66,29700.0,28.7176,28.7176,28.4365,28.6239,29700.0
2013-04-15 10:00:00,36.66,36.72,36.29,36.47,64100.0,28.6239,28.6707,28.335,28.4755,64100.0
2013-04-15 10:30:00,36.52,36.62,36.48,36.58,37400.0,28.5146,28.5926,28.4833,28.5614,37400.0
2013-04-15 11:00:00,36.59,36.59,36.41,36.43,18900.0,28.5692,28.5692,28.4287,28.4443,18900.0
2013-04-15 11:30:00,36.41,36.5,36.28,36.29,45500.0,28.4287,28.4989,28.3272,28.335,45500.0
2013-04-15 12:00:00,36.3,36.3,35.59,35.78,100500.0,28.3428,28.3428,27.7884,27.9368,100500.0
2013-04-15 12:30:00,35.8,35.81,35.66,35.76,32000.0,27.9524,27.9602,27.8431,27.9211,32000.0
2013-04-15 13:00:00,35.78,35.85,35.67,35.77,17500.0,27.9368,27.9914,27.8509,27.929,17500.0
2013-04-15 13:30:00,35.74,35.81,35.67,35.74,11500.0,27.9055,27.9602,27.8509,27.9055,11500.0
2013-04-15 14:00:00,35.7,35.73,35.51,35.62,19300.0,27.8743,27.8977,27.7259,27.8118,19300.0
2013-04-15 14:30:00,35.61,35.87,35.61,35.71,34900.0,27.804,28.007,27.804,27.8821,34900.0
2013-04-15 15:00:00,35.74,35.8,35.51,35.65,63800.0,27.9055,27.9524,27.7259,27.8353,63800.0
2013-04-15 15:30:00,35.65,35.72,35.57,35.63,88900.0,27.8353,27.8899,27.7728,27.8196,88900.0
2013-04-16 09:30:00,35.76,36.4,35.69,35.72,27500.0,27.9211,28.4209,27.8665,27.8899,27500.0
2013-04-16 10:00:00,35.72,35.82,35.65,35.67,19300.0,27.8899,27.968,27.8353,27.8509,19300.0
2013-04-16 10:30:00,35.66,35.73,35.61,35.73,28800.0,27.8431,27.8977,27.804,27.8977,28800.0
2013-04-16 11:00:00,35.76,35.83,35.72,35.79,33800.0,27.9211,27.9758,27.8899,27.9446,33800.0
2013-04-16 11:30:00,35.79,35.93,35.74,35.88,35600.0,27.9446,28.0539,27.9055,28.0148,35600.0
2013-04-16 12:00:00,35.92,35.96,35.87,35.96,26800.0,28.0461,28.0773,28.007,28.0773,26800.0
2013-04-16 12:30:00,35.95,35.99,35.92,35.97,15900.0,28.0695,28.1007,28.0461,28.0851,15900.0
2013-04-16 13:00:00,35.98,36.07,35.95,36.06,19400.0,28.0929,28.1632,28.0695,28.1554,19400.0
2013-04-16 13:30:00,36.08,36.26,36.06,36.26,32900.0,28.171,28.3115,28.1554,28.3115,32900.0
2013-04-16 14:00:00,36.25,36.37,36.24,36.34,49100.0,28.3037,28.3974,28.2959,28.374,49100.0
2013-04-16 14:30:00,36.32,36.44,36.31,36.39,42500.0,28.3584,28.4521,28.3506,28.413,42500.0
2013-04-16 15:00:00,36.39,36.41,36.24,36.38,31300.0,28.413,28.4287,28.2959,28.4052,31300.0
2013-04-16 15:30:00,36.37,36.53,36.37,36.51,57300.0,28.3974,28.5224,28.3974,28.5067,57300.0
2013-04-17 09:30:00,36.26,36.28,35.84,36.2,24100.0,28.3115,28.3272,27.9836,28.2647,24100.0
2013-04-17 10:00:00,36.17,36.35,36.13,36.29,55700.0,28.2413,28.3818,28.21,28.335,55700.0
2013-04-17 10:30:00,36.27,36.36,36.2,36.2,61100.0,28.3194,28.3896,28.2647,28.2647,61100.0
2013-04-17 11:00:00,36.19,36.23,36.04,36.1,67800.0,28.2569,28.2881,28.1398,28.1866,67800.0
2013-04-17 11:30:00,36.07,36.08,35.91,35.99,59500.0,28.1632,28.171,28.0383,28.1007,59500.0
2013-04-17 12:00:00,35.98,36.08,35.95,35.95,44000.0,28.0929,28.171,28.0695,28.0695,44000.0
2013-04-17 12:30:00,35.93,36.01,35.86,35.96,55700.0,28.0539,28.1163,27.9992,28.0773,55700.0
2013-04-17 13:00:00,35.95,35.96,35.81,35.83,20400.0,28.0695,28.0773,27.9602,27.9758,20400.0
2013-04-17 13:30:00,35.8,36.08,35.54,35.97,85000.0,27.9524,28.171,27.7494,28.0851,85000.0
2013-04-17 14:00:00,35.97,36.03,35.9,35.93,46100.0,28.0851,28.132,28.0305,28.0539,46100.0
2013-04-17 14:30:00,35.92,35.96,35.82,35.82,41700.0,28.0461,28.0773,27.968,27.968,41700.0
2013-04-17 15:00:00,35.82,35.98,35.76,35.89,93400.0,27.968,28.0929,27.9211,28.0227,93400.0
2013-04-17 15:30:00,35.91,35.91,35.69,35.78,111400.0,28.0383,28.0383,27.8665,27.9368,111400.0
2013-04-18 09:30:00,35.82,35.93,35.37,35.45,13800.0,27.968,28.0539,27.6166,27.6791,13800.0
2013-04-18 10:00:00,35.38,35.55,35.26,35.53,34300.0,27.6244,27.7572,27.5308,27.7416,34300.0
2013-04-18 10:30:00,35.55,35.76,35.51,35.58,27300.0,27.7572,27.9211,27.7259,27.7806,27300.0
2013-04-18 11:00:00,35.58,35.69,35.55,35.66,74300.0,27.7806,27.8665,27.7572,27.8431,74300.0
2013-04-18 11:30:00,35.63,35.67,35.51,35.55,39900.0,27.8196,27.8509,27.7259,27.7572,39900.0
2013-04-18 12:00:00,35.55,35.82,35.55,35.63,42000.0,27.7572,27.968,27.7572,27.8196,42000.0
2013-04-18 12:30:00,35.62,35.63,35.57,35.61,10200.0,27.8118,27.8196,27.7728,27.804,10200.0
2013-04-18 13:00:00,35.59,35.63,35.55,35.57,43000.0,27.7884,27.8196,27.7572,27.7728,43000.0
2013-04-18 13:30:00,35.58,35.59,35.42,35.42,31400.0,27.7806,27.7884,27.6557,27.6557,31400.0
2013-04-18 14:00:00,35.43,35.5,35.4,35.45,48400.0,27.6635,27.7181,27.6401,27.6791,48400.0
2013-04-18 14:30:00,35.44,35.49,35.03,35.06,50500.0,27.6713,27.7103,27.3512,27.3746,50500.0
2013-04-18 15:00:00,35.05,35.17,34.91,35.13,38100.0,27.3668,27.4605,27.2575,27.4292,38100.0
2013-04-18 15:30:00,35.14,35.2,35.07,35.12,50200.0,27.4371,27.4839,27.3824,27.4214,50200.0
2013-04-19 09:30:00,35.25,35.25,34.99,35.11,22800.0,27.5229,27.5229,27.3199,27.4136,22800.0
2013-04-19 10:00:00,35.12,35.28,35.09,35.12,9800.0,27.4214,27.5464,27.398,27.4214,9800.0
2013-04-19 10:30:00,35.07,35.15,34.99,35.1,18200.0,27.3824,27.4449,27.3199,27.4058,18200.0
2013-04-19 11:00:00,35.11,35.28,35.02,35.2,11800.0,27.4136,27.5464,27.3434,27.4839,11800.0
2013-04-19 11:30:00,35.21,35.4,35.21,35.39,17500.0,27.4917,27.6401,27.4917,27.6323,17500.0
2013-04-19 12:00:00,35.38,35.4,35.19,35.24,30100.0,27.6244,27.6401,27.4761,27.5151,30100.0
2013-04-19 12:30:00,35.23,35.32,35.17,35.18,38900.0,27.5073,27.5776,27.4605,27.4683,38900.0
2013-04-19 13:00:00,35.19,35.21,35.09,35.15,14200.0,27.4761,27.4917,27.398,27.4449,14200.0
2013-04-19 13:30:00,35.15,35.15,35.03,35.11,10500.0,27.4449,27.4449,27.3512,27.4136,10500.0
2013-04-19 14:00:00,35.13,35.19,35.11,35.19,12700.0,27.4292,27.4761,27.4136,27.4761,12700.0
2013-04-19 14:30:00,35.2,35.2,35.05,35.16,10100.0,27.4839,27.4839,27.3668,27.4527,10100.0
2013-04-19 15:00:00,35.13,35.2,35.1,35.16,18600.0,27.4292,27.4839,27.4058,27.4527,18600.0
2013-04-19 15:30:00,35.16,35.23,35.15,35.2,31000.0,27.4527,27.5073,27.4449,27.4839,31000.0
2013-04-22 09:30:00,35.31,35.49,34.8,34.89,16200.0,27.5698,27.7103,27.1716,27.2419,16200.0
2013-04-22 10:00:00,34.92,34.92,34.51,34.76,22900.0,27.2653,27.2653,26.9452,27.1404,22900.0
2013-04-22 10:30:00,34.72,34.77,34.64,34.74,54800.0,27.1091,27.1482,27.0467,27.1247,54800.0
2013-04-22 11:00:00,34.73,34.87,34.69,34.84,14400.0,27.1169,27.2262,27.0857,27.2028,14400.0
2013-04-22 11:30:00,34.88,35.21,34.87,35.2,16800.0,27.2341,27.4917,27.2262,27.4839,16800.0
2013-04-22 12:00:00,35.19,35.22,35.16,35.18,15000.0,27.4761,27.4995,27.4527,27.4683,15000.0
2013-04-22 12:30:00,35.19,35.22,35.17,35.18,16200.0,27.4761,27.4995,27.4605,27.4683,16200.0
2013-04-22 13:00:00,35.2,35.22,35.17,35.17,22900.0,27.4839,27.4995,27.4605,27.4605,22900.0
2013-04-22 13:30:00,35.2,35.21,35.13,35.14,25600.0,27.4839,27.4917,27.4292,27.4371,25600.0
2013-04-22 14:00:00,35.15,35.18,35.12,35.13,24200.0,27.4449,27.4683,27.4214,27.4292,24200.0
2013-04-22 14:30:00,35.14,35.21,35.12,35.17,39100.0,27.4371,27.4917,27.4214,27.4605,39100.0
2013-04-22 15:00:00,35.15,35.33,35.15,35.33,47300.0,27.4449,27.5854,27.4449,27.5854,47300.0
2013-04-22 15:30:00,35.35,35.45,35.26,35.33,57500.0,27.601,27.6791,27.5308,27.5854,57500.0
2013-04-23 09:30:00,35.56,35.7,35.34,35.64,10100.0,27.765,27.8743,27.5932,27.8275,10100.0
2013-04-23 10:00:00,35.72,35.79,35.63,35.66,15000.0,27.8899,27.9446,27.8196,27.8431,15000.0
2013-04-23 10:30:00,35.64,35.89,35.64,35.89,7700.0,27.8275,28.0227,27.8275,28.0227,7700.0
2013-04-23 11:00:00,35.9,36.14,35.9,36.09,15200.0,28.0305,28.2178,28.0305,28.1788,15200.0
2013-04-23 11:30:00,36.14,36.25,36.05,36.22,18600.0,28.2178,28.3037,28.1476,28.2803,18600.0
2013-04-23 12:00:00,36.23,36.33,36.17,36.3,9500.0,28.2881,28.3662,28.2413,28.3428,9500.0
2013-04-23 12:30:00,36.3,36.3,36.11,36.15,9000.0,28.3428,28.3428,28.1944,28.2257,9000.0
2013-04-23 13:00:00,36.17,36.25,35.83,36.06,18600.0,28.2413,28.3037,27.9758,28.1554,18600.0
2013-04-23 13:30:00,36.08,36.16,36.04,36.11,8100.0,28.171,28.2335,28.1398,28.1944,8100.0
2013-04-23 14:00:00,36.13,36.19,35.98,35.99,28000.0,28.21,28.2569,28.0929,28.1007,28000.0
2013-04-23 14:30:00,35.97,35.97,35.87,35.94,15900.0,28.0851,28.0851,28.007,28.0617,15900.0
2013-04-23 15:00:00,35.91,36.01,35.91,35.97,12000.0,28.0383,28.1163,28.0383,28.0851,12000.0
2013-04-23 15:30:00,36.01,36.04,35.95,36.03,28500.0,28.1163,28.1398,28.0695,28.132,28500.0
2013-04-24 09:30:00,35.99,36.31,35.95,36.14,11000.0,28.1007,28.3506,28.0695,28.2178,11000.0
2013-04-24 10:00:00,36.21,36.21,36.09,36.09,5800.0,28.2725,28.2725,28.1788,28.1788,5800.0
2013-04-24 10:30:00,36.09,36.21,35.97,36.06,14200.0,28.1788,28.2725,28.0851,28.1554,14200.0
2013-04-24 11:00:00,36.1,36.16,36.02,36.03,46900.0,28.1866,28.2335,28.1242,28.132,46900.0
2013-04-24 11:30:00,36.1,36.11,35.98,36.1,9500.0,28.1866,28.1944,28.0929,28.1866,9500.0
2013-04-24 12:00:00,36.15,36.2,36.09,36.09,18900.0,28.2257,28.2647,28.1788,28.1788,18900.0
2013-04-24 12:30:00,36.09,36.12,36.01,36.08,11200.0,28.1788,28.2022,28.1163,28.171,11200.0
2013-04-24 13:00:00,36.08,36.25,36.07,36.18,12900.0,28.171,28.3037,28.1632,28.2491,12900.0
2013-04-24 13:30:00,36.15,36.34,36.04,36.3,52400.0,28.2257,28.374,28.1398,28.3428,52400.0
2013-04-24 14:00:00,36.26,36.5,36.26,36.5,10600.0,28.3115,28.4989,28.3115,28.4989,10600.0
2013-04-24 14:30:00,36.5,36.63,36.45,36.63,21200.0,28.4989,28.6004,28.4599,28.6004,21200.0
2013-04-24 15:00:00,36.62,36.73,36.6,36.65,25700.0,28.5926,28.6785,28.577,28.6161,25700.0
2013-04-24 15:30:00,36.65,36.71,36.45,36.5,78900.0,28.6161,28.6629,28.4599,28.4989,78900.0
2013-04-25 09:30:00,36.62,37.14,36.59,37.1,12900.0,28.5926,28.9986,28.5692,28.9674,12900.0
2013-04-25 10:00:00,37.15,37.37,37.15,37.37,12200.0,29.0064,29.1782,29.0064,29.1782,12200.0
2013-04-25 10:30:00,37.32,37.44,37.17,37.42,15800.0,29.1392,29.2329,29.0221,29.2173,15800.0
2013-04-25 11:00:00,37.43,37.55,37.37,37.46,19700.0,29.2251,29.3188,29.1782,29.2485,19700.0
2013-04-25 11:30:00,37.47,37.62,37.41,37.61,27100.0,29.2563,29.3734,29.2095,29.3656,27100.0
2013-04-25 12:00:00,37.61,37.67,37.34,37.34,20600.0,29.3656,29.4125,29.1548,29.1548,20600.0
2013-04-25 12:30:00,37.31,37.74,37.31,37.74,13600.0,29.1314,29.4671,29.1314,29.4671,13600.0
2013-04-25 13:00:00,37.73,37.81,37.68,37.8,21600.0,29.4593,29.5218,29.4203,29.514,21600.0
2013-04-25 13:30:00,37.82,37.82,37.54,37.59,16800.0,29.5296,29.5296,29.311,29.35,16800.0
2013-04-25 14:00:00,37.56,37.63,37.47,37.63,19400.0,29.3266,29.3812,29.2563,29.3812,19400.0
2013-04-25 14:30:00,37.62,37.73,37.58,37.69,15800.0,29.3734,29.4593,29.3422,29.4281,15800.0
2013-04-25 15:00:00,37.68,37.68,37.49,37.52,19500.0,29.4203,29.4203,29.2719,29.2953,19500.0
2013-04-25 15:30:00,37.54,37.56,37.39,37.43,49100.0,29.311,29.3266,29.1938,29.2251,49100.0
2013-04-26 09:30:00,37.45,37.91,37.41,37.89,15700.0,29.2407,29.5999,29.2095,29.5842,15700.0
2013-04-26 10:00:00,37.94,37.94,37.6,37.6,15900.0,29.6233,29.6233,29.3578,29.3578,15900.0
2013-04-26 10:30:00,37.62,37.69,37.53,37.65,17100.0,29.3734,29.4281,29.3032,29.3968,17100.0
2013-04-26 11:00:00,37.62,37.66,37.52,37.52,10000.0,29.3734,29.4047,29.2953,29.2953,10000.0
2013-04-26 11:30:00,37.54,37.54,37.3,37.45,16500.0,29.311,29.311,29.1236,29.2407,16500.0
2013-04-26 12:00:00,37.45,37.63,37.42,37.42,68500.0,29.2407,29.3812,29.2173,29.2173,68500.0
2013-04-26 12:30:00,37.42,37.51,37.32,37.51,22200.0,29.2173,29.2875,29.1392,29.2875,22200.0
2013-04-26 13:00:00,37.5,37.8,37.5,37.73,25500.0,29.2797,29.514,29.2797,29.4593,25500.0
2013-04-26 13:30:00,37.72,37.76,37.67,37.72,10400.0,29.4515,29.4827,29.4125,29.4515,10400.0
2013-04-26 14:00:00,37.75,37.77,37.64,37.69,18000.0,29.4749,29.4905,29.389,29.4281,18000.0
2013-04-26 14:30:00,37.7,37.75,37.67,37.7,9000.0,29.4359,29.4749,29.4125,29.4359,9000.0
2013-04-26 15:00:00,37.7,37.78,37.7,37.77,31200.0,29.4359,29.4983,29.4359,29.4905,31200.0
2013-04-26 15:30:00,37.78,37.78,37.59,37.61,45200.0,29.4983,29.4983,29.35,29.3656,45200.0
2013-04-29 09:30:00,37.84,38.26,37.61,38.13,65100.0,29.5452,29.8731,29.3656,29.7716,65100.0
2013-04-29 10:00:00,38.03,38.29,38.0,38.02,61300.0,29.6935,29.8966,29.6701,29.6857,61300.0
2013-04-29 10:30:00,38.02,38.12,37.99,38.11,27800.0,29.6857,29.7638,29.6623,29.756,27800.0
2013-04-29 11:00:00,38.11,38.33,37.94,38.25,40000.0,29.756,29.9278,29.6233,29.8653,40000.0
2013-04-29 11:30:00,38.24,38.37,38.21,38.21,30300.0,29.8575,29.959,29.8341,29.8341,30300.0
2013-04-29 12:00:00,38.2,38.29,38.09,38.09,41600.0,29.8263,29.8966,29.7404,29.7404,41600.0
2013-04-29 12:30:00,38.08,38.08,37.92,37.92,15300.0,29.7326,29.7326,29.6077,29.6077,15300.0
2013-04-29 13:00:00,37.92,37.94,37.88,37.93,14700.0,29.6077,29.6233,29.5764,29.6155,14700.0
2013-04-29 13:30:00,37.93,38.0,37.9,37.98,20500.0,29.6155,29.6701,29.592,29.6545,20500.0
2013-04-29 14:00:00,37.97,38.08,37.96,38.08,21700.0,29.6467,29.7326,29.6389,29.7326,21700.0
2013-04-29 14:30:00,38.06,38.1,37.97,37.98,27400.0,29.717,29.7482,29.6467,29.6545,27400.0
2013-04-29 15:00:00,37.98,38.08,37.88,38.05,50600.0,29.6545,29.7326,29.5764,29.7092,50600.0
2013-04-29 15:30:00,38.04,38.09,37.83,37.89,64800.0,29.7014,29.7404,29.5374,29.5842,64800.0
2013-04-30 09:30:00,37.85,37.93,37.68,37.72,11800.0,29.553,29.6155,29.4203,29.4515,11800.0
2013-04-30 10:00:00,37.74,37.94,37.64,37.83,10700.0,29.4671,29.6233,29.389,29.5374,10700.0
2013-04-30 10:30:00,37.84,37.9,37.74,37.77,15200.0,29.5452,29.592,29.4671,29.4905,15200.0
2013-04-30 11:00:00,37.74,37.74,37.38,37.43,22400.0,29.4671,29.4671,29.186,29.2251,22400.0
2013-04-30 11:30:00,37.42,37.46,37.28,37.29,35700.0,29.2173,29.2485,29.108,29.1158,35700.0
2013-04-30 12:00:00,37.3,37.3,37.16,37.16,15200.0,29.1236,29.1236,29.0143,29.0143,15200.0
2013-04-30 12:30:00,37.18,37.21,37.16,37.21,15500.0,29.0299,29.0533,29.0143,29.0533,15500.0
2013-04-30 13:00:00,37.19,37.22,36.92,36.92,28000.0,29.0377,29.0611,28.8269,28.8269,28000.0
2013-04-30 13:30:00,36.92,36.99,36.86,36.98,11900.0,28.8269,28.8815,28.78,28.8737,11900.0
2013-04-30 14:00:00,36.99,36.99,36.89,36.97,15300.0,28.8815,28.8815,28.8034,28.8659,15300.0
2013-04-30 14:30:00,37.0,37.1,36.99,37.06,27900.0,28.8893,28.9674,28.8815,28.9362,27900.0
2013-04-30 15:00:00,37.05,37.08,36.97,37.06,23400.0,28.9284,28.9518,28.8659,28.9362,23400.0
2013-04-30 15:30:00,37.07,37.12,37.02,37.08,85000.0,28.944,28.983,28.9049,28.9518,85000.0
2013-05-01 09:30:00,36.85,36.85,36.4,36.54,53000.0,28.7722,28.7722,28.4209,28.5302,53000.0
2013-05-01 10:00:00,36.54,36.63,36.43,36.59,34900.0,28.5302,28.6004,28.4443,28.5692,34900.0
2013-05-01 10:30:00,36.57,36.77,36.54,36.63,18300.0,28.5536,28.7097,28.5302,28.6004,18300.0
2013-05-01 11:00:00,36.62,36.66,36.51,36.66,13700.0,28.5926,28.6239,28.5067,28.6239,13700.0
2013-05-01 11:30:00,36.64,36.95,36.58,36.89,44600.0,28.6082,28.8503,28.5614,28.8034,44600.0
2013-05-01 12:00:00,36.88,37.07,36.78,36.87,138100.0,28.7956,28.944,28.7176,28.7878,138100.0
2013-05-01 12:30:00,36.89,37.0,36.79,36.86,36700.0,28.8034,28.8893,28.7254,28.78,36700.0
2013-05-01 13:00:00,36.85,36.92,36.7,36.76,55700.0,28.7722,28.8269,28.6551,28.7019,55700.0
2013-05-01 13:30:00,36.81,37.07,36.76,36.98,45700.0,28.741,28.944,28.7019,28.8737,45700.0
2013-05-01 14:00:00,36.94,37.11,36.68,36.73,33800.0,28.8425,28.9752,28.6395,28.6785,33800.0
2013-05-01 14:30:00,36.75,36.94,36.62,36.94,42200.0,28.6941,28.8425,28.5926,28.8425,42200.0
2013-05-01 15:00:00,36.9,37.0,36.8,36.89,60700.0,28.8113,28.8893,28.7332,28.8034,60700.0
2013-05-01 15:30:00,36.91,36.98,36.74,36.86,109400.0,28.8191,28.8737,28.6863,28.78,109400.0
2013-05-02 09:30:00,36.83,36.9,36.68,36.73,45200.0,28.7566,28.8113,28.6395,28.6785,45200.0
2013-05-02 10:00:00,36.76,37.16,36.75,37.09,24700.0,28.7019,29.0143,28.6941,28.9596,24700.0
2013-05-02 10:30:00,37.1,37.36,37.07,37.28,27900.0,28.9674,29.1704,28.944,29.108,27900.0
2013-05-02 11:00:00,37.26,37.35,37.18,37.25,33900.0,29.0923,29.1626,29.0299,29.0845,33900.0
2013-05-02 11:30:00,37.26,37.3,37.21,37.25,21100.0,29.0923,29.1236,29.0533,29.0845,21100.0
2013-05-02 12:00:00,37.24,37.24,37.09,37.1,36300.0,29.0767,29.0767,28.9596,28.9674,36300.0
2013-05-02 12:30:00,37.07,37.23,36.98,37.08,24000.0,28.944,29.0689,28.8737,28.9518,24000.0
2013-05-02 13:00:00,37.09,37.31,37.02,37.23,39100.0,28.9596,29.1314,28.9049,29.0689,39100.0
2013-05-02 13:30:00,37.23,37.23,37.09,37.15,24400.0,29.0689,29.0689,28.9596,29.0064,24400.0
2013-05-02 14:00:00,37.12,37.32,37.11,37.18,40800.0,28.983,29.1392,28.9752,29.0299,40800.0
2013-05-02 14:30:00,37.18,37.41,37.18,37.4,51200.0,29.0299,29.2095,29.0299,29.2016,51200.0
2013-05-02 15:00:00,37.39,37.4,37.1,37.17,43300.0,29.1938,29.2016,28.9674,29.0221,43300.0
2013-05-02 15:30:00,37.16,37.35,37.11,37.34,106100.0,29.0143,29.1626,28.9752,29.1548,106100.0
2013-05-03 09:30:00,37.93,38.7,37.82,38.69,52300.0,29.6155,30.2167,29.5296,30.2089,52300.0
2013-05-03 10:00:00,38.72,39.32,38.72,39.17,53300.0,30.2323,30.7008,30.2323,30.5837,53300.0
2013-05-03 10:30:00,39.2,39.24,39.06,39.08,33400.0,30.6071,30.6383,30.4978,30.5134,33400.0
2013-05-03 11:00:00,39.05,39.42,39.05,39.37,49500.0,30.49,30.7788,30.49,30.7398,49500.0
2013-05-03 11:30:00,39.38,39.64,39.38,39.58,55500.0,30.7476,30.9506,30.7476,30.9038,55500.0
2013-05-03 12:00:00,39.57,39.82,39.55,39.72,33800.0,30.896,31.0912,30.8804,31.0131,33800.0
2013-05-03 12:30:00,39.69,39.7,39.47,39.5,21300.0,30.9897,30.9975,30.8179,30.8413,21300.0
2013-05-03 13:00:00,39.46,39.54,39.46,39.52,12900.0,30.8101,30.8725,30.8101,30.8569,12900.0
2013-05-03 13:30:00,39.5,39.54,39.38,39.42,23900.0,30.8413,30.8725,30.7476,30.7788,23900.0
2013-05-03 14:00:00,39.41,39.51,39.41,39.45,32300.0,30.771,30.8491,30.771,30.8023,32300.0
2013-05-03 14:30:00,39.45,39.55,39.35,39.4,32700.0,30.8023,30.8804,30.7242,30.7632,32700.0
2013-05-03 15:00:00,39.4,39.41,39.14,39.31,49900.0,30.7632,30.771,30.5602,30.693,49900.0
2013-05-03 15:30:00,39.31,39.37,39.24,39.33,93200.0,30.693,30.7398,30.6383,30.7086,93200.0
2013-05-06 09:30:00,39.73,39.77,39.06,39.33,87200.0,31.0209,31.0521,30.4978,30.7086,87200.0
2013-05-06 10:00:00,39.33,39.63,39.27,39.56,54500.0,30.7086,30.9428,30.6617,30.8882,54500.0
2013-05-06 10:30:00,39.56,39.74,39.48,39.68,39600.0,30.8882,31.0287,30.8257,30.9819,39600.0
2013-05-06 11:00:00,39.68,39.78,39.61,39.77,31400.0,30.9819,31.0599,30.9272,31.0521,31400.0
2013-05-06 11:30:00,39.77,39.79,39.71,39.77,48700.0,31.0521,31.0677,31.0053,31.0521,48700.0
2013-05-06 12:00:00,39.77,39.93,39.77,39.91,29200.0,31.0521,31.1771,31.0521,31.1614,29200.0
2013-05-06 12:30:00,39.91,40.16,39.91,40.1,25500.0,31.1614,31.3566,31.1614,31.3098,25500.0
2013-05-06 13:00:00,40.1,40.2,40.09,40.12,15000.0,31.3098,31.3879,31.302,31.3254,15000.0
2013-05-06 13:30:00,40.13,40.66,40.12,40.5,92000.0,31.3332,31.747,31.3254,31.6221,92000.0
2013-05-06 14:00:00,40.5,40.53,40.38,40.5,46300.0,31.6221,31.6455,31.5284,31.6221,46300.0
2013-05-06 14:30:00,40.49,40.68,40.49,40.59,29700.0,31.6143,31.7626,31.6143,31.6924,29700.0
2013-05-06 15:00:00,40.59,40.63,40.33,40.44,91100.0,31.6924,31.7236,31.4894,31.5753,91100.0
2013-05-06 15:30:00,40.45,40.56,40.37,40.55,64300.0,31.5831,31.669,31.5206,31.6611,64300.0
2013-05-07 09:30:00,40.72,40.78,40.54,40.78,12600.0,31.7939,31.8407,31.6533,31.8407,12600.0
2013-05-07 10:00:00,40.78,40.78,40.4,40.56,59000.0,31.8407,31.8407,31.544,31.669,59000.0
2013-05-07 10:30:00,40.56,40.6,40.26,40.32,62900.0,31.669,31.7002,31.4347,31.4816,62900.0
2013-05-07 11:00:00,40.32,40.48,40.28,40.4,37600.0,31.4816,31.6065,31.4503,31.544,37600.0
2013-05-07 11:30:00,40.42,40.58,40.32,40.42,31700.0,31.5596,31.6846,31.4816,31.5596,31700.0
2013-05-07 12:00:00,40.41,40.6,40.4,40.45,42900.0,31.5518,31.7002,31.544,31.5831,42900.0
2013-05-07 12:30:00,40.43,40.53,40.33,40.36,14300.0,31.5674,31.6455,31.4894,31.5128,14300.0
2013-05-07 13:00:00,40.34,40.38,40.28,40.34,17900.0,31.4972,31.5284,31.4503,31.4972,17900.0
2013-05-07 13:30:00,40.32,40.36,40.18,40.29,28300.0,31.4816,31.5128,31.3723,31.4581,28300.0
2013-05-07 14:00:00,40.29,40.32,40.15,40.16,30500.0,31.4581,31.4816,31.3488,31.3566,30500.0
2013-05-07 14:30:00,40.17,40.46,40.12,40.42,17500.0,31.3644,31.5909,31.3254,31.5596,17500.0
2013-05-07 15:00:00,40.42,40.56,40.41,40.53,55100.0,31.5596,31.669,31.5518,31.6455,55100.0
2013-05-07 15:30:00,40.55,40.7,40.49,40.69,49900.0,31.6611,31.7783,31.6143,31.7705,49900.0
2013-05-08 09:30:00,40.71,40.73,40.34,40.43,10400.0,31.7861,31.8017,31.4972,31.5674,10400.0
2013-05-08 10:00:00,40.42,40.79,40.42,40.65,46300.0,31.5596,31.8485,31.5596,31.7392,46300.0
2013-05-08 10:30:00,40.64,40.64,40.4,40.54,68900.0,31.7314,31.7314,31.544,31.6533,68900.0
2013-05-08 11:00:00,40.54,40.6,40.53,40.6,30200.0,31.6533,31.7002,31.6455,31.7002,30200.0
2013-05-08 11:30:00,40.61,40.62,40.49,40.57,25500.0,31.708,31.7158,31.6143,31.6768,25500.0
2013-05-08 12:00:00,40.57,40.63,40.55,40.56,25800.0,31.6768,31.7236,31.6611,31.669,25800.0
2013-05-08 12:30:00,40.54,40.55,40.26,40.32,37400.0,31.6533,31.6611,31.4347,31.4816,37400.0
2013-05-08 13:00:00,40.33,40.65,40.32,40.56,35400.0,31.4894,31.7392,31.4816,31.669,35400.0
2013-05-08 13:30:00,40.56,40.58,40.45,40.45,21800.0,31.669,31.6846,31.5831,31.5831,21800.0
2013-05-08 14:00:00,40.43,40.45,40.34,40.37,23400.0,31.5674,31.5831,31.4972,31.5206,23400.0
2013-05-08 14:30:00,40.34,40.45,40.26,40.3,22900.0,31.4972,31.5831,31.4347,31.4659,22900.0
2013-05-08 15:00:00,40.29,40.34,40.19,40.25,81300.0,31.4581,31.4972,31.3801,31.4269,81300.0
2013-05-08 15:30:00,40.26,40.32,40.19,40.29,203600.0,31.4347,31.4816,31.3801,31.4581,203600.0
2013-05-09 09:30:00,40.26,40.55,40.26,40.49,9900.0,31.4347,31.6611,31.4347,31.6143,9900.0
2013-05-09 10:00:00,40.48,40.52,40.22,40.22,9400.0,31.6065,31.6377,31.4035,31.4035,9400.0
2013-05-09 10:30:00,40.21,40.49,40.2,40.36,29000.0,31.3957,31.6143,31.3879,31.5128,29000.0
2013-05-09 11:00:00,40.33,40.4,40.24,40.27,29600.0,31.4894,31.544,31.4191,31.4425,29600.0
2013-05-09 11:30:00,40.34,40.39,40.25,40.32,15800.0,31.4972,31.5362,31.4269,31.4816,15800.0
2013-05-09 12:00:00,40.33,40.33,40.22,40.25,8600.0,31.4894,31.4894,31.4035,31.4269,8600.0
2013-05-09 12:30:00,40.25,40.3,40.24,40.26,10300.0,31.4269,31.4659,31.4191,31.4347,10300.0
2013-05-09 13:00:00,40.27,40.49,40.24,40.49,35700.0,31.4425,31.6143,31.4191,31.6143,35700.0
2013-05-09 13:30:00,40.49,40.51,40.42,40.43,13300.0,31.6143,31.6299,31.5596,31.5674,13300.0
2013-05-09 14:00:00,40.44,40.46,40.33,40.38,22400.0,31.5753,31.5909,31.4894,31.5284,22400.0
2013-05-09 14:30:00,40.41,40.46,40.33,40.35,19700.0,31.5518,31.5909,31.4894,31.505,19700.0
2013-05-09 15:00:00,40.35,40.54,40.25,40.51,29000.0,31.505,31.6533,31.4269,31.6299,29000.0
2013-05-09 15:30:00,40.51,40.53,40.28,40.32,76600.0,31.6299,31.6455,31.4503,31.4816,76600.0
2013-05-10 09:30:00,40.33,40.59,40.16,40.44,25700.0,31.4894,31.6924,31.3566,31.5753,25700.0
2013-05-10 10:00:00,40.45,40.59,40.41,40.41,21500.0,31.5831,31.6924,31.5518,31.5518,21500.0
2013-05-10 10:30:00,40.47,40.61,40.47,40.49,24900.0,31.5987,31.708,31.5987,31.6143,24900.0
2013-05-10 11:00:00,40.5,40.5,40.11,40.18,39300.0,31.6221,31.6221,31.3176,31.3723,39300.0
2013-05-10 11:30:00,40.17,40.42,40.15,40.38,89900.0,31.3644,31.5596,31.3488,31.5284,89900.0
2013-05-10 12:00:00,40.38,40.44,40.3,40.35,69000.0,31.5284,31.5753,31.4659,31.505,69000.0
2013-05-10 12:30:00,40.36,40.37,40.3,40.33,14100.0,31.5128,31.5206,31.4659,31.4894,14100.0
2013-05-10 13:00:00,40.33,40.52,40.33,40.52,32600.0,31.4894,31.6377,31.4894,31.6377,32600.0
2013-05-10 13:30:00,40.5,40.55,40.45,40.5,39100.0,31.6221,31.6611,31.5831,31.6221,39100.0
2013-05-10 14:00:00,40.5,40.6,40.48,40.59,11300.0,31.6221,31.7002,31.6065,31.6924,11300.0
2013-05-10 14:30:00,40.59,40.59,40.47,40.51,17600.0,31.6924,31.6924,31.5987,31.6299,17600.0
2013-05-10 15:00:00,40.5,40.56,40.42,40.42,26700.0,31.6221,31.669,31.5596,31.5596,26700.0
2013-05-10 15:30:00,40.43,40.5,40.28,40.37,75500.0,31.5674,31.6221,31.4503,31.5206,75500.0
2013-05-13 09:30:00,40.36,40.36,38.75,39.23,271400.0,31.5128,31.5128,30.2557,30.6305,271400.0
2013-05-13 10:00:00,39.2,39.6,39.18,39.56,46600.0,30.6071,30.9194,30.5915,30.8882,46600.0
2013-05-13 10:30:00,39.53,39.63,39.23,39.26,19500.0,30.8647,30.9428,30.6305,30.6539,19500.0
2013-05-13 11:00:00,39.27,39.58,39.27,39.37,19600.0,30.6617,30.9038,30.6617,30.7398,19600.0
2013-05-13 11:30:00,39.4,39.43,39.21,39.37,23100.0,30.7632,30.7867,30.6149,30.7398,23100.0
2013-05-13 12:00:00,39.35,39.46,39.34,39.34,8100.0,30.7242,30.8101,30.7164,30.7164,8100.0
2013-05-13 12:30:00,39.37,39.38,39.21,39.31,11800.0,30.7398,30.7476,30.6149,30.693,11800.0
2013-05-13 13:00:00,39.34,39.35,39.25,39.3,39300.0,30.7164,30.7242,30.6461,30.6852,39300.0
2013-05-13 13:30:00,39.28,39.62,39.27,39.57,29400.0,30.6695,30.935,30.6617,30.896,29400.0
2013-05-13 14:00:00,39.59,39.65,39.54,39.57,13100.0,30.9116,30.9584,30.8725,30.896,13100.0
2013-05-13 14:30:00,39.56,39.66,39.4,39.65,13200.0,30.8882,30.9662,30.7632,30.9584,13200.0
2013-05-13 15:00:00,39.64,39.7,39.59,39.65,20200.0,30.9506,30.9975,30.9116,30.9584,20200.0
2013-05-13 15:30:00,39.65,39.87,39.63,39.83,56300.0,30.9584,31.1302,30.9428,31.099,56300.0
2013-05-14 09:30:00,39.87,40.09,39.74,39.94,17900.0,31.1302,31.302,31.0287,31.1849,17900.0
2013-05-14 10:00:00,39.97,40.23,39.96,40.14,33200.0,31.2083,31.4113,31.2005,31.341,33200.0
2013-05-14 10:30:00,40.14,40.18,40.0,40.18,56300.0,31.341,31.3723,31.2317,31.3723,56300.0
2013-05-14 11:00:00,40.18,40.21,40.07,40.15,57200.0,31.3723,31.3957,31.2864,31.3488,57200.0
2013-05-14 11:30:00,40.15,40.22,40.01,40.11,46300.0,31.3488,31.4035,31.2395,31.3176,46300.0
2013-05-14 12:00:00,40.11,40.18,40.09,40.1,35400.0,31.3176,31.3723,31.302,31.3098,35400.0
2013-05-14 12:30:00,40.09,40.15,40.07,40.14,24000.0,31.302,31.3488,31.2864,31.341,24000.0
2013-05-14 13:00:00,40.14,40.22,40.13,40.22,42200.0,31.341,31.4035,31.3332,31.4035,42200.0
2013-05-14 13:30:00,40.22,40.22,40.14,40.17,20700.0,31.4035,31.4035,31.341,31.3644,20700.0
2013-05-14 14:00:00,40.17,40.22,40.1,40.17,16300.0,31.3644,31.4035,31.3098,31.3644,16300.0
2013-05-14 14:30:00,40.17,40.24,39.99,40.17,49400.0,31.3644,31.4191,31.2239,31.3644,49400.0
2013-05-14 15:00:00,40.16,40.24,40.13,40.15,22800.0,31.3566,31.4191,31.3332,31.3488,22800.0
2013-05-14 15:30:00,40.16,40.24,40.14,40.23,48300.0,31.3566,31.4191,31.341,31.4113,48300.0
2013-05-15 09:30:00,40.1,40.96,40.1,40.96,39300.0,31.3098,31.9813,31.3098,31.9813,39300.0
2013-05-15 10:00:00,40.96,41.12,40.87,41.1,37900.0,31.9813,32.1062,31.911,32.0906,37900.0
2013-05-15 10:30:00,41.09,41.27,41.09,41.26,22200.0,32.0828,32.2233,32.0828,32.2155,22200.0
2013-05-15 11:00:00,41.3,41.44,41.21,41.36,28900.0,32.2467,32.3561,32.1765,32.2936,28900.0
2013-05-15 11:30:00,41.37,41.48,41.32,41.35,23300.0,32.3014,32.3873,32.2624,32.2858,23300.0
2013-05-15 12:00:00,41.35,41.4,41.32,41.39,26100.0,32.2858,32.3248,32.2624,32.317,26100.0
2013-05-15 12:30:00,41.39,41.54,41.38,41.39,19000.0,32.317,32.4341,32.3092,32.317,19000.0
2013-05-15 13:00:00,41.39,41.45,41.37,41.41,8200.0,32.317,32.3639,32.3014,32.3326,8200.0
2013-05-15 13:30:00,41.43,41.46,41.25,41.28,25400.0,32.3482,32.3717,32.2077,32.2311,25400.0
2013-05-15 14:00:00,41.27,41.33,41.19,41.19,42100.0,32.2233,32.2702,32.1609,32.1609,42100.0
2013-05-15 14:30:00,41.2,41.27,41.19,41.23,22900.0,32.1687,32.2233,32.1609,32.1921,22900.0
2013-05-15 15:00:00,41.22,41.29,41.21,41.23,30100.0,32.1843,32.2389,32.1765,32.1921,30100.0
2013-05-15 15:30:00,41.24,41.36,41.22,41.33,71500.0,32.1999,32.2936,32.1843,32.2702,71500.0
2013-05-16 09:30:00,41.27,41.48,41.27,41.45,7600.0,32.2233,32.3873,32.2233,32.3639,7600.0
2013-05-16 10:00:00,41.42,41.56,41.28,41.5,11200.0,32.3404,32.4497,32.2311,32.4029,11200.0
2013-05-16 10:30:00,41.46,41.56,41.41,41.5,27400.0,32.3717,32.4497,32.3326,32.4029,27400.0
2013-05-16 11:00:00,41.48,41.54,41.36,41.39,11000.0,32.3873,32.4341,32.2936,32.317,11000.0
2013-05-16 11:30:00,41.41,41.55,41.37,41.43,27400.0,32.3326,32.4419,32.3014,32.3482,27400.0
2013-05-16 12:00:00,41.41,41.55,41.27,41.31,37600.0,32.3326,32.4419,32.2233,32.2545,37600.0
2013-05-16 12:30:00,41.29,41.3,41.17,41.19,16400.0,32.2389,32.2467,32.1452,32.1609,16400.0
2013-05-16 13:00:00,41.18,41.22,41.13,41.18,26700.0,32.153,32.1843,32.114,32.153,26700.0
2013-05-16 13:30:00,41.16,41.22,41.13,41.14,20500.0,32.1374,32.1843,32.114,32.1218,20500.0
2013-05-16 14:00:00,41.19,41.22,41.15,41.2,16500.0,32.1609,32.1843,32.1296,32.1687,16500.0
2013-05-16 14:30:00,41.2,41.22,41.17,41.19,28200.0,32.1687,32.1843,32.1452,32.1609,28200.0
2013-05-16 15:00:00,41.19,41.21,40.98,41.02,25400.0,32.1609,32.1765,31.9969,32.0281,25400.0
2013-05-16 15:30:00,41.02,41.06,40.56,40.81,83000.0,32.0281,32.0593,31.669,31.8642,83000.0
2013-05-17 09:30:00,40.98,41.28,40.92,41.21,4100.0,31.9969,32.2311,31.95,32.1765,4100.0
2013-05-17 10:00:00,41.2,41.44,41.17,41.44,8200.0,32.1687,32.3561,32.1452,32.3561,8200.0
2013-05-17 10:30:00,41.45,41.47,41.33,41.39,19000.0,32.3639,32.3795,32.2702,32.317,19000.0
2013-05-17 11:00:00,41.39,41.44,41.29,41.31,13300.0,32.317,32.3561,32.2389,32.2545,13300.0
2013-05-17 11:30:00,41.25,41.41,41.1,41.15,83200.0,32.2077,32.3326,32.0906,32.1296,83200.0
2013-05-17 12:00:00,41.13,41.54,41.13,41.54,6100.0,32.114,32.4341,32.114,32.4341,6100.0
2013-05-17 12:30:00,41.54,41.7,41.52,41.7,6500.0,32.4341,32.5591,32.4185,32.5591,6500.0
2013-05-17 13:00:00,41.71,41.75,41.57,41.72,15300.0,32.5669,32.5981,32.4576,32.5747,15300.0
2013-05-17 13:30:00,41.71,41.81,41.69,41.71,15500.0,32.5669,32.6449,32.5512,32.5669,15500.0
2013-05-17 14:00:00,41.71,41.86,41.71,41.86,19900.0,32.5669,32.684,32.5669,32.684,19900.0
2013-05-17 14:30:00,41.85,41.86,41.69,41.69,25500.0,32.6762,32.684,32.5512,32.5512,25500.0
2013-05-17 15:00:00,41.71,41.71,41.56,41.58,32800.0,32.5669,32.5669,32.4497,32.4654,32800.0
2013-05-17 15:30:00,41.6,41.65,41.41,41.49,68400.0,32.481,32.52,32.3326,32.3951,68400.0
2013-05-20 09:30:00,41.44,41.63,41.25,41.44,8100.0,32.3561,32.5044,32.2077,32.3561,8100.0
2013-05-20 10:00:00,41.44,41.57,41.39,41.42,20900.0,32.3561,32.4576,32.317,32.3404,20900.0
2013-05-20 10:30:00,41.46,41.74,41.45,41.73,30700.0,32.3717,32.5903,32.3639,32.5825,30700.0
2013-05-20 11:00:00,41.71,41.75,41.64,41.7,6600.0,32.5669,32.5981,32.5122,32.5591,6600.0
2013-05-20 11:30:00,41.71,42.07,41.71,42.04,48000.0,32.5669,32.8479,32.5669,32.8245,48000.0
2013-05-20 12:00:00,42.0,42.14,42.0,42.14,15200.0,32.7933,32.9026,32.7933,32.9026,15200.0
2013-05-20 12:30:00,42.15,42.18,42.08,42.09,9400.0,32.9104,32.9338,32.8558,32.8636,9400.0
2013-05-20 13:00:00,42.09,42.09,41.91,41.94,9900.0,32.8636,32.8636,32.723,32.7464,9900.0
2013-05-20 13:30:00,41.95,42.05,41.87,42.02,29500.0,32.7543,32.8323,32.6918,32.8089,29500.0
2013-05-20 14:00:00,42.02,42.03,41.92,41.95,32600.0,32.8089,32.8167,32.7308,32.7543,32600.0
2013-05-20 14:30:00,41.95,42.02,41.88,41.94,10100.0,32.7543,32.8089,32.6996,32.7464,10100.0
2013-05-20 15:00:00,41.94,41.95,41.86,41.88,10700.0,32.7464,32.7543,32.684,32.6996,10700.0
2013-05-20 15:30:00,41.89,42.0,41.86,41.93,26800.0,32.7074,32.7933,32.684,32.7386,26800.0
2013-05-21 09:30:00,41.89,42.15,41.89,42.01,3800.0,32.7074,32.9104,32.7074,32.8011,3800.0
2013-05-21 10:00:00,42.0,42.09,41.73,41.78,7500.0,32.7933,32.8636,32.5825,32.6215,7500.0
2013-05-21 10:30:00,41.78,41.81,41.54,41.6,7500.0,32.6215,32.6449,32.4341,32.481,7500.0
2013-05-21 11:00:00,41.62,41.68,41.56,41.63,7400.0,32.4966,32.5434,32.4497,32.5044,7400.0
2013-05-21 11:30:00,41.65,41.86,41.63,41.86,37400.0,32.52,32.684,32.5044,32.684,37400.0
2013-05-21 12:00:00,41.86,41.9,41.74,41.89,48400.0,32.684,32.7152,32.5903,32.7074,48400.0
2013-05-21 12:30:00,41.89,42.25,41.87,42.21,30700.0,32.7074,32.9885,32.6918,32.9573,30700.0
2013-05-21 13:00:00,42.25,42.39,42.2,42.27,15700.0,32.9885,33.0978,32.9495,33.0041,15700.0
2013-05-21 13:30:00,42.27,42.29,42.21,42.28,9700.0,33.0041,33.0197,32.9573,33.0119,9700.0
2013-05-21 14:00:00,42.28,42.29,42.22,42.25,13100.0,33.0119,33.0197,32.9651,32.9885,13100.0
2013-05-21 14:30:00,42.24,42.28,42.16,42.2,12300.0,32.9807,33.0119,32.9182,32.9495,12300.0
2013-05-21 15:00:00,42.2,42.23,42.13,42.14,18800.0,32.9495,32.9729,32.8948,32.9026,18800.0
2013-05-21 15:30:00,42.16,42.19,42.01,42.04,40700.0,32.9182,32.9416,32.8011,32.8245,40700.0
2013-05-22 09:30:00,42.09,42.26,42.09,42.17,8600.0,32.8636,32.9963,32.8636,32.926,8600.0
2013-05-22 10:00:00,42.21,42.45,42.19,42.31,13000.0,32.9573,33.1447,32.9416,33.0353,13000.0
2013-05-22 10:30:00,42.33,42.36,42.0,42.06,15000.0,33.051,33.0744,32.7933,32.8401,15000.0
2013-05-22 11:00:00,42.09,42.33,41.97,42.31,17900.0,32.8636,33.051,32.7699,33.0353,17900.0
2013-05-22 11:30:00,42.3,42.3,42.12,42.16,6400.0,33.0275,33.0275,32.887,32.9182,6400.0
2013-05-22 12:00:00,42.1,42.1,41.98,41.99,10400.0,32.8714,32.8714,32.7777,32.7855,10400.0
2013-05-22 12:30:00,42.0,42.17,41.97,42.11,22600.0,32.7933,32.926,32.7699,32.8792,22600.0
2013-05-22 13:00:00,42.11,42.12,41.63,41.64,30400.0,32.8792,32.887,32.5044,32.5122,30400.0
2013-05-22 13:30:00,41.67,41.82,41.65,41.75,24900.0,32.5356,32.6528,32.52,32.5981,24900.0
2013-05-22 14:00:00,41.77,41.77,41.3,41.43,30500.0,32.6137,32.6137,32.2467,32.3482,30500.0
2013-05-22 14:30:00,41.43,41.43,41.03,41.22,29000.0,32.3482,32.3482,32.0359,32.1843,29000.0
2013-05-22 15:00:00,41.21,41.32,40.84,40.87,15600.0,32.1765,32.2624,31.8876,31.911,15600.0
2013-05-22 15:30:00,40.89,41.15,40.86,41.02,31300.0,31.9266,32.1296,31.9032,32.0281,31300.0
2013-05-23 09:30:00,40.48,40.58,40.33,40.33,5700.0,31.6065,31.6846,31.4894,31.4894,5700.0
2013-05-23 10:00:00,40.44,40.96,40.37,40.94,19500.0,31.5753,31.9813,31.5206,31.9657,19500.0
2013-05-23 10:30:00,40.96,40.96,40.86,40.92,6200.0,31.9813,31.9813,31.9032,31.95,6200.0
2013-05-23 11:00:00,40.93,41.2,40.92,41.09,12000.0,31.9578,32.1687,31.95,32.0828,12000.0
2013-05-23 11:30:00,41.08,41.08,40.89,40.92,27000.0,32.075,32.075,31.9266,31.95,27000.0
2013-05-23 12:00:00,40.92,41.13,40.92,41.08,5600.0,31.95,32.114,31.95,32.075,5600.0
2013-05-23 12:30:00,41.03,41.03,40.9,40.95,4800.0,32.0359,32.0359,31.9344,31.9735,4800.0
2013-05-23 13:00:00,40.97,41.08,40.95,40.99,4900.0,31.9891,32.075,31.9735,32.0047,4900.0
2013-05-23 13:30:00,40.99,41.14,40.97,41.14,6100.0,32.0047,32.1218,31.9891,32.1218,6100.0
2013-05-23 14:00:00,41.15,41.24,41.09,41.21,3000.0,32.1296,32.1999,32.0828,32.1765,3000.0
2013-05-23 14:30:00,41.16,41.27,41.13,41.15,5000.0,32.1374,32.2233,32.114,32.1296,5000.0
2013-05-23 15:00:00,41.21,41.21,41.08,41.11,6300.0,32.1765,32.1765,32.075,32.0984,6300.0
2013-05-23 15:30:00,41.14,41.14,41.02,41.11,42500.0,32.1218,32.1218,32.0281,32.0984,42500.0
2013-05-24 09:30:00,40.82,41.01,40.72,40.72,6300.0,31.872,32.0203,31.7939,31.7939,6300.0
2013-05-24 10:00:00,40.7,40.7,40.45,40.54,5800.0,31.7783,31.7783,31.5831,31.6533,5800.0
2013-05-24 10:30:00,40.61,40.82,40.56,40.75,4500.0,31.708,31.872,31.669,31.8173,4500.0
2013-05-24 11:00:00,40.77,40.89,40.77,40.77,7800.0,31.8329,31.9266,31.8329,31.8329,7800.0
2013-05-24 11:30:00,40.79,40.98,40.77,40.93,7700.0,31.8485,31.9969,31.8329,31.9578,7700.0
2013-05-24 12:00:00,40.95,40.98,40.94,40.97,1500.0,31.9735,31.9969,31.9657,31.9891,1500.0
2013-05-24 12:30:00,41.04,41.05,40.89,41.04,2000.0,32.0437,32.0515,31.9266,32.0437,2000.0
2013-05-24 13:00:00,41.0,41.22,41.0,41.22,15300.0,32.0125,32.1843,32.0125,32.1843,15300.0
2013-05-24 13:30:00,41.16,41.22,41.09,41.21,8600.0,32.1374,32.1843,32.0828,32.1765,8600.0
2013-05-24 14:00:00,41.21,41.22,41.04,41.07,5900.0,32.1765,32.1843,32.0437,32.0672,5900.0
2013-05-24 14:30:00,41.02,41.21,41.0,41.2,5200.0,32.0281,32.1765,32.0125,32.1687,5200.0
2013-05-24 15:00:00,41.19,41.24,41.12,41.14,4800.0,32.1609,32.1999,32.1062,32.1218,4800.0
2013-05-24 15:30:00,41.14,41.24,41.06,41.21,20600.0,32.1218,32.1999,32.0593,32.1765,20600.0
2013-05-28 09:30:00,41.75,42.67,41.7,42.59,46300.0,32.5981,33.3164,32.5591,33.254,46300.0
2013-05-28 10:00:00,42.6,42.67,42.36,42.44,28300.0,33.2618,33.3164,33.0744,33.1368,28300.0
2013-05-28 10:30:00,42.48,42.5,42.13,42.27,28100.0,33.1681,33.1837,32.8948,33.0041,28100.0
2013-05-28 11:00:00,42.27,42.35,42.23,42.35,13300.0,33.0041,33.0666,32.9729,33.0666,13300.0
2013-05-28 11:30:00,42.32,42.32,41.93,42.07,64600.0,33.0431,33.0431,32.7386,32.8479,64600.0
2013-05-28 12:00:00,42.05,42.2,42.05,42.2,11300.0,32.8323,32.9495,32.8323,32.9495,11300.0
2013-05-28 12:30:00,42.18,42.2,42.18,42.2,13100.0,32.9338,32.9495,32.9338,32.9495,13100.0
2013-05-28 13:00:00,42.2,42.2,42.17,42.19,16400.0,32.9495,32.9495,32.926,32.9416,16400.0
2013-05-28 13:30:00,42.19,42.2,42.13,42.17,20800.0,32.9416,32.9495,32.8948,32.926,20800.0
2013-05-28 14:00:00,42.11,42.14,41.87,41.99,11100.0,32.8792,32.9026,32.6918,32.7855,11100.0
2013-05-28 14:30:00,41.98,42.02,41.91,42.01,14300.0,32.7777,32.8089,32.723,32.8011,14300.0
2013-05-28 15:00:00,42.03,42.26,42.03,42.09,23900.0,32.8167,32.9963,32.8167,32.8636,23900.0
2013-05-28 15:30:00,42.1,42.29,42.09,42.25,26600.0,32.8714,33.0197,32.8636,32.9885,26600.0
2013-05-29 09:30:00,41.89,42.39,41.87,42.39,11100.0,32.7074,33.0978,32.6918,33.0978,11100.0
2013-05-29 10:00:00,42.44,42.69,42.4,42.55,15800.0,33.1368,33.332,33.1056,33.2227,15800.0
2013-05-29 10:30:00,42.49,42.56,42.39,42.4,14900.0,33.1759,33.2305,33.0978,33.1056,14900.0
2013-05-29 11:00:00,42.33,42.46,42.25,42.42,14600.0,33.051,33.1525,32.9885,33.1212,14600.0
2013-05-29 11:30:00,42.41,42.46,42.31,42.44,10600.0,33.1134,33.1525,33.0353,33.1368,10600.0
2013-05-29 12:00:00,42.45,42.52,42.41,42.41,9900.0,33.1447,33.1993,33.1134,33.1134,9900.0
2013-05-29 12:30:00,42.4,42.4,42.08,42.15,19100.0,33.1056,33.1056,32.8558,32.9104,19100.0
2013-05-29 13:00:00,42.15,42.28,42.1,42.17,7900.0,32.9104,33.0119,32.8714,32.926,7900.0
2013-05-29 13:30:00,42.16,42.41,42.16,42.36,13200.0,32.9182,33.1134,32.9182,33.0744,13200.0
2013-05-29 14:00:00,42.36,42.43,42.24,42.26,11900.0,33.0744,33.129,32.9807,32.9963,11900.0
2013-05-29 14:30:00,42.25,42.36,42.21,42.28,13500.0,32.9885,33.0744,32.9573,33.0119,13500.0
2013-05-29 15:00:00,42.28,42.35,42.22,42.35,11600.0,33.0119,33.0666,32.9651,33.0666,11600.0
2013-05-29 15:30:00,42.38,42.42,42.17,42.2,31200.0,33.09,33.1212,32.926,32.9495,31200.0
2013-05-30 09:30:00,42.35,42.96,42.33,42.91,29900.0,33.0666,33.5429,33.051,33.5038,29900.0
2013-05-30 10:00:00,42.9,43.02,42.8,42.87,34900.0,33.496,33.5897,33.4179,33.4726,34900.0
2013-05-30 10:30:00,42.85,43.03,42.75,43.03,30300.0,33.457,33.5975,33.3789,33.5975,30300.0
2013-05-30 11:00:00,43.07,43.11,42.87,42.9,7500.0,33.6287,33.66,33.4726,33.496,7500.0
2013-05-30 11:30:00,42.9,43.11,42.9,43.11,8700.0,33.496,33.66,33.496,33.66,8700.0
2013-05-30 12:00:00,43.11,43.27,43.08,43.25,19500.0,33.66,33.7849,33.6366,33.7693,19500.0
2013-05-30 12:30:00,43.26,43.34,43.13,43.25,7600.0,33.7771,33.8396,33.6756,33.7693,7600.0
2013-05-30 13:00:00,43.27,43.33,43.08,43.28,23500.0,33.7849,33.8317,33.6366,33.7927,23500.0
2013-05-30 13:30:00,43.28,43.32,43.1,43.27,28300.0,33.7927,33.8239,33.6522,33.7849,28300.0
2013-05-30 14:00:00,43.25,43.29,43.24,43.28,12100.0,33.7693,33.8005,33.7615,33.7927,12100.0
2013-05-30 14:30:00,43.27,43.42,43.1,43.24,50700.0,33.7849,33.902,33.6522,33.7615,50700.0
2013-05-30 15:00:00,43.23,43.29,43.23,43.25,20700.0,33.7537,33.8005,33.7537,33.7693,20700.0
2013-05-30 15:30:00,43.26,43.31,43.18,43.24,80800.0,33.7771,33.8161,33.7146,33.7615,80800.0
2013-05-31 09:30:00,43.02,43.44,42.9,43.44,21400.0,33.5897,33.9176,33.496,33.9176,21400.0
2013-05-31 10:00:00,43.41,43.41,43.12,43.18,15000.0,33.8942,33.8942,33.6678,33.7146,15000.0
2013-05-31 10:30:00,43.14,43.27,42.96,43.0,83500.0,33.6834,33.7849,33.5429,33.5741,83500.0
2013-05-31 11:00:00,42.95,43.09,42.91,42.99,62900.0,33.535,33.6444,33.5038,33.5663,62900.0
2013-05-31 11:30:00,42.99,43.08,42.98,43.01,29800.0,33.5663,33.6366,33.5585,33.5819,29800.0
2013-05-31 12:00:00,43.01,43.06,42.94,42.96,28000.0,33.5819,33.6209,33.5272,33.5429,28000.0
2013-05-31 12:30:00,42.96,43.11,42.96,43.0,22600.0,33.5429,33.66,33.5429,33.5741,22600.0
2013-05-31 13:00:00,43.0,43.09,42.99,43.02,27600.0,33.5741,33.6444,33.5663,33.5897,27600.0
2013-05-31 13:30:00,43.02,43.06,42.97,43.06,31400.0,33.5897,33.6209,33.5507,33.6209,31400.0
2013-05-31 14:00:00,43.05,43.12,43.0,43.07,18800.0,33.6131,33.6678,33.5741,33.6287,18800.0
2013-05-31 14:30:00,43.06,43.08,42.94,43.0,50000.0,33.6209,33.6366,33.5272,33.5741,50000.0
2013-05-31 15:00:00,43.0,43.06,42.95,43.0,38600.0,33.5741,33.6209,33.535,33.5741,38600.0
2013-05-31 15:30:00,43.0,43.05,42.69,42.72,101800.0,33.5741,33.6131,33.332,33.3555,101800.0
2013-06-03 09:30:00,42.8,43.09,42.7,42.71,38300.0,33.4179,33.6444,33.3398,33.3477,38300.0
2013-06-03 10:00:00,42.7,42.9,42.5,42.62,40400.0,33.3398,33.496,33.1837,33.2774,40400.0
2013-06-03 10:30:00,42.64,42.65,42.11,42.11,20900.0,33.293,33.3008,32.8792,32.8792,20900.0
2013-06-03 11:00:00,42.11,42.14,41.5,41.54,25100.0,32.8792,32.9026,32.4029,32.4341,25100.0
2013-06-03 11:30:00,41.51,42.0,41.48,41.85,20800.0,32.4107,32.7933,32.3873,32.6762,20800.0
2013-06-03 12:00:00,41.86,41.9,41.68,41.68,8900.0,32.684,32.7152,32.5434,32.5434,8900.0
2013-06-03 12:30:00,41.7,41.93,41.62,41.78,26300.0,32.5591,32.7386,32.4966,32.6215,26300.0
2013-06-03 13:00:00,41.78,41.89,41.66,41.67,20600.0,32.6215,32.7074,32.5278,32.5356,20600.0
2013-06-03 13:30:00,41.68,41.84,41.68,41.73,18100.0,32.5434,32.6684,32.5434,32.5825,18100.0
2013-06-03 14:00:00,41.72,41.94,41.72,41.84,26800.0,32.5747,32.7464,32.5747,32.6684,26800.0
2013-06-03 14:30:00,41.83,41.9,41.7,41.77,24500.0,32.6606,32.7152,32.5591,32.6137,24500.0
2013-06-03 15:00:00,41.79,41.92,41.71,41.86,52600.0,32.6293,32.7308,32.5669,32.684,52600.0
2013-06-03 15:30:00,41.86,42.4,41.85,42.3,87800.0,32.684,33.1056,32.6762,33.0275,87800.0
2013-06-04 09:30:00,42.41,42.74,42.32,42.4,42300.0,33.1134,33.3711,33.0431,33.1056,42300.0
2013-06-04 10:00:00,42.4,42.58,42.26,42.41,67300.0,33.1056,33.2462,32.9963,33.1134,67300.0
2013-06-04 10:30:00,42.42,42.63,42.27,42.28,12900.0,33.1212,33.2852,33.0041,33.0119,12900.0
2013-06-04 11:00:00,42.2,42.42,42.16,42.4,9200.0,32.9495,33.1212,32.9182,33.1056,9200.0
2013-06-04 11:30:00,42.38,42.45,42.1,42.19,18100.0,33.09,33.1447,32.8714,32.9416,18100.0
2013-06-04 12:00:00,42.19,42.19,41.9,41.9,9800.0,32.9416,32.9416,32.7152,32.7152,9800.0
2013-06-04 12:30:00,41.89,42.0,41.89,41.95,11100.0,32.7074,32.7933,32.7074,32.7543,11100.0
2013-06-04 13:00:00,42.0,42.05,41.85,41.85,12300.0,32.7933,32.8323,32.6762,32.6762,12300.0
2013-06-04 13:30:00,41.88,41.93,41.68,41.75,17700.0,32.6996,32.7386,32.5434,32.5981,17700.0
2013-06-04 14:00:00,41.74,41.85,41.51,41.8,34400.0,32.5903,32.6762,32.4107,32.6371,34400.0
2013-06-04 14:30:00,41.82,42.02,41.82,41.93,26100.0,32.6528,32.8089,32.6528,32.7386,26100.0
2013-06-04 15:00:00,41.94,41.98,41.84,41.97,16400.0,32.7464,32.7777,32.6684,32.7699,16400.0
2013-06-04 15:30:00,41.96,42.04,41.85,41.91,61700.0,32.7621,32.8245,32.6762,32.723,61700.0
2013-06-05 09:30:00,41.91,42.04,41.45,41.8,48100.0,32.723,32.8245,32.3639,32.6371,48100.0
2013-06-05 10:00:00,41.89,41.97,41.49,41.74,72900.0,32.7074,32.7699,32.3951,32.5903,72900.0
2013-06-05 10:30:00,41.72,41.72,41.27,41.51,41400.0,32.5747,32.5747,32.2233,32.4107,41400.0
2013-06-05 11:00:00,41.5,41.5,41.17,41.22,12500.0,32.4029,32.4029,32.1452,32.1843,12500.0
2013-06-05 11:30:00,41.3,41.31,41.07,41.13,14400.0,32.2467,32.2545,32.0672,32.114,14400.0
2013-06-05 12:00:00,41.14,41.21,40.94,41.13,22500.0,32.1218,32.1765,31.9657,32.114,22500.0
2013-06-05 12:30:00,41.13,41.19,41.01,41.18,8000.0,32.114,32.1609,32.0203,32.153,8000.0
2013-06-05 13:00:00,41.17,41.56,41.09,41.45,10200.0,32.1452,32.4497,32.0828,32.3639,10200.0
2013-06-05 13:30:00,41.45,41.56,41.36,41.45,12100.0,32.3639,32.4497,32.2936,32.3639,12100.0
2013-06-05 14:00:00,41.45,41.53,41.1,41.12,14900.0,32.3639,32.4263,32.0906,32.1062,14900.0
2013-06-05 14:30:00,41.04,41.36,40.96,41.25,20100.0,32.0437,32.2936,31.9813,32.2077,20100.0
2013-06-05 15:00:00,41.23,41.27,41.04,41.26,24900.0,32.1921,32.2233,32.0437,32.2155,24900.0
2013-06-05 15:30:00,41.26,41.39,41.06,41.09,73800.0,32.2155,32.317,32.0593,32.0828,73800.0
2013-06-06 09:30:00,41.05,41.58,41.05,41.58,6800.0,32.0515,32.4654,32.0515,32.4654,6800.0
2013-06-06 10:00:00,41.58,41.69,41.27,41.35,5100.0,32.4654,32.5512,32.2233,32.2858,5100.0
2013-06-06 10:30:00,41.37,41.41,41.21,41.32,6600.0,32.3014,32.3326,32.1765,32.2624,6600.0
2013-06-06 11:00:00,41.32,41.35,41.22,41.3,44300.0,32.2624,32.2858,32.1843,32.2467,44300.0
2013-06-06 11:30:00,41.31,41.4,41.2,41.24,20200.0,32.2545,32.3248,32.1687,32.1999,20200.0
2013-06-06 12:00:00,41.26,41.34,41.03,41.09,15800.0,32.2155,32.278,32.0359,32.0828,15800.0
2013-06-06 12:30:00,41.13,41.34,41.13,41.24,19600.0,32.114,32.278,32.114,32.1999,19600.0
2013-06-06 13:00:00,41.25,41.49,41.23,41.27,16500.0,32.2077,32.3951,32.1921,32.2233,16500.0
2013-06-06 13:30:00,41.25,41.33,41.14,41.29,16200.0,32.2077,32.2702,32.1218,32.2389,16200.0
2013-06-06 14:00:00,41.3,41.32,41.17,41.22,16800.0,32.2467,32.2624,32.1452,32.1843,16800.0
2013-06-06 14:30:00,41.23,41.25,41.15,41.19,23700.0,32.1921,32.2077,32.1296,32.1609,23700.0
2013-06-06 15:00:00,41.22,41.27,41.16,41.27,23500.0,32.1843,32.2233,32.1374,32.2233,23500.0
2013-06-06 15:30:00,41.27,41.5,41.24,41.24,117400.0,32.2233,32.4029,32.1999,32.1999,117400.0
2013-06-07 09:30:00,43.25,45.9,43.25,45.69,277700.0,33.7693,35.8384,33.7693,35.6744,277700.0
2013-06-07 10:00:00,45.68,46.93,45.56,45.65,283800.0,35.6666,36.6426,35.5729,35.6432,283800.0
2013-06-07 10:30:00,45.69,46.22,45.1,45.2,179500.0,35.6744,36.0882,35.2138,35.2918,179500.0
2013-06-07 11:00:00,45.21,45.31,44.72,44.82,150900.0,35.2996,35.3777,34.9171,34.9951,150900.0
2013-06-07 11:30:00,44.83,45.75,44.45,45.29,176800.0,35.0029,35.7213,34.7062,35.3621,176800.0
2013-06-07 12:00:00,45.37,45.67,45.11,45.52,112200.0,35.4246,35.6588,35.2216,35.5417,112200.0
2013-06-07 12:30:00,45.52,45.88,45.52,45.69,81600.0,35.5417,35.8228,35.5417,35.6744,81600.0
2013-06-07 13:00:00,45.68,45.83,45.65,45.75,128200.0,35.6666,35.7837,35.6432,35.7213,128200.0
2013-06-07 13:30:00,45.75,46.15,45.49,45.66,77200.0,35.7213,36.0336,35.5183,35.651,77200.0
2013-06-07 14:00:00,45.65,46.13,45.5,46.0,109100.0,35.6432,36.018,35.5261,35.9165,109100.0
2013-06-07 14:30:00,46.02,46.3,45.9,46.01,100200.0,35.9321,36.1507,35.8384,35.9243,100200.0
2013-06-07 15:00:00,46.01,46.21,45.79,46.01,88400.0,35.9243,36.0804,35.7525,35.9243,88400.0
2013-06-07 15:30:00,46.06,46.29,46.04,46.17,235100.0,35.9633,36.1429,35.9477,36.0492,235100.0
2013-06-10 09:30:00,46.62,46.79,46.02,46.62,128700.0,36.4006,36.5333,35.9321,36.4006,128700.0
2013-06-10 10:00:00,46.66,46.83,46.47,46.75,88200.0,36.4318,36.5645,36.2834,36.5021,88200.0
2013-06-10 10:30:00,46.76,47.28,46.74,47.28,88600.0,36.5099,36.9159,36.4943,36.9159,88600.0
2013-06-10 11:00:00,47.24,47.6,47.19,47.32,38400.0,36.8846,37.1657,36.8456,36.9471,38400.0
2013-06-10 11:30:00,47.32,47.46,47.24,47.34,29200.0,36.9471,37.0564,36.8846,36.9627,29200.0
2013-06-10 12:00:00,47.33,47.43,46.65,46.72,94500.0,36.9549,37.033,36.424,36.4786,94500.0
2013-06-10 12:30:00,46.73,47.47,46.39,47.3,100400.0,36.4864,37.0642,36.221,36.9315,100400.0
2013-06-10 13:00:00,47.24,47.27,47.06,47.19,12200.0,36.8846,36.9081,36.7441,36.8456,12200.0
2013-06-10 13:30:00,47.2,47.49,47.15,47.35,28400.0,36.8534,37.0798,36.8144,36.9705,28400.0
2013-06-10 14:00:00,47.35,47.71,47.35,47.51,56000.0,36.9705,37.2516,36.9705,37.0955,56000.0
2013-06-10 14:30:00,47.48,47.53,47.24,47.46,36500.0,37.072,37.1111,36.8846,37.0564,36500.0
2013-06-10 15:00:00,47.47,47.5,47.27,47.4,84800.0,37.0642,37.0877,36.9081,37.0096,84800.0
2013-06-10 15:30:00,47.4,47.49,47.14,47.31,134800.0,37.0096,37.0798,36.8066,36.9393,134800.0
2013-06-11 09:30:00,46.26,46.94,46.26,46.91,38500.0,36.1195,36.6504,36.1195,36.627,38500.0
2013-06-11 10:00:00,46.85,47.22,46.5,47.22,17800.0,36.5801,36.869,36.3069,36.869,17800.0
2013-06-11 10:30:00,47.17,47.3,47.12,47.21,18300.0,36.83,36.9315,36.791,36.8612,18300.0
2013-06-11 11:00:00,47.13,47.36,47.08,47.34,13700.0,36.7988,36.9783,36.7597,36.9627,13700.0
2013-06-11 11:30:00,47.35,47.46,47.18,47.38,28600.0,36.9705,37.0564,36.8378,36.994,28600.0
2013-06-11 12:00:00,47.37,47.47,46.92,47.0,16000.0,36.9862,37.0642,36.6348,36.6973,16000.0
2013-06-11 12:30:00,47.01,47.2,46.92,46.94,53400.0,36.7051,36.8534,36.6348,36.6504,53400.0
2013-06-11 13:00:00,46.92,47.01,46.55,46.58,22000.0,36.6348,36.7051,36.3459,36.3693,22000.0
2013-06-11 13:30:00,46.57,46.7,46.4,46.4,25400.0,36.3615,36.463,36.2288,36.2288,25400.0
2013-06-11 14:00:00,46.41,46.56,46.14,46.55,53700.0,36.2366,36.3537,36.0258,36.3459,53700.0
2013-06-11 14:30:00,46.52,46.74,46.42,46.74,52200.0,36.3225,36.4943,36.2444,36.4943,52200.0
2013-06-11 15:00:00,46.78,47.11,46.77,46.93,31800.0,36.5255,36.7831,36.5177,36.6426,31800.0
2013-06-11 15:30:00,46.93,47.16,46.55,46.68,134100.0,36.6426,36.8222,36.3459,36.4474,134100.0
2013-06-12 09:30:00,47.16,47.26,46.9,46.93,29000.0,36.8222,36.9003,36.6192,36.6426,29000.0
2013-06-12 10:00:00,46.97,46.98,46.64,46.9,77800.0,36.6738,36.6816,36.4162,36.6192,77800.0
2013-06-12 10:30:00,46.9,47.08,46.9,47.02,40600.0,36.6192,36.7597,36.6192,36.7129,40600.0
2013-06-12 11:00:00,46.98,47.05,46.69,46.83,33000.0,36.6816,36.7363,36.4552,36.5645,33000.0
2013-06-12 11:30:00,46.82,47.04,46.7,46.78,43400.0,36.5567,36.7285,36.463,36.5255,43400.0
2013-06-12 12:00:00,46.78,46.97,46.59,46.86,34600.0,36.5255,36.6738,36.3771,36.5879,34600.0
2013-06-12 12:30:00,46.87,46.91,46.65,46.76,24900.0,36.5958,36.627,36.424,36.5099,24900.0
2013-06-12 13:00:00,46.78,47.17,46.78,47.14,31400.0,36.5255,36.83,36.5255,36.8066,31400.0
2013-06-12 13:30:00,47.14,47.28,47.14,47.26,25000.0,36.8066,36.9159,36.8066,36.9003,25000.0
2013-06-12 14:00:00,47.26,47.33,47.01,47.02,29900.0,36.9003,36.9549,36.7051,36.7129,29900.0
2013-06-12 14:30:00,47.04,47.18,47.02,47.13,28900.0,36.7285,36.8378,36.7129,36.7988,28900.0
2013-06-12 15:00:00,47.14,47.14,46.9,46.9,55000.0,36.8066,36.8066,36.6192,36.6192,55000.0
2013-06-12 15:30:00,46.91,47.1,46.9,46.94,86700.0,36.627,36.7753,36.6192,36.6504,86700.0
2013-06-13 09:30:00,47.04,47.29,47.0,47.25,80400.0,36.7285,36.9237,36.6973,36.8925,80400.0
2013-06-13 10:00:00,47.15,47.25,47.0,47.12,17700.0,36.8144,36.8925,36.6973,36.791,17700.0
2013-06-13 10:30:00,47.12,47.23,47.0,47.2,25000.0,36.791,36.8768,36.6973,36.8534,25000.0
2013-06-13 11:00:00,47.2,47.27,47.12,47.27,26100.0,36.8534,36.9081,36.791,36.9081,26100.0
2013-06-13 11:30:00,47.22,47.25,47.05,47.12,18600.0,36.869,36.8925,36.7363,36.791,18600.0
2013-06-13 12:00:00,47.1,47.19,47.0,47.09,15700.0,36.7753,36.8456,36.6973,36.7675,15700.0
2013-06-13 12:30:00,47.08,47.4,47.05,47.37,20300.0,36.7597,37.0096,36.7363,36.9862,20300.0
2013-06-13 13:00:00,47.42,47.61,47.37,47.51,19000.0,37.0252,37.1735,36.9862,37.0955,19000.0
2013-06-13 13:30:00,47.51,47.69,47.42,47.57,14200.0,37.0955,37.236,37.0252,37.1423,14200.0
2013-06-13 14:00:00,47.61,47.8,47.58,47.76,17600.0,37.1735,37.3219,37.1501,37.2907,17600.0
2013-06-13 14:30:00,47.75,47.77,47.64,47.75,24900.0,37.2829,37.2985,37.197,37.2829,24900.0
2013-06-13 15:00:00,47.74,47.88,47.71,47.72,31300.0,37.275,37.3844,37.2516,37.2594,31300.0
2013-06-13 15:30:00,47.71,47.84,47.63,47.78,79200.0,37.2516,37.3531,37.1892,37.3063,79200.0
2013-06-14 09:30:00,47.85,48.28,47.29,48.22,37300.0,37.5016,37.8386,37.0627,37.7916,37300.0
2013-06-14 10:00:00,48.27,48.3,48.05,48.13,41900.0,37.8308,37.8543,37.6583,37.721,41900.0
2013-06-14 10:30:00,48.15,48.19,47.91,47.97,36100.0,37.7367,37.7681,37.5486,37.5956,36100.0
2013-06-14 11:00:00,47.99,47.99,47.62,47.72,28100.0,37.6113,37.6113,37.3213,37.3997,28100.0
2013-06-14 11:30:00,47.72,47.84,47.59,47.73,28600.0,37.3997,37.4938,37.2978,37.4075,28600.0
2013-06-14 12:00:00,47.72,47.9,47.7,47.86,26300.0,37.3997,37.5408,37.384,37.5094,26300.0
2013-06-14 12:30:00,47.88,48.1,47.81,48.07,13800.0,37.5251,37.6975,37.4702,37.674,13800.0
2013-06-14 13:00:00,48.06,48.14,47.66,47.67,18700.0,37.6662,37.7289,37.3527,37.3605,18700.0
2013-06-14 13:30:00,47.67,47.97,47.65,47.87,46200.0,37.3605,37.5956,37.3448,37.5173,46200.0
2013-06-14 14:00:00,47.88,48.11,47.83,48.08,14700.0,37.5251,37.7054,37.4859,37.6819,14700.0
2013-06-14 14:30:00,48.08,48.15,47.89,47.9,16400.0,37.6819,37.7367,37.5329,37.5408,16400.0
2013-06-14 15:00:00,47.91,48.04,47.89,47.95,21700.0,37.5486,37.6505,37.5329,37.58,21700.0
2013-06-14 15:30:00,47.96,48.0,47.81,47.82,62500.0,37.5878,37.6192,37.4702,37.4781,62500.0
2013-06-17 09:30:00,48.31,49.06,48.18,48.51,77200.0,37.8621,38.4499,37.7602,38.0189,77200.0
2013-06-17 10:00:00,48.56,48.68,48.19,48.43,34300.0,38.058,38.1521,37.7681,37.9562,34300.0
2013-06-17 10:30:00,48.44,48.52,48.06,48.52,14300.0,37.964,38.0267,37.6662,38.0267,14300.0
2013-06-17 11:00:00,48.54,48.65,48.38,48.38,35500.0,38.0424,38.1286,37.917,37.917,35500.0
2013-06-17 11:30:00,48.4,48.44,48.25,48.35,21900.0,37.9326,37.964,37.8151,37.8935,21900.0
2013-06-17 12:00:00,48.36,48.5,48.29,48.32,16900.0,37.9013,38.011,37.8464,37.8699,16900.0
2013-06-17 12:30:00,48.34,48.4,48.2,48.24,16200.0,37.8856,37.9326,37.7759,37.8072,16200.0
2013-06-17 13:00:00,48.25,48.27,47.88,48.18,24400.0,37.8151,37.8308,37.5251,37.7602,24400.0
2013-06-17 13:30:00,48.18,48.21,48.0,48.17,16400.0,37.7602,37.7837,37.6192,37.7524,16400.0
2013-06-17 14:00:00,48.15,48.15,47.9,47.91,24500.0,37.7367,37.7367,37.5408,37.5486,24500.0
2013-06-17 14:30:00,47.91,47.99,47.43,47.48,38400.0,37.5486,37.6113,37.1724,37.2116,38400.0
2013-06-17 15:00:00,47.52,47.58,47.36,47.51,41600.0,37.243,37.29,37.1176,37.2351,41600.0
2013-06-17 15:30:00,47.52,47.61,47.41,47.54,103700.0,37.243,37.3135,37.1567,37.2586,103700.0
2013-06-18 09:30:00,47.65,47.9,47.51,47.67,73000.0,37.3448,37.5408,37.2351,37.3605,73000.0
2013-06-18 10:00:00,47.72,47.81,47.6,47.69,28300.0,37.3997,37.4702,37.3057,37.3762,28300.0
2013-06-18 10:30:00,47.69,48.07,47.65,47.92,28900.0,37.3762,37.674,37.3448,37.5565,28900.0
2013-06-18 11:00:00,47.96,48.2,47.93,48.13,13700.0,37.5878,37.7759,37.5643,37.721,13700.0
2013-06-18 11:30:00,48.16,48.19,47.86,47.91,16300.0,37.7445,37.7681,37.5094,37.5486,16300.0
2013-06-18 12:00:00,47.91,48.0,47.72,47.83,26000.0,37.5486,37.6192,37.3997,37.4859,26000.0
2013-06-18 12:30:00,47.84,48.02,47.83,47.97,13400.0,37.4938,37.6348,37.4859,37.5956,13400.0
2013-06-18 13:00:00,47.99,48.04,47.6,47.61,52700.0,37.6113,37.6505,37.3057,37.3135,52700.0
2013-06-18 13:30:00,47.63,47.9,47.6,47.84,42800.0,37.3292,37.5408,37.3057,37.4938,42800.0
2013-06-18 14:00:00,47.85,47.9,47.76,47.84,34500.0,37.5016,37.5408,37.4311,37.4938,34500.0
2013-06-18 14:30:00,47.83,48.05,47.83,48.0,12500.0,37.4859,37.6583,37.4859,37.6192,12500.0
2013-06-18 15:00:00,48.02,48.04,47.9,48.0,14600.0,37.6348,37.6505,37.5408,37.6192,14600.0
2013-06-18 15:30:00,48.0,48.1,47.93,48.09,43200.0,37.6192,37.6975,37.5643,37.6897,43200.0
2013-06-19 09:30:00,48.22,48.25,47.98,48.03,73800.0,37.7916,37.8151,37.6035,37.6427,73800.0
2013-06-19 10:00:00,48.0,48.42,47.99,48.25,28000.0,37.6192,37.9483,37.6113,37.8151,28000.0
2013-06-19 10:30:00,48.23,48.4,48.11,48.25,9700.0,37.7994,37.9326,37.7054,37.8151,9700.0
2013-06-19 11:00:00,48.2,48.23,48.01,48.01,6500.0,37.7759,37.7994,37.627,37.627,6500.0
2013-06-19 11:30:00,48.07,48.07,47.9,47.9,13300.0,37.674,37.674,37.5408,37.5408,13300.0
2013-06-19 12:00:00,47.87,47.92,47.77,47.9,5400.0,37.5173,37.5565,37.4389,37.5408,5400.0
2013-06-19 12:30:00,47.87,47.91,47.79,47.83,10200.0,37.5173,37.5486,37.4546,37.4859,10200.0
2013-06-19 13:00:00,47.84,47.88,47.82,47.85,10100.0,37.4938,37.5251,37.4781,37.5016,10100.0
2013-06-19 13:30:00,47.84,47.89,47.77,47.77,10900.0,37.4938,37.5329,37.4389,37.4389,10900.0
2013-06-19 14:00:00,47.82,47.99,47.63,47.8,31000.0,37.4781,37.6113,37.3292,37.4624,31000.0
2013-06-19 14:30:00,47.78,47.9,47.57,47.57,35300.0,37.4467,37.5408,37.2821,37.2821,35300.0
2013-06-19 15:00:00,47.57,47.94,47.53,47.94,21100.0,37.2821,37.5721,37.2508,37.5721,21100.0
2013-06-19 15:30:00,47.94,48.0,47.7,47.7,51000.0,37.5721,37.6192,37.384,37.384,51000.0
2013-06-20 09:30:00,47.31,47.48,46.71,47.14,38100.0,37.0784,37.2116,36.6081,36.9451,38100.0
2013-06-20 10:00:00,47.2,47.41,46.9,46.92,38500.0,36.9922,37.1567,36.757,36.7727,38500.0
2013-06-20 10:30:00,46.99,47.13,46.77,47.0,45700.0,36.8276,36.9373,36.6552,36.8354,45700.0
2013-06-20 11:00:00,47.0,47.0,46.71,46.73,24200.0,36.8354,36.8354,36.6081,36.6238,24200.0
2013-06-20 11:30:00,46.75,47.05,46.7,46.99,10900.0,36.6395,36.8746,36.6003,36.8276,10900.0
2013-06-20 12:00:00,46.99,47.25,46.97,47.21,7500.0,36.8276,37.0314,36.8119,37.0,7500.0
2013-06-20 12:30:00,47.2,47.29,47.06,47.13,6400.0,36.9922,37.0627,36.8824,36.9373,6400.0
2013-06-20 13:00:00,47.05,47.16,46.92,47.05,8800.0,36.8746,36.9608,36.7727,36.8746,8800.0
2013-06-20 13:30:00,47.02,47.15,46.95,47.13,6500.0,36.8511,36.953,36.7962,36.9373,6500.0
2013-06-20 14:00:00,47.14,47.14,46.65,46.67,25200.0,36.9451,36.9451,36.5611,36.5768,25200.0
2013-06-20 14:30:00,46.68,46.68,46.3,46.32,35700.0,36.5846,36.5846,36.2868,36.3025,35700.0
2013-06-20 15:00:00,46.36,46.5,46.35,46.4,20000.0,36.3338,36.4436,36.326,36.3652,20000.0
2013-06-20 15:30:00,46.4,46.6,46.36,46.5,92800.0,36.3652,36.5219,36.3338,36.4436,92800.0
2013-06-21 09:30:00,46.6,46.9,46.4,46.72,126800.0,36.5219,36.757,36.3652,36.616,126800.0
2013-06-21 10:00:00,46.69,46.93,46.43,46.85,56600.0,36.5925,36.7806,36.3887,36.7179,56600.0
2013-06-21 10:30:00,46.85,46.85,46.62,46.7,39400.0,36.7179,36.7179,36.5376,36.6003,39400.0
2013-06-21 11:00:00,46.72,46.75,46.48,46.49,58100.0,36.616,36.6395,36.4279,36.4357,58100.0
2013-06-21 11:30:00,46.49,46.62,46.26,46.41,52100.0,36.4357,36.5376,36.2555,36.373,52100.0
2013-06-21 12:00:00,46.5,46.62,46.39,46.47,24900.0,36.4436,36.5376,36.3573,36.42,24900.0
2013-06-21 12:30:00,46.48,46.62,46.37,46.55,38600.0,36.4279,36.5376,36.3417,36.4827,38600.0
2013-06-21 13:00:00,46.57,46.68,46.42,46.49,36600.0,36.4984,36.5846,36.3809,36.4357,36600.0
2013-06-21 13:30:00,46.47,46.6,46.4,46.46,29500.0,36.42,36.5219,36.3652,36.4122,29500.0
2013-06-21 14:00:00,46.46,46.63,46.38,46.53,15300.0,36.4122,36.5454,36.3495,36.4671,15300.0
2013-06-21 14:30:00,46.51,46.59,46.41,46.54,20200.0,36.4514,36.5141,36.373,36.4749,20200.0
2013-06-21 15:00:00,46.54,47.02,46.49,47.0,26800.0,36.4749,36.8511,36.4357,36.8354,26800.0
2013-06-21 15:30:00,47.0,47.02,46.58,46.61,99600.0,36.8354,36.8511,36.5063,36.5298,99600.0
2013-06-24 09:30:00,46.13,46.19,45.31,45.48,71700.0,36.1536,36.2006,35.5109,35.6441,71700.0
2013-06-24 10:00:00,45.33,45.52,45.2,45.45,50000.0,35.5266,35.6755,35.4247,35.6206,50000.0
2013-06-24 10:30:00,45.43,45.49,45.13,45.41,23500.0,35.605,35.652,35.3698,35.5893,23500.0
2013-06-24 11:00:00,45.4,45.4,44.75,45.03,46400.0,35.5814,35.5814,35.072,35.2915,46400.0
2013-06-24 11:30:00,45.04,45.24,44.9,45.12,74200.0,35.2993,35.4561,35.1896,35.362,74200.0
2013-06-24 12:00:00,45.12,45.23,45.02,45.06,38900.0,35.362,35.4482,35.2836,35.315,38900.0
2013-06-24 12:30:00,45.11,45.25,45.07,45.25,11200.0,35.3542,35.4639,35.3228,35.4639,11200.0
2013-06-24 13:00:00,45.23,45.48,45.23,45.3,27200.0,35.4482,35.6441,35.4482,35.5031,27200.0
2013-06-24 13:30:00,45.34,45.49,45.28,45.46,14500.0,35.5344,35.652,35.4874,35.6285,14500.0
2013-06-24 14:00:00,45.48,46.07,45.45,45.84,64100.0,35.6441,36.1065,35.6206,35.9263,64100.0
2013-06-24 14:30:00,45.84,46.13,45.84,45.97,25000.0,35.9263,36.1536,35.9263,36.0282,25000.0
2013-06-24 15:00:00,45.96,46.08,45.84,45.84,34200.0,36.0203,36.1144,35.9263,35.9263,34200.0
2013-06-24 15:30:00,45.86,46.11,45.82,45.88,88100.0,35.942,36.1379,35.9106,35.9576,88100.0
2013-06-25 09:30:00,46.54,46.86,46.07,46.38,14100.0,36.4749,36.7257,36.1065,36.3495,14100.0
2013-06-25 10:00:00,46.38,46.5,46.09,46.4,19400.0,36.3495,36.4436,36.1222,36.3652,19400.0
2013-06-25 10:30:00,46.4,46.52,46.2,46.51,15100.0,36.3652,36.4592,36.2084,36.4514,15100.0
2013-06-25 11:00:00,46.52,46.59,46.31,46.42,9600.0,36.4592,36.5141,36.2946,36.3809,9600.0
2013-06-25 11:30:00,46.4,46.62,46.37,46.52,9400.0,36.3652,36.5376,36.3417,36.4592,9400.0
2013-06-25 12:00:00,46.52,46.97,46.46,46.9,40300.0,36.4592,36.8119,36.4122,36.757,40300.0
2013-06-25 12:30:00,46.92,47.22,46.91,47.09,9700.0,36.7727,37.0078,36.7649,36.906,9700.0
2013-06-25 13:00:00,47.1,47.22,46.98,47.1,7900.0,36.9138,37.0078,36.8197,36.9138,7900.0
2013-06-25 13:30:00,47.09,47.26,47.02,47.13,16900.0,36.906,37.0392,36.8511,36.9373,16900.0
2013-06-25 14:00:00,47.12,47.28,47.06,47.15,14900.0,36.9295,37.0549,36.8824,36.953,14900.0
2013-06-25 14:30:00,47.15,47.32,47.1,47.22,18600.0,36.953,37.0862,36.9138,37.0078,18600.0
2013-06-25 15:00:00,47.22,47.44,47.16,47.34,32200.0,37.0078,37.1803,36.9608,37.1019,32200.0
2013-06-25 15:30:00,47.35,47.46,47.22,47.28,111300.0,37.1097,37.1959,37.0078,37.0549,111300.0
2013-06-26 09:30:00,47.86,48.12,47.86,48.06,17600.0,37.5094,37.7132,37.5094,37.6662,17600.0
2013-06-26 10:00:00,48.06,48.62,47.9,48.25,69500.0,37.6662,38.1051,37.5408,37.8151,69500.0
2013-06-26 10:30:00,48.14,48.34,47.98,48.19,31300.0,37.7289,37.8856,37.6035,37.7681,31300.0
2013-06-26 11:00:00,48.18,48.29,47.92,48.27,17200.0,37.7602,37.8464,37.5565,37.8308,17200.0
2013-06-26 11:30:00,48.22,48.26,47.91,47.92,23500.0,37.7916,37.8229,37.5486,37.5565,23500.0
2013-06-26 12:00:00,47.92,48.02,47.89,47.98,37000.0,37.5565,37.6348,37.5329,37.6035,37000.0
2013-06-26 12:30:00,47.97,48.0,47.89,48.0,25700.0,37.5956,37.6192,37.5329,37.6192,25700.0
2013-06-26 13:00:00,48.0,48.26,48.0,48.16,26000.0,37.6192,37.8229,37.6192,37.7445,26000.0
2013-06-26 13:30:00,48.16,48.16,47.96,48.13,18600.0,37.7445,37.7445,37.5878,37.721,18600.0
2013-06-26 14:00:00,48.12,48.27,48.01,48.23,10800.0,37.7132,37.8308,37.627,37.7994,10800.0
2013-06-26 14:30:00,48.22,48.31,48.08,48.28,10900.0,37.7916,37.8621,37.6819,37.8386,10900.0
2013-06-26 15:00:00,48.29,48.68,48.28,48.44,33700.0,37.8464,38.1521,37.8386,37.964,33700.0
2013-06-26 15:30:00,48.49,48.49,48.22,48.3,117500.0,38.0032,38.0032,37.7916,37.8543,117500.0
2013-06-27 09:30:00,48.89,50.14,48.89,49.66,76700.0,38.3167,39.2963,38.3167,38.9201,76700.0
2013-06-27 10:00:00,49.64,49.9,49.25,49.81,90900.0,38.9045,39.1082,38.5988,39.0377,90900.0
2013-06-27 10:30:00,49.66,49.86,49.45,49.47,13400.0,38.9201,39.0769,38.7556,38.7712,13400.0
2013-06-27 11:00:00,49.47,49.71,49.47,49.57,13500.0,38.7712,38.9593,38.7712,38.8496,13500.0
2013-06-27 11:30:00,49.56,49.72,49.37,49.55,132600.0,38.8418,38.9672,38.6929,38.8339,132600.0
2013-06-27 12:00:00,49.57,49.74,49.49,49.61,27200.0,38.8496,38.9828,38.7869,38.881,27200.0
2013-06-27 12:30:00,49.6,49.65,49.48,49.55,13300.0,38.8731,38.9123,38.7791,38.8339,13300.0
2013-06-27 13:00:00,49.52,49.61,49.42,49.42,9700.0,38.8104,38.881,38.7321,38.7321,9700.0
2013-06-27 13:30:00,49.45,49.95,49.43,49.71,36300.0,38.7556,39.1474,38.7399,38.9593,36300.0
2013-06-27 14:00:00,49.69,49.69,49.51,49.54,13300.0,38.9437,38.9437,38.8026,38.8261,13300.0
2013-06-27 14:30:00,49.55,49.69,49.46,49.59,14900.0,38.8339,38.9437,38.7634,38.8653,14900.0
2013-06-27 15:00:00,49.55,49.55,49.21,49.3,131000.0,38.8339,38.8339,38.5675,38.638,131000.0
2013-06-27 15:30:00,49.31,49.49,49.28,49.38,56200.0,38.6458,38.7869,38.6223,38.7007,56200.0
2013-06-28 09:30:00,49.3,49.75,49.06,49.53,127700.0,38.638,38.9907,38.4499,38.8183,127700.0
2013-06-28 10:00:00,49.48,49.81,49.45,49.51,11900.0,38.7791,39.0377,38.7556,38.8026,11900.0
2013-06-28 10:30:00,49.52,49.59,49.31,49.4,14700.0,38.8104,38.8653,38.6458,38.7164,14700.0
2013-06-28 11:00:00,49.4,49.43,49.3,49.35,29200.0,38.7164,38.7399,38.638,38.6772,29200.0
2013-06-28 11:30:00,49.36,49.4,49.24,49.31,11300.0,38.685,38.7164,38.591,38.6458,11300.0
2013-06-28 12:00:00,49.29,49.33,49.19,49.28,34600.0,38.6302,38.6615,38.5518,38.6223,34600.0
2013-06-28 12:30:00,49.26,49.32,49.06,49.07,15900.0,38.6067,38.6537,38.4499,38.4577,15900.0
2013-06-28 13:00:00,49.08,49.31,49.05,49.24,20500.0,38.4656,38.6458,38.4421,38.591,20500.0
2013-06-28 13:30:00,49.27,49.32,49.24,49.29,14000.0,38.6145,38.6537,38.591,38.6302,14000.0
2013-06-28 14:00:00,49.26,49.31,49.18,49.22,17200.0,38.6067,38.6458,38.544,38.5753,17200.0
2013-06-28 14:30:00,49.21,49.29,49.02,49.05,20500.0,38.5675,38.6302,38.4186,38.4421,20500.0
2013-06-28 15:00:00,49.05,49.26,49.0,49.09,85100.0,38.4421,38.6067,38.4029,38.4734,85100.0
2013-06-28 15:30:00,49.1,49.49,49.1,49.18,123100.0,38.4813,38.7869,38.4813,38.544,123100.0
2013-07-01 09:30:00,49.59,49.76,49.23,49.41,103700.0,38.8653,38.9985,38.5831,38.7242,103700.0
2013-07-01 10:00:00,49.49,49.73,49.45,49.52,47200.0,38.7869,38.975,38.7556,38.8104,47200.0
2013-07-01 10:30:00,49.49,49.6,49.41,49.49,18100.0,38.7869,38.8731,38.7242,38.7869,18100.0
2013-07-01 11:00:00,49.49,49.49,49.3,49.33,26600.0,38.7869,38.7869,38.638,38.6615,26600.0
2013-07-01 11:30:00,49.35,49.71,49.29,49.61,41100.0,38.6772,38.9593,38.6302,38.881,41100.0
2013-07-01 12:00:00,49.61,49.87,49.57,49.68,17000.0,38.881,39.0847,38.8496,38.9358,17000.0
2013-07-01 12:30:00,49.73,49.76,49.52,49.75,19300.0,38.975,38.9985,38.8104,38.9907,19300.0
2013-07-01 13:00:00,49.76,50.08,49.76,49.96,35100.0,38.9985,39.2493,38.9985,39.1553,35100.0
2013-07-01 13:30:00,49.96,50.18,49.96,50.03,43800.0,39.1553,39.3277,39.1553,39.2101,43800.0
2013-07-01 14:00:00,50.02,50.47,49.99,50.33,127100.0,39.2023,39.555,39.1788,39.4452,127100.0
2013-07-01 14:30:00,50.31,50.37,50.1,50.24,26500.0,39.4296,39.4766,39.265,39.3747,26500.0
2013-07-01 15:00:00,50.25,50.3,50.16,50.18,36000.0,39.3825,39.4217,39.312,39.3277,36000.0
2013-07-01 15:30:00,50.18,50.27,50.0,50.26,59800.0,39.3277,39.3982,39.1866,39.3904,59800.0
2013-07-02 09:30:00,50.65,51.27,50.39,50.91,158200.0,39.696,40.182,39.4923,39.8998,158200.0
2013-07-02 10:00:00,50.92,51.28,50.79,51.18,45700.0,39.9077,40.1898,39.8058,40.1114,45700.0
2013-07-02 10:30:00,51.1,51.29,50.9,51.18,37900.0,40.0487,40.1976,39.892,40.1114,37900.0
2013-07-02 11:00:00,51.18,51.26,51.03,51.15,40800.0,40.1114,40.1741,39.9939,40.0879,40800.0
2013-07-02 11:30:00,51.13,51.29,51.06,51.1,39100.0,40.0722,40.1976,40.0174,40.0487,39100.0
2013-07-02 12:00:00,51.09,51.11,50.63,50.72,24600.0,40.0409,40.0566,39.6804,39.7509,24600.0
2013-07-02 12:30:00,50.71,51.01,50.71,50.97,24500.0,39.7431,39.9782,39.7431,39.9468,24500.0
2013-07-02 13:00:00,50.97,51.18,50.91,51.11,24900.0,39.9468,40.1114,39.8998,40.0566,24900.0
2013-07-02 13:30:00,51.13,51.17,50.95,50.95,54400.0,40.0722,40.1036,39.9312,39.9312,54400.0
2013-07-02 14:00:00,50.95,50.97,50.58,50.62,41700.0,39.9312,39.9468,39.6412,39.6725,41700.0
2013-07-02 14:30:00,50.6,50.76,50.57,50.62,42000.0,39.6569,39.7823,39.6333,39.6725,42000.0
2013-07-02 15:00:00,50.65,50.65,50.33,50.35,40900.0,39.696,39.696,39.4452,39.4609,40900.0
2013-07-02 15:30:00,50.38,50.46,50.26,50.43,62000.0,39.4844,39.5471,39.3904,39.5236,62000.0
2013-07-03 09:30:00,50.08,50.37,49.83,50.19,15800.0,39.2493,39.4766,39.0534,39.3355,15800.0
2013-07-03 10:00:00,50.25,50.63,50.03,50.45,30800.0,39.3825,39.6804,39.2101,39.5393,30800.0
2013-07-03 10:30:00,50.51,50.6,50.23,50.27,94000.0,39.5863,39.6569,39.3669,39.3982,94000.0
2013-07-03 11:00:00,50.3,50.4,50.21,50.21,69800.0,39.4217,39.5001,39.3512,39.3512,69800.0
2013-07-03 11:30:00,50.2,50.25,49.97,50.0,66400.0,39.3434,39.3825,39.1631,39.1866,66400.0
2013-07-03 12:00:00,50.07,50.22,49.86,50.0,43400.0,39.2415,39.359,39.0769,39.1866,43400.0
2013-07-03 12:30:00,50.01,50.2,49.8,49.99,106500.0,39.1945,39.3434,39.0299,39.1788,106500.0
2013-07-05 09:30:00,50.21,51.61,50.21,51.02,74800.0,39.3512,40.4484,39.3512,39.986,74800.0
2013-07-05 10:00:00,51.0,51.24,50.9,51.04,23900.0,39.9703,40.1584,39.892,40.0017,23900.0
2013-07-05 10:30:00,51.1,51.25,50.9,51.02,15900.0,40.0487,40.1663,39.892,39.986,15900.0
2013-07-05 11:00:00,51.05,51.12,50.96,50.96,19500.0,40.0095,40.0644,39.939,39.939,19500.0
2013-07-05 11:30:00,50.95,50.99,50.74,50.99,18200.0,39.9312,39.9625,39.7666,39.9625,18200.0
2013-07-05 12:00:00,51.0,51.08,50.89,50.98,18400.0,39.9703,40.033,39.8841,39.9547,18400.0
2013-07-05 12:30:00,51.0,51.02,50.85,50.9,19000.0,39.9703,39.986,39.8528,39.892,19000.0
2013-07-05 13:00:00,50.91,50.99,50.85,50.97,10900.0,39.8998,39.9625,39.8528,39.9468,10900.0
2013-07-05 13:30:00,50.98,51.05,50.87,50.99,11800.0,39.9547,40.0095,39.8685,39.9625,11800.0
2013-07-05 14:00:00,51.01,51.02,50.94,51.0,21600.0,39.9782,39.986,39.9233,39.9703,21600.0
2013-07-05 14:30:00,51.0,51.04,50.84,50.93,16400.0,39.9703,40.0017,39.845,39.9155,16400.0
2013-07-05 15:00:00,50.96,51.01,50.87,50.88,12300.0,39.939,39.9782,39.8685,39.8763,12300.0
2013-07-05 15:30:00,50.9,51.04,50.88,51.01,55900.0,39.892,40.0017,39.8763,39.9782,55900.0
2013-07-08 09:30:00,51.45,51.89,51.42,51.82,29900.0,40.323,40.6679,40.2995,40.613,29900.0
2013-07-08 10:00:00,51.8,51.86,51.39,51.39,19700.0,40.5973,40.6444,40.276,40.276,19700.0
2013-07-08 10:30:00,51.43,51.56,51.31,51.34,11200.0,40.3074,40.4092,40.2133,40.2368,11200.0
2013-07-08 11:00:00,51.42,51.45,51.09,51.11,12300.0,40.2995,40.323,40.0409,40.0566,12300.0
2013-07-08 11:30:00,51.13,51.21,50.86,50.92,19400.0,40.0722,40.1349,39.8606,39.9077,19400.0
2013-07-08 12:00:00,50.92,51.01,50.78,50.79,16000.0,39.9077,39.9782,39.7979,39.8058,16000.0
2013-07-08 12:30:00,50.78,50.86,50.71,50.71,15100.0,39.7979,39.8606,39.7431,39.7431,15100.0
2013-07-08 13:00:00,50.7,50.77,50.67,50.7,16300.0,39.7352,39.7901,39.7117,39.7352,16300.0
2013-07-08 13:30:00,50.67,50.76,50.65,50.71,17900.0,39.7117,39.7823,39.696,39.7431,17900.0
2013-07-08 14:00:00,50.72,50.75,50.64,50.68,25500.0,39.7509,39.7744,39.6882,39.7196,25500.0
2013-07-08 14:30:00,50.7,50.8,50.51,50.51,44500.0,39.7352,39.8136,39.5863,39.5863,44500.0
2013-07-08 15:00:00,50.52,50.63,50.48,50.55,68900.0,39.5942,39.6804,39.5628,39.6177,68900.0
2013-07-08 15:30:00,50.55,50.85,50.51,50.82,114200.0,39.6177,39.8528,39.5863,39.8293,114200.0
2013-07-09 09:30:00,51.26,51.9,51.06,51.42,65100.0,40.1741,40.6757,40.0174,40.2995,65100.0
2013-07-09 10:00:00,51.33,51.33,50.92,51.09,53200.0,40.229,40.229,39.9077,40.0409,53200.0
2013-07-09 10:30:00,51.01,51.08,50.9,51.08,26700.0,39.9782,40.033,39.892,40.033,26700.0
2013-07-09 11:00:00,51.11,51.24,51.02,51.09,38200.0,40.0566,40.1584,39.986,40.0409,38200.0
2013-07-09 11:30:00,51.17,51.48,51.05,51.32,26000.0,40.1036,40.3465,40.0095,40.2211,26000.0
2013-07-09 12:00:00,51.3,51.42,51.2,51.36,11200.0,40.2055,40.2995,40.1271,40.2525,11200.0
2013-07-09 12:30:00,51.36,51.4,51.3,51.35,12500.0,40.2525,40.2838,40.2055,40.2447,12500.0
2013-07-09 13:00:00,51.34,51.34,51.1,51.19,25700.0,40.2368,40.2368,40.0487,40.1193,25700.0
2013-07-09 13:30:00,51.19,51.25,51.05,51.1,13400.0,40.1193,40.1663,40.0095,40.0487,13400.0
2013-07-09 14:00:00,51.1,51.2,51.05,51.2,17800.0,40.0487,40.1271,40.0095,40.1271,17800.0
2013-07-09 14:30:00,51.17,51.21,51.05,51.19,17400.0,40.1036,40.1349,40.0095,40.1193,17400.0
2013-07-09 15:00:00,51.21,51.41,51.2,51.37,24000.0,40.1349,40.2917,40.1271,40.2603,24000.0
2013-07-09 15:30:00,51.35,51.36,51.1,51.2,76900.0,40.2447,40.2525,40.0487,40.1271,76900.0
2013-07-10 09:30:00,51.19,51.47,51.12,51.2,25200.0,40.1193,40.3387,40.0644,40.1271,25200.0
2013-07-10 10:00:00,51.23,51.25,50.68,50.69,27600.0,40.1506,40.1663,39.7196,39.7274,27600.0
2013-07-10 10:30:00,50.73,50.75,50.48,50.5,56700.0,39.7587,39.7744,39.5628,39.5785,56700.0
2013-07-10 11:00:00,50.51,50.71,50.35,50.38,48000.0,39.5863,39.7431,39.4609,39.4844,48000.0
2013-07-10 11:30:00,50.38,50.47,50.32,50.42,18300.0,39.4844,39.555,39.4374,39.5158,18300.0
2013-07-10 12:00:00,50.42,50.42,50.32,50.33,16900.0,39.5158,39.5158,39.4374,39.4452,16900.0
2013-07-10 12:30:00,50.31,50.39,50.11,50.29,15400.0,39.4296,39.4923,39.2728,39.4139,15400.0
2013-07-10 13:00:00,50.25,50.34,50.13,50.15,14800.0,39.3825,39.4531,39.2885,39.3042,14800.0
2013-07-10 13:30:00,50.18,50.28,50.1,50.25,15000.0,39.3277,39.4061,39.265,39.3825,15000.0
2013-07-10 14:00:00,50.25,50.37,50.19,50.23,28500.0,39.3825,39.4766,39.3355,39.3669,28500.0
2013-07-10 14:30:00,50.29,50.33,50.0,50.11,30600.0,39.4139,39.4452,39.1866,39.2728,30600.0
2013-07-10 15:00:00,50.12,50.55,50.1,50.48,25200.0,39.2807,39.6177,39.265,39.5628,25200.0
2013-07-10 15:30:00,50.48,50.56,50.44,50.5,64100.0,39.5628,39.6255,39.5315,39.5785,64100.0
2013-07-11 09:30:00,51.39,51.5,50.93,51.02,45700.0,40.276,40.3622,39.9155,39.986,45700.0
2013-07-11 10:00:00,51.02,51.39,50.99,51.07,48500.0,39.986,40.276,39.9625,40.0252,48500.0
2013-07-11 10:30:00,51.03,51.17,50.84,50.89,26000.0,39.9939,40.1036,39.845,39.8841,26000.0
2013-07-11 11:00:00,50.89,51.06,50.88,50.93,13500.0,39.8841,40.0174,39.8763,39.9155,13500.0
2013-07-11 11:30:00,50.96,50.96,50.72,50.75,24500.0,39.939,39.939,39.7509,39.7744,24500.0
2013-07-11 12:00:00,50.75,50.75,50.53,50.54,23200.0,39.7744,39.7744,39.602,39.6098,23200.0
2013-07-11 12:30:00,50.54,50.54,50.42,50.5,16800.0,39.6098,39.6098,39.5158,39.5785,16800.0
2013-07-11 13:00:00,50.5,50.53,50.44,50.5,32700.0,39.5785,39.602,39.5315,39.5785,32700.0
2013-07-11 13:30:00,50.5,50.51,50.32,50.33,32000.0,39.5785,39.5863,39.4374,39.4452,32000.0
2013-07-11 14:00:00,50.31,50.45,50.28,50.4,40400.0,39.4296,39.5393,39.4061,39.5001,40400.0
2013-07-11 14:30:00,50.39,50.42,50.24,50.33,23700.0,39.4923,39.5158,39.3747,39.4452,23700.0
2013-07-11 15:00:00,50.33,50.35,50.2,50.23,42900.0,39.4452,39.4609,39.3434,39.3669,42900.0
2013-07-11 15:30:00,50.24,50.51,50.14,50.51,98900.0,39.3747,39.5863,39.2963,39.5863,98900.0
2013-07-12 09:30:00,50.6,51.16,50.6,51.1,16900.0,39.6569,40.0957,39.6569,40.0487,16900.0
2013-07-12 10:00:00,51.14,51.28,51.0,51.25,22600.0,40.0801,40.1898,39.9703,40.1663,22600.0
2013-07-12 10:30:00,51.23,51.5,51.23,51.3,40200.0,40.1506,40.3622,40.1506,40.2055,40200.0
2013-07-12 11:00:00,51.33,51.46,51.25,51.42,35200.0,40.229,40.3309,40.1663,40.2995,35200.0
2013-07-12 11:30:00,51.44,51.54,51.34,51.39,22000.0,40.3152,40.3936,40.2368,40.276,22000.0
2013-07-12 12:00:00,51.38,51.54,51.38,51.49,15000.0,40.2682,40.3936,40.2682,40.3544,15000.0
2013-07-12 12:30:00,51.52,51.55,51.43,51.55,16400.0,40.3779,40.4014,40.3074,40.4014,16400.0
2013-07-12 13:00:00,51.54,51.54,51.39,51.45,17100.0,40.3936,40.3936,40.276,40.323,17100.0
2013-07-12 13:30:00,51.44,51.64,51.41,51.53,15400.0,40.3152,40.4719,40.2917,40.3857,15400.0
2013-07-12 14:00:00,51.5,51.54,51.44,51.46,8900.0,40.3622,40.3936,40.3152,40.3309,8900.0
2013-07-12 14:30:00,51.47,51.56,51.44,51.55,14500.0,40.3387,40.4092,40.3152,40.4014,14500.0
2013-07-12 15:00:00,51.53,51.67,51.48,51.61,13700.0,40.3857,40.4954,40.3465,40.4484,13700.0
2013-07-12 15:30:00,51.62,51.84,51.62,51.78,49200.0,40.4563,40.6287,40.4563,40.5817,49200.0
2013-07-15 09:30:00,52.18,52.41,51.86,51.9,54600.0,40.8952,41.0754,40.6444,40.6757,54600.0
2013-07-15 10:00:00,51.95,52.29,51.95,52.26,36500.0,40.7149,40.9814,40.7149,40.9579,36500.0
2013-07-15 10:30:00,52.28,52.4,52.15,52.39,35500.0,40.9735,41.0676,40.8716,41.0597,35500.0
2013-07-15 11:00:00,52.4,52.83,52.37,52.83,39800.0,41.0676,41.4046,41.0441,41.4046,39800.0
2013-07-15 11:30:00,52.84,52.88,52.72,52.8,30200.0,41.4124,41.4438,41.3184,41.3811,30200.0
2013-07-15 12:00:00,52.8,52.8,52.6,52.65,22100.0,41.3811,41.3811,41.2243,41.2635,22100.0
2013-07-15 12:30:00,52.64,52.65,52.38,52.45,16900.0,41.2557,41.2635,41.0519,41.1068,16900.0
2013-07-15 13:00:00,52.45,52.5,52.39,52.44,24100.0,41.1068,41.1459,41.0597,41.0989,24100.0
2013-07-15 13:30:00,52.44,52.44,52.37,52.43,15700.0,41.0989,41.0989,41.0441,41.0911,15700.0
2013-07-15 14:00:00,52.42,52.47,52.35,52.42,23300.0,41.0832,41.1224,41.0284,41.0832,23300.0
2013-07-15 14:30:00,52.42,52.5,52.37,52.42,41600.0,41.0832,41.1459,41.0441,41.0832,41600.0
2013-07-15 15:00:00,52.43,52.47,52.39,52.39,28900.0,41.0911,41.1224,41.0597,41.0597,28900.0
2013-07-15 15:30:00,52.39,52.45,52.34,52.44,78500.0,41.0597,41.1068,41.0206,41.0989,78500.0
2013-07-16 09:30:00,52.26,52.37,51.72,51.78,32400.0,40.9579,41.0441,40.5346,40.5817,32400.0
2013-07-16 10:00:00,51.78,51.89,51.72,51.77,27400.0,40.5817,40.6679,40.5346,40.5738,27400.0
2013-07-16 10:30:00,51.77,51.94,51.5,51.52,61400.0,40.5738,40.7071,40.3622,40.3779,61400.0
2013-07-16 11:00:00,51.51,51.53,51.04,51.37,38000.0,40.3701,40.3857,40.0017,40.2603,38000.0
2013-07-16 11:30:00,51.38,51.58,51.3,51.55,45800.0,40.2682,40.4249,40.2055,40.4014,45800.0
2013-07-16 12:00:00,51.57,51.59,51.52,51.58,15100.0,40.4171,40.4328,40.3779,40.4249,15100.0
2013-07-16 12:30:00,51.55,51.67,51.5,51.64,30600.0,40.4014,40.4954,40.3622,40.4719,30600.0
2013-07-16 13:00:00,51.63,51.71,51.6,51.7,54600.0,40.4641,40.5268,40.4406,40.519,54600.0
2013-07-16 13:30:00,51.67,51.82,51.62,51.79,59900.0,40.4954,40.613,40.4563,40.5895,59900.0
2013-07-16 14:00:00,51.79,51.94,51.72,51.91,34500.0,40.5895,40.7071,40.5346,40.6835,34500.0
2013-07-16 14:30:00,51.91,52.02,51.88,52.0,57800.0,40.6835,40.7698,40.66,40.7541,57800.0
2013-07-16 15:00:00,51.98,52.02,51.65,51.65,83500.0,40.7384,40.7698,40.4798,40.4798,83500.0
2013-07-16 15:30:00,51.65,51.8,51.59,51.79,75000.0,40.4798,40.5973,40.4328,40.5895,75000.0
2013-07-17 09:30:00,51.76,52.31,51.76,52.31,32800.0,40.566,40.997,40.566,40.997,32800.0
2013-07-17 10:00:00,52.34,52.7,52.3,52.57,19300.0,41.0206,41.3027,40.9892,41.2008,19300.0
2013-07-17 10:30:00,52.55,52.64,52.05,52.23,21000.0,41.1851,41.2557,40.7933,40.9343,21000.0
2013-07-17 11:00:00,52.18,52.47,51.99,52.28,44000.0,40.8952,41.1224,40.7462,40.9735,44000.0
2013-07-17 11:30:00,52.24,52.35,52.04,52.07,18800.0,40.9422,41.0284,40.7854,40.8089,18800.0
2013-07-17 12:00:00,52.13,52.35,52.03,52.25,48400.0,40.856,41.0284,40.7776,40.95,48400.0
2013-07-17 12:30:00,52.26,52.36,52.2,52.25,25900.0,40.9579,41.0362,40.9108,40.95,25900.0
2013-07-17 13:00:00,52.26,52.29,52.16,52.18,31400.0,40.9579,40.9814,40.8795,40.8952,31400.0
2013-07-17 13:30:00,52.22,52.34,52.2,52.31,11100.0,40.9265,41.0206,40.9108,40.997,11100.0
2013-07-17 14:00:00,52.3,52.34,52.24,52.3,23600.0,40.9892,41.0206,40.9422,40.9892,23600.0
2013-07-17 14:30:00,52.28,52.37,52.25,52.35,44700.0,40.9735,41.0441,40.95,41.0284,44700.0
2013-07-17 15:00:00,52.32,52.43,52.28,52.43,16200.0,41.0049,41.0911,40.9735,41.0911,16200.0
2013-07-17 15:30:00,52.43,52.5,52.27,52.48,42300.0,41.0911,41.1459,40.9657,41.1303,42300.0
2013-07-18 09:30:00,52.64,52.85,52.6,52.75,23000.0,41.2557,41.4203,41.2243,41.3419,23000.0
2013-07-18 10:00:00,52.73,53.45,52.71,53.4,49800.0,41.3262,41.8905,41.3105,41.8513,49800.0
2013-07-18 10:30:00,53.4,53.4,53.18,53.29,23800.0,41.8513,41.8513,41.6789,41.7651,23800.0
2013-07-18 11:00:00,53.3,53.3,53.2,53.2,15500.0,41.7729,41.7729,41.6946,41.6946,15500.0
2013-07-18 11:30:00,53.24,53.3,53.14,53.18,8700.0,41.7259,41.7729,41.6475,41.6789,8700.0
2013-07-18 12:00:00,53.11,53.29,53.11,53.22,12500.0,41.624,41.7651,41.624,41.7102,12500.0
2013-07-18 12:30:00,53.16,53.25,53.04,53.2,12900.0,41.6632,41.7337,41.5692,41.6946,12900.0
2013-07-18 13:00:00,53.22,53.3,53.13,53.16,11000.0,41.7102,41.7729,41.6397,41.6632,11000.0
2013-07-18 13:30:00,53.11,53.25,53.1,53.11,10800.0,41.624,41.7337,41.6162,41.624,10800.0
2013-07-18 14:00:00,53.08,53.14,53.03,53.12,26600.0,41.6005,41.6475,41.5613,41.6319,26600.0
2013-07-18 14:30:00,53.13,53.22,53.0,53.03,29500.0,41.6397,41.7102,41.5378,41.5613,29500.0
2013-07-18 15:00:00,53.03,53.07,52.99,53.03,11900.0,41.5613,41.5927,41.53,41.5613,11900.0
2013-07-18 15:30:00,53.02,53.15,53.01,53.14,65800.0,41.5535,41.6554,41.5457,41.6475,65800.0
2013-07-19 09:30:00,53.21,53.38,53.01,53.2,32100.0,41.7024,41.8356,41.5457,41.6946,32100.0
2013-07-19 10:00:00,53.21,53.48,53.19,53.47,34700.0,41.7024,41.914,41.6867,41.9062,34700.0
2013-07-19 10:30:00,53.45,53.68,53.45,53.68,14500.0,41.8905,42.0708,41.8905,42.0708,14500.0
2013-07-19 11:00:00,53.67,53.67,53.36,53.43,7900.0,42.0629,42.0629,41.82,41.8748,7900.0
2013-07-19 11:30:00,53.39,53.5,53.37,53.5,20600.0,41.8435,41.9297,41.8278,41.9297,20600.0
2013-07-19 12:00:00,53.48,53.56,53.43,53.5,20000.0,41.914,41.9767,41.8748,41.9297,20000.0
2013-07-19 12:30:00,53.49,53.57,53.44,53.5,8900.0,41.9218,41.9845,41.8827,41.9297,8900.0
2013-07-19 13:00:00,53.51,53.54,53.48,53.5,10200.0,41.9375,41.961,41.914,41.9297,10200.0
2013-07-19 13:30:00,53.48,53.56,53.46,53.53,16900.0,41.914,41.9767,41.8983,41.9532,16900.0
2013-07-19 14:00:00,53.54,53.78,53.51,53.76,23100.0,41.961,42.1491,41.9375,42.1335,23100.0
2013-07-19 14:30:00,53.75,53.94,53.71,53.8,16500.0,42.1256,42.2745,42.0943,42.1648,16500.0
2013-07-19 15:00:00,53.81,53.94,53.8,53.9,31700.0,42.1726,42.2745,42.1648,42.2432,31700.0
2013-07-19 15:30:00,53.89,54.08,53.7,53.99,84500.0,42.2353,42.3842,42.0864,42.3137,84500.0
2013-07-22 09:30:00,54.54,55.44,54.16,55.28,159300.0,42.7448,43.4501,42.4469,43.3247,159300.0
2013-07-22 10:00:00,55.28,55.31,55.03,55.06,94800.0,43.3247,43.3482,43.1288,43.1523,94800.0
2013-07-22 10:30:00,55.07,55.13,55.0,55.1,80100.0,43.1601,43.2072,43.1053,43.1837,80100.0
2013-07-22 11:00:00,55.08,55.21,55.04,55.15,46600.0,43.168,43.2699,43.1366,43.2228,46600.0
2013-07-22 11:30:00,55.15,55.16,55.0,55.01,35300.0,43.2228,43.2307,43.1053,43.1131,35300.0
2013-07-22 12:00:00,55.0,55.19,55.0,55.14,34200.0,43.1053,43.2542,43.1053,43.215,34200.0
2013-07-22 12:30:00,55.17,55.25,55.13,55.21,28900.0,43.2385,43.3012,43.2072,43.2699,28900.0
2013-07-22 13:00:00,55.18,55.23,55.07,55.08,34300.0,43.2464,43.2855,43.1601,43.168,34300.0
2013-07-22 13:30:00,55.1,55.19,55.0,55.08,35800.0,43.1837,43.2542,43.1053,43.168,35800.0
2013-07-22 14:00:00,55.1,55.14,54.93,55.0,26000.0,43.1837,43.215,43.0504,43.1053,26000.0
2013-07-22 14:30:00,54.98,55.11,54.97,55.06,24700.0,43.0896,43.1915,43.0818,43.1523,24700.0
2013-07-22 15:00:00,55.06,55.1,55.01,55.06,43300.0,43.1523,43.1837,43.1131,43.1523,43300.0
2013-07-22 15:30:00,55.05,55.25,55.03,55.24,115700.0,43.1445,43.3012,43.1288,43.2934,115700.0
2013-07-23 09:30:00,55.34,55.69,55.27,55.45,63000.0,43.3717,43.6461,43.3169,43.458,63000.0
2013-07-23 10:00:00,55.45,55.45,55.05,55.22,61800.0,43.458,43.458,43.1445,43.2777,61800.0
2013-07-23 10:30:00,55.24,55.4,55.15,55.34,38700.0,43.2934,43.4188,43.2228,43.3717,38700.0
2013-07-23 11:00:00,55.33,55.58,55.27,55.55,51000.0,43.3639,43.5598,43.3169,43.5363,51000.0
2013-07-23 11:30:00,55.52,55.6,55.37,55.37,28700.0,43.5128,43.5755,43.3953,43.3953,28700.0
2013-07-23 12:00:00,55.29,55.31,55.2,55.29,30600.0,43.3326,43.3482,43.262,43.3326,30600.0
2013-07-23 12:30:00,55.28,55.34,55.2,55.31,20200.0,43.3247,43.3717,43.262,43.3482,20200.0
2013-07-23 13:00:00,55.29,55.4,55.2,55.24,22700.0,43.3326,43.4188,43.262,43.2934,22700.0
2013-07-23 13:30:00,55.22,55.27,55.06,55.09,54600.0,43.2777,43.3169,43.1523,43.1758,54600.0
2013-07-23 14:00:00,55.08,55.22,55.0,55.21,38200.0,43.168,43.2777,43.1053,43.2699,38200.0
2013-07-23 14:30:00,55.21,55.33,55.17,55.28,22400.0,43.2699,43.3639,43.2385,43.3247,22400.0
2013-07-23 15:00:00,55.27,55.37,55.04,55.08,46200.0,43.3169,43.3953,43.1366,43.168,46200.0
2013-07-23 15:30:00,55.08,55.34,55.0,55.29,99300.0,43.168,43.3717,43.1053,43.3326,99300.0
2013-07-24 09:30:00,55.53,55.77,55.0,55.4,33300.0,43.5207,43.7088,43.1053,43.4188,33300.0
2013-07-24 10:00:00,55.4,55.42,55.04,55.28,11200.0,43.4188,43.4344,43.1366,43.3247,11200.0
2013-07-24 10:30:00,55.28,55.34,55.07,55.28,11200.0,43.3247,43.3717,43.1601,43.3247,11200.0
2013-07-24 11:00:00,55.28,55.29,55.02,55.11,39400.0,43.3247,43.3326,43.121,43.1915,39400.0
2013-07-24 11:30:00,55.14,55.25,55.02,55.02,12100.0,43.215,43.3012,43.121,43.121,12100.0
2013-07-24 12:00:00,55.02,55.02,54.81,54.93,25300.0,43.121,43.121,42.9564,43.0504,25300.0
2013-07-24 12:30:00,54.97,54.97,54.92,54.97,8500.0,43.0818,43.0818,43.0426,43.0818,8500.0
2013-07-24 13:00:00,54.97,55.03,54.88,54.97,47100.0,43.0818,43.1288,43.0112,43.0818,47100.0
2013-07-24 13:30:00,54.97,55.0,54.77,54.78,43300.0,43.0818,43.1053,42.925,42.9329,43300.0
2013-07-24 14:00:00,54.79,54.95,54.79,54.95,19400.0,42.9407,43.0661,42.9407,43.0661,19400.0
2013-07-24 14:30:00,54.95,55.0,54.84,54.98,28100.0,43.0661,43.1053,42.9799,43.0896,28100.0
2013-07-24 15:00:00,54.98,54.99,54.9,54.98,109100.0,43.0896,43.0974,43.0269,43.0896,109100.0
2013-07-24 15:30:00,54.98,54.98,54.74,54.88,36800.0,43.0896,43.0896,42.9015,43.0112,36800.0
2013-07-25 09:30:00,54.92,55.07,54.1,54.15,37100.0,43.0426,43.1601,42.3999,42.4391,37100.0
2013-07-25 10:00:00,54.1,54.35,53.74,53.75,40800.0,42.3999,42.5959,42.1178,42.1256,40800.0
2013-07-25 10:30:00,53.82,53.97,53.32,53.85,54100.0,42.1805,42.298,41.7886,42.204,54100.0
2013-07-25 11:00:00,53.85,54.0,53.76,53.76,20500.0,42.204,42.3215,42.1335,42.1335,20500.0
2013-07-25 11:30:00,53.79,53.88,53.57,53.8,22900.0,42.157,42.2275,41.9845,42.1648,22900.0
2013-07-25 12:00:00,53.77,53.95,53.72,53.87,12200.0,42.1413,42.2824,42.1021,42.2197,12200.0
2013-07-25 12:30:00,53.89,54.07,53.78,54.04,30900.0,42.2353,42.3764,42.1491,42.3529,30900.0
2013-07-25 13:00:00,54.04,54.11,53.83,53.87,14300.0,42.3529,42.4078,42.1883,42.2197,14300.0
2013-07-25 13:30:00,53.88,54.13,53.88,54.06,23300.0,42.2275,42.4234,42.2275,42.3686,23300.0
2013-07-25 14:00:00,54.07,54.19,54.04,54.19,19200.0,42.3764,42.4705,42.3529,42.4705,19200.0
2013-07-25 14:30:00,54.17,54.22,54.06,54.09,52300.0,42.4548,42.494,42.3686,42.3921,52300.0
2013-07-25 15:00:00,54.1,54.1,54.0,54.08,34000.0,42.3999,42.3999,42.3215,42.3842,34000.0
2013-07-25 15:30:00,54.1,54.11,53.99,54.06,73500.0,42.3999,42.4078,42.3137,42.3686,73500.0
2013-07-26 09:30:00,53.79,54.1,53.71,53.93,31600.0,42.157,42.3999,42.0943,42.2667,31600.0
2013-07-26 10:00:00,54.04,54.1,53.79,53.93,52200.0,42.3529,42.3999,42.157,42.2667,52200.0
2013-07-26 10:30:00,53.94,54.05,53.73,53.73,14500.0,42.2745,42.3607,42.1099,42.1099,14500.0
2013-07-26 11:00:00,53.7,53.7,53.55,53.63,11700.0,42.0864,42.0864,41.9689,42.0316,11700.0
2013-07-26 11:30:00,53.65,53.82,53.65,53.76,10800.0,42.0472,42.1805,42.0472,42.1335,10800.0
2013-07-26 12:00:00,53.77,54.07,53.76,53.89,10200.0,42.1413,42.3764,42.1335,42.2353,10200.0
2013-07-26 12:30:00,53.91,54.1,53.9,54.03,15900.0,42.251,42.3999,42.2432,42.3451,15900.0
2013-07-26 13:00:00,54.03,54.14,53.99,54.07,16500.0,42.3451,42.4313,42.3137,42.3764,16500.0
2013-07-26 13:30:00,54.07,54.12,54.02,54.12,16600.0,42.3764,42.4156,42.3372,42.4156,16600.0
2013-07-26 14:00:00,54.12,54.3,54.05,54.05,12300.0,42.4156,42.5567,42.3607,42.3607,12300.0
2013-07-26 14:30:00,54.06,54.17,54.04,54.08,10100.0,42.3686,42.4548,42.3529,42.3842,10100.0
2013-07-26 15:00:00,54.08,54.13,54.05,54.09,10100.0,42.3842,42.4234,42.3607,42.3921,10100.0
2013-07-26 15:30:00,54.09,54.22,54.05,54.16,29900.0,42.3921,42.494,42.3607,42.4469,29900.0
2013-07-29 09:30:00,54.15,54.51,53.88,53.88,48800.0,42.4391,42.7212,42.2275,42.2275,48800.0
2013-07-29 10:00:00,53.93,54.1,53.58,53.72,13400.0,42.2667,42.3999,41.9924,42.1021,13400.0
2013-07-29 10:30:00,53.75,53.83,53.61,53.78,8300.0,42.1256,42.1883,42.0159,42.1491,8300.0
2013-07-29 11:00:00,53.79,53.85,53.46,53.47,14600.0,42.157,42.204,41.8983,41.9062,14600.0
2013-07-29 11:30:00,53.48,53.56,53.3,53.48,10000.0,41.914,41.9767,41.7729,41.914,10000.0
2013-07-29 12:00:00,53.47,53.58,53.45,53.55,3800.0,41.9062,41.9924,41.8905,41.9689,3800.0
2013-07-29 12:30:00,53.56,53.76,53.53,53.53,32400.0,41.9767,42.1335,41.9532,41.9532,32400.0
2013-07-29 13:00:00,53.5,53.62,53.39,53.46,4400.0,41.9297,42.0237,41.8435,41.8983,4400.0
2013-07-29 13:30:00,53.41,53.44,53.26,53.35,8700.0,41.8591,41.8827,41.7416,41.8121,8700.0
2013-07-29 14:00:00,53.3,53.56,53.3,53.56,11100.0,41.7729,41.9767,41.7729,41.9767,11100.0
2013-07-29 14:30:00,53.57,53.61,53.38,53.5,15900.0,41.9845,42.0159,41.8356,41.9297,15900.0
2013-07-29 15:00:00,53.52,53.55,53.37,53.48,11800.0,41.9454,41.9689,41.8278,41.914,11800.0
2013-07-29 15:30:00,53.47,53.53,53.35,53.43,33700.0,41.9062,41.9532,41.8121,41.8748,33700.0
2013-07-30 09:30:00,53.53,54.1,52.57,54.02,35100.0,41.9532,42.3999,41.2008,42.3372,35100.0
2013-07-30 10:00:00,54.02,54.21,53.92,54.11,8200.0,42.3372,42.4861,42.2588,42.4078,8200.0
2013-07-30 10:30:00,54.12,54.25,53.85,53.89,9900.0,42.4156,42.5175,42.204,42.2353,9900.0
2013-07-30 11:00:00,53.88,53.93,53.73,53.8,19900.0,42.2275,42.2667,42.1099,42.1648,19900.0
2013-07-30 11:30:00,53.8,53.98,53.79,53.87,13700.0,42.1648,42.3059,42.157,42.2197,13700.0
2013-07-30 12:00:00,53.86,53.89,53.6,53.67,16100.0,42.2118,42.2353,42.0081,42.0629,16100.0
2013-07-30 12:30:00,53.64,53.75,53.6,53.7,12400.0,42.0394,42.1256,42.0081,42.0864,12400.0
2013-07-30 13:00:00,53.75,53.89,53.65,53.66,13200.0,42.1256,42.2353,42.0472,42.0551,13200.0
2013-07-30 13:30:00,53.61,53.64,53.52,53.56,4400.0,42.0159,42.0394,41.9454,41.9767,4400.0
2013-07-30 14:00:00,53.6,53.75,53.55,53.62,8400.0,42.0081,42.1256,41.9689,42.0237,8400.0
2013-07-30 14:30:00,53.65,53.67,53.6,53.62,7200.0,42.0472,42.0629,42.0081,42.0237,7200.0
2013-07-30 15:00:00,53.66,53.67,53.44,53.5,34400.0,42.0551,42.0629,41.8827,41.9297,34400.0
2013-07-30 15:30:00,53.5,53.57,53.39,53.39,81000.0,41.9297,41.9845,41.8435,41.8435,81000.0
2013-07-31 09:30:00,53.47,53.9,53.47,53.63,26800.0,41.9062,42.2432,41.9062,42.0316,26800.0
2013-07-31 10:00:00,53.67,54.0,53.61,53.96,45200.0,42.0629,42.3215,42.0159,42.2902,45200.0
2013-07-31 10:30:00,53.9,54.0,53.79,53.81,19400.0,42.2432,42.3215,42.157,42.1726,19400.0
2013-07-31 11:00:00,53.85,53.85,53.7,53.75,12300.0,42.204,42.204,42.0864,42.1256,12300.0
2013-07-31 11:30:00,53.76,53.95,53.73,53.92,9600.0,42.1335,42.2824,42.1099,42.2588,9600.0
2013-07-31 12:00:00,53.99,53.99,53.75,53.75,14500.0,42.3137,42.3137,42.1256,42.1256,14500.0
2013-07-31 12:30:00,53.75,53.79,53.66,53.68,10100.0,42.1256,42.157,42.0551,42.0708,10100.0
2013-07-31 13:00:00,53.69,53.8,53.69,53.77,17500.0,42.0786,42.1648,42.0786,42.1413,17500.0
2013-07-31 13:30:00,53.78,53.91,53.78,53.88,10400.0,42.1491,42.251,42.1491,42.2275,10400.0
2013-07-31 14:00:00,53.88,54.09,53.75,54.0,12900.0,42.2275,42.3921,42.1256,42.3215,12900.0
2013-07-31 14:30:00,54.02,54.5,54.02,54.41,39300.0,42.3372,42.7134,42.3372,42.6429,39300.0
2013-07-31 15:00:00,54.42,54.48,54.05,54.27,42000.0,42.6507,42.6977,42.3607,42.5332,42000.0
2013-07-31 15:30:00,54.3,54.38,53.98,54.05,44000.0,42.5567,42.6194,42.3059,42.3607,44000.0
2013-08-01 09:30:00,54.68,55.38,54.63,55.38,57400.0,42.8545,43.4031,42.8153,43.4031,57400.0
2013-08-01 10:00:00,55.36,55.55,55.25,55.55,57000.0,43.3874,43.5363,43.3012,43.5363,57000.0
2013-08-01 10:30:00,55.52,55.6,55.43,55.6,41800.0,43.5128,43.5755,43.4423,43.5755,41800.0
2013-08-01 11:00:00,55.57,55.57,55.2,55.41,28800.0,43.552,43.552,43.262,43.4266,28800.0
2013-08-01 11:30:00,55.41,55.44,55.27,55.36,15800.0,43.4266,43.4501,43.3169,43.3874,15800.0
2013-08-01 12:00:00,55.38,55.38,55.08,55.16,20500.0,43.4031,43.4031,43.168,43.2307,20500.0
2013-08-01 12:30:00,55.12,55.17,54.99,55.01,16800.0,43.1993,43.2385,43.0974,43.1131,16800.0
2013-08-01 13:00:00,55.0,55.01,54.67,54.74,14800.0,43.1053,43.1131,42.8466,42.9015,14800.0
2013-08-01 13:30:00,54.73,54.94,54.64,54.94,12100.0,42.8937,43.0583,42.8231,43.0583,12100.0
2013-08-01 14:00:00,54.92,55.02,54.83,54.89,18100.0,43.0426,43.121,42.972,43.0191,18100.0
2013-08-01 14:30:00,54.88,55.1,54.78,55.09,18800.0,43.0112,43.1837,42.9329,43.1758,18800.0
2013-08-01 15:00:00,55.09,55.18,54.98,55.18,26500.0,43.1758,43.2464,43.0896,43.2464,26500.0
2013-08-01 15:30:00,55.16,55.26,55.06,55.14,64900.0,43.2307,43.309,43.1523,43.215,64900.0
2013-08-02 09:30:00,54.29,55.0,54.27,54.7,23400.0,42.5488,43.1053,42.5332,42.8702,23400.0
2013-08-02 10:00:00,54.75,54.91,54.46,54.72,33900.0,42.9093,43.0347,42.6821,42.8858,33900.0
2013-08-02 10:30:00,54.72,54.72,54.4,54.47,20700.0,42.8858,42.8858,42.635,42.6899,20700.0
2013-08-02 11:00:00,54.46,54.54,54.29,54.53,23700.0,42.6821,42.7448,42.5488,42.7369,23700.0
2013-08-02 11:30:00,54.57,54.78,54.52,54.58,14700.0,42.7683,42.9329,42.7291,42.7761,14700.0
2013-08-02 12:00:00,54.6,54.62,54.48,54.58,10700.0,42.7918,42.8075,42.6977,42.7761,10700.0
2013-08-02 12:30:00,54.6,54.68,54.56,54.61,14300.0,42.7918,42.8545,42.7604,42.7996,14300.0
2013-08-02 13:00:00,54.63,54.68,54.56,54.59,12400.0,42.8153,42.8545,42.7604,42.7839,12400.0
2013-08-02 13:30:00,54.61,54.67,54.54,54.67,12500.0,42.7996,42.8466,42.7448,42.8466,12500.0
2013-08-02 14:00:00,54.68,54.82,54.65,54.82,12200.0,42.8545,42.9642,42.831,42.9642,12200.0
2013-08-02 14:30:00,54.83,54.86,54.69,54.79,19700.0,42.972,42.9956,42.8623,42.9407,19700.0
2013-08-02 15:00:00,54.82,54.9,54.7,54.88,28500.0,42.9642,43.0269,42.8702,43.0112,28500.0
2013-08-02 15:30:00,54.86,54.96,54.8,54.85,73300.0,42.9956,43.0739,42.9485,42.9877,73300.0
2013-08-05 09:30:00,54.83,55.0,54.53,54.89,9700.0,42.972,43.1053,42.7369,43.0191,9700.0
2013-08-05 10:00:00,54.88,54.88,54.02,54.2,57400.0,43.0112,43.0112,42.3372,42.4783,57400.0
2013-08-05 10:30:00,54.24,54.81,54.2,54.68,29300.0,42.5096,42.9564,42.4783,42.8545,29300.0
2013-08-05 11:00:00,54.68,54.75,54.59,54.61,7400.0,42.8545,42.9093,42.7839,42.7996,7400.0
2013-08-05 11:30:00,54.58,54.61,54.49,54.57,9200.0,42.7761,42.7996,42.7056,42.7683,9200.0
2013-08-05 12:00:00,54.58,54.8,54.58,54.7,6700.0,42.7761,42.9485,42.7761,42.8702,6700.0
2013-08-05 12:30:00,54.7,54.71,54.58,54.64,10600.0,42.8702,42.878,42.7761,42.8231,10600.0
2013-08-05 13:00:00,54.65,54.86,54.61,54.83,23900.0,42.831,42.9956,42.7996,42.972,23900.0
2013-08-05 13:30:00,54.83,54.92,54.76,54.9,12800.0,42.972,43.0426,42.9172,43.0269,12800.0
2013-08-05 14:00:00,54.89,54.96,54.76,54.83,22500.0,43.0191,43.0739,42.9172,42.972,22500.0
2013-08-05 14:30:00,54.84,54.84,54.75,54.77,19000.0,42.9799,42.9799,42.9093,42.925,19000.0
2013-08-05 15:00:00,54.78,54.96,54.71,54.96,17400.0,42.9329,43.0739,42.878,43.0739,17400.0
2013-08-05 15:30:00,54.98,54.98,54.83,54.95,45200.0,43.0896,43.0896,42.972,43.0661,45200.0
2013-08-06 09:30:00,54.66,55.32,54.61,55.17,42200.0,42.8388,43.3561,42.7996,43.2385,42200.0
2013-08-06 10:00:00,55.17,55.2,54.99,55.09,60500.0,43.2385,43.262,43.0974,43.1758,60500.0
2013-08-06 10:30:00,55.1,55.1,54.96,55.02,38500.0,43.1837,43.1837,43.0739,43.121,38500.0
2013-08-06 11:00:00,55.01,55.04,54.67,54.88,57300.0,43.1131,43.1366,42.8466,43.0112,57300.0
2013-08-06 11:30:00,54.88,54.88,54.7,54.74,37100.0,43.0112,43.0112,42.8702,42.9015,37100.0
2013-08-06 12:00:00,54.75,55.07,54.75,55.06,36400.0,42.9093,43.1601,42.9093,43.1523,36400.0
2013-08-06 12:30:00,55.06,55.1,55.02,55.09,22200.0,43.1523,43.1837,43.121,43.1758,22200.0
2013-08-06 13:00:00,55.09,55.09,54.97,55.01,13400.0,43.1758,43.1758,43.0818,43.1131,13400.0
2013-08-06 13:30:00,55.01,55.01,54.93,55.01,24200.0,43.1131,43.1131,43.0504,43.1131,24200.0
2013-08-06 14:00:00,55.01,55.39,55.0,55.39,34900.0,43.1131,43.4109,43.1053,43.4109,34900.0
2013-08-06 14:30:00,55.41,55.51,55.33,55.49,22900.0,43.4266,43.505,43.3639,43.4893,22900.0
2013-08-06 15:00:00,55.48,55.82,55.48,55.75,51300.0,43.4815,43.7479,43.4815,43.6931,51300.0
2013-08-06 15:30:00,55.76,55.93,55.72,55.9,86900.0,43.7009,43.8341,43.6696,43.8106,86900.0
2013-08-07 09:30:00,55.85,55.85,54.98,55.0,23400.0,43.7715,43.7715,43.0896,43.1053,23400.0
2013-08-07 10:00:00,55.0,55.01,54.34,54.34,42700.0,43.1053,43.1131,42.588,42.588,42700.0
2013-08-07 10:30:00,54.3,54.88,54.22,54.7,34500.0,42.5567,43.0112,42.494,42.8702,34500.0
2013-08-07 11:00:00,54.64,54.64,54.3,54.3,12300.0,42.8231,42.8231,42.5567,42.5567,12300.0
2013-08-07 11:30:00,54.32,54.43,54.25,54.39,13500.0,42.5723,42.6586,42.5175,42.6272,13500.0
2013-08-07 12:00:00,54.38,54.41,54.3,54.3,10000.0,42.6194,42.6429,42.5567,42.5567,10000.0
2013-08-07 12:30:00,54.34,54.5,54.34,54.49,25900.0,42.588,42.7134,42.588,42.7056,25900.0
2013-08-07 13:00:00,54.5,54.53,54.47,54.5,26900.0,42.7134,42.7369,42.6899,42.7134,26900.0
2013-08-07 13:30:00,54.52,54.52,54.45,54.47,29500.0,42.7291,42.7291,42.6742,42.6899,29500.0
2013-08-07 14:00:00,54.47,54.49,54.4,54.43,20800.0,42.6899,42.7056,42.635,42.6586,20800.0
2013-08-07 14:30:00,54.43,54.5,54.38,54.5,22200.0,42.6586,42.7134,42.6194,42.7134,22200.0
2013-08-07 15:00:00,54.51,54.61,54.44,54.53,27200.0,42.7212,42.7996,42.6664,42.7369,27200.0
2013-08-07 15:30:00,54.54,54.56,54.45,54.47,64200.0,42.7448,42.7604,42.6742,42.6899,64200.0
2013-08-08 09:30:00,54.61,54.98,54.47,54.49,22900.0,42.7996,43.0896,42.6899,42.7056,22900.0
2013-08-08 10:00:00,54.49,54.5,54.28,54.4,9200.0,42.7056,42.7134,42.541,42.635,9200.0
2013-08-08 10:30:00,54.37,54.37,54.04,54.11,19100.0,42.6115,42.6115,42.3529,42.4078,19100.0
2013-08-08 11:00:00,54.13,54.25,53.96,54.2,18300.0,42.4234,42.5175,42.2902,42.4783,18300.0
2013-08-08 11:30:00,54.25,54.29,54.04,54.07,16100.0,42.5175,42.5488,42.3529,42.3764,16100.0
2013-08-08 12:00:00,54.07,54.18,54.0,54.1,19900.0,42.3764,42.4626,42.3215,42.3999,19900.0
2013-08-08 12:30:00,54.09,54.22,54.09,54.18,10900.0,42.3921,42.494,42.3921,42.4626,10900.0
2013-08-08 13:00:00,54.18,54.21,54.1,54.18,11700.0,42.4626,42.4861,42.3999,42.4626,11700.0
2013-08-08 13:30:00,54.18,54.18,54.02,54.05,20800.0,42.4626,42.4626,42.3372,42.3607,20800.0
2013-08-08 14:00:00,54.06,54.08,53.9,53.9,17300.0,42.3686,42.3842,42.2432,42.2432,17300.0
2013-08-08 14:30:00,53.94,53.99,53.86,53.96,15100.0,42.2745,42.3137,42.2118,42.2902,15100.0
2013-08-08 15:00:00,53.99,54.14,53.99,54.12,15600.0,42.3137,42.4313,42.3137,42.4156,15600.0
2013-08-08 15:30:00,54.12,54.15,53.98,54.06,48500.0,42.4156,42.4391,42.3059,42.3686,48500.0
2013-08-09 09:30:00,54.46,55.03,54.46,54.78,31400.0,42.6821,43.1288,42.6821,42.9329,31400.0
2013-08-09 10:00:00,54.79,54.79,54.03,54.03,15600.0,42.9407,42.9407,42.3451,42.3451,15600.0
2013-08-09 10:30:00,54.07,54.19,53.89,53.89,16500.0,42.3764,42.4705,42.2353,42.2353,16500.0
2013-08-09 11:00:00,53.91,53.91,53.67,53.9,6700.0,42.251,42.251,42.0629,42.2432,6700.0
2013-08-09 11:30:00,53.82,54.15,53.81,54.08,12700.0,42.1805,42.4391,42.1726,42.3842,12700.0
2013-08-09 12:00:00,54.07,54.38,54.06,54.29,17100.0,42.3764,42.6194,42.3686,42.5488,17100.0
2013-08-09 12:30:00,54.39,54.52,54.22,54.29,19700.0,42.6272,42.7291,42.494,42.5488,19700.0
2013-08-09 13:00:00,54.29,54.41,54.13,54.34,24300.0,42.5488,42.6429,42.4234,42.588,24300.0
2013-08-09 13:30:00,54.35,54.45,54.25,54.44,16000.0,42.5959,42.6742,42.5175,42.6664,16000.0
2013-08-09 14:00:00,54.4,54.6,54.33,54.45,21900.0,42.635,42.7918,42.5802,42.6742,21900.0
2013-08-09 14:30:00,54.48,54.5,54.34,54.47,10000.0,42.6977,42.7134,42.588,42.6899,10000.0
2013-08-09 15:00:00,54.47,54.54,54.39,54.39,13000.0,42.6899,42.7448,42.6272,42.6272,13000.0
2013-08-09 15:30:00,54.4,54.43,54.23,54.26,39800.0,42.635,42.6586,42.5018,42.5253,39800.0
2013-08-12 09:30:00,53.95,54.88,53.75,54.83,66900.0,42.2824,43.0112,42.1256,42.972,66900.0
2013-08-12 10:00:00,54.85,54.96,54.65,54.66,17900.0,42.9877,43.0739,42.831,42.8388,17900.0
2013-08-12 10:30:00,54.73,54.77,54.5,54.62,34200.0,42.8937,42.925,42.7134,42.8075,34200.0
2013-08-12 11:00:00,54.62,54.63,54.36,54.44,12000.0,42.8075,42.8153,42.6037,42.6664,12000.0
2013-08-12 11:30:00,54.44,54.53,54.42,54.53,12300.0,42.6664,42.7369,42.6507,42.7369,12300.0
2013-08-12 12:00:00,54.52,54.52,54.38,54.38,25800.0,42.7291,42.7291,42.6194,42.6194,25800.0
2013-08-12 12:30:00,54.32,54.34,54.11,54.2,8000.0,42.5723,42.588,42.4078,42.4783,8000.0
2013-08-12 13:00:00,54.22,54.22,54.02,54.16,17100.0,42.494,42.494,42.3372,42.4469,17100.0
2013-08-12 13:30:00,54.14,54.28,54.07,54.2,48300.0,42.4313,42.541,42.3764,42.4783,48300.0
2013-08-12 14:00:00,54.21,54.3,54.21,54.27,11600.0,42.4861,42.5567,42.4861,42.5332,11600.0
2013-08-12 14:30:00,54.27,54.29,54.22,54.25,10600.0,42.5332,42.5488,42.494,42.5175,10600.0
2013-08-12 15:00:00,54.25,54.28,54.23,54.25,11700.0,42.5175,42.541,42.5018,42.5175,11700.0
2013-08-12 15:30:00,54.26,54.39,54.25,54.34,58600.0,42.5253,42.6272,42.5175,42.588,58600.0
2013-08-13 09:30:00,54.37,54.59,54.19,54.43,42900.0,42.6115,42.7839,42.4705,42.6586,42900.0
2013-08-13 10:00:00,54.43,54.43,54.2,54.2,13500.0,42.6586,42.6586,42.4783,42.4783,13500.0
2013-08-13 10:30:00,54.2,54.31,54.1,54.29,22900.0,42.4783,42.5645,42.3999,42.5488,22900.0
2013-08-13 11:00:00,54.31,54.39,54.27,54.39,27200.0,42.5645,42.6272,42.5332,42.6272,27200.0
2013-08-13 11:30:00,54.39,54.42,54.34,54.42,26500.0,42.6272,42.6507,42.588,42.6507,26500.0
2013-08-13 12:00:00,54.4,54.59,54.39,54.59,16600.0,42.635,42.7839,42.6272,42.7839,16600.0
2013-08-13 12:30:00,54.59,54.62,54.55,54.61,10100.0,42.7839,42.8075,42.7526,42.7996,10100.0
2013-08-13 13:00:00,54.62,54.7,54.58,54.64,16900.0,42.8075,42.8702,42.7761,42.8231,16900.0
2013-08-13 13:30:00,54.61,54.65,54.5,54.65,28100.0,42.7996,42.831,42.7134,42.831,28100.0
2013-08-13 14:00:00,54.65,54.74,54.5,54.72,27100.0,42.831,42.9015,42.7134,42.8858,27100.0
2013-08-13 14:30:00,54.76,54.86,54.72,54.86,6600.0,42.9172,42.9956,42.8858,42.9956,6600.0
2013-08-13 15:00:00,54.83,54.96,54.82,54.93,13800.0,42.972,43.0739,42.9642,43.0504,13800.0
2013-08-13 15:30:00,54.95,54.99,54.91,54.97,24400.0,43.0661,43.0974,43.0347,43.0818,24400.0
2013-08-14 09:30:00,54.8,55.08,54.66,54.88,20600.0,42.9485,43.168,42.8388,43.0112,20600.0
2013-08-14 10:00:00,54.89,54.91,54.64,54.85,12800.0,43.0191,43.0347,42.8231,42.9877,12800.0
2013-08-14 10:30:00,54.8,54.87,54.65,54.87,69300.0,42.9485,43.0034,42.831,43.0034,69300.0
2013-08-14 11:00:00,54.81,54.94,54.76,54.91,7700.0,42.9564,43.0583,42.9172,43.0347,7700.0
2013-08-14 11:30:00,54.94,55.07,54.88,54.95,12300.0,43.0583,43.1601,43.0112,43.0661,12300.0
2013-08-14 12:00:00,54.96,55.19,54.96,55.13,11500.0,43.0739,43.2542,43.0739,43.2072,11500.0
2013-08-14 12:30:00,55.14,55.2,55.1,55.18,13100.0,43.215,43.262,43.1837,43.2464,13100.0
2013-08-14 13:00:00,55.15,55.25,55.08,55.08,10900.0,43.2228,43.3012,43.168,43.168,10900.0
2013-08-14 13:30:00,55.08,55.24,55.03,55.13,8900.0,43.168,43.2934,43.1288,43.2072,8900.0
2013-08-14 14:00:00,55.13,55.2,54.98,55.04,4800.0,43.2072,43.262,43.0896,43.1366,4800.0
2013-08-14 14:30:00,55.01,55.01,54.85,54.96,7900.0,43.1131,43.1131,42.9877,43.0739,7900.0
2013-08-14 15:00:00,54.93,55.08,54.88,55.01,23700.0,43.0504,43.168,43.0112,43.1131,23700.0
2013-08-14 15:30:00,55.01,55.1,54.92,54.94,50800.0,43.1131,43.1837,43.0426,43.0583,50800.0
2013-08-15 09:30:00,54.19,54.19,53.44,53.61,61200.0,42.4705,42.4705,41.8827,42.0159,61200.0
2013-08-15 10:00:00,53.68,53.86,52.81,53.23,77300.0,42.0708,42.2118,41.3889,41.7181,77300.0
2013-08-15 10:30:00,53.25,53.25,52.95,53.05,36700.0,41.7337,41.7337,41.4986,41.577,36700.0
2013-08-15 11:00:00,53.05,53.28,52.59,52.85,83300.0,41.577,41.7573,41.2165,41.4203,83300.0
2013-08-15 11:30:00,52.88,53.23,52.85,53.02,37100.0,41.4438,41.7181,41.4203,41.5535,37100.0
2013-08-15 12:00:00,53.03,53.15,52.93,53.02,19400.0,41.5613,41.6554,41.483,41.5535,19400.0
2013-08-15 12:30:00,53.03,53.32,53.02,53.31,32100.0,41.5613,41.7886,41.5535,41.7808,32100.0
2013-08-15 13:00:00,53.34,53.39,53.06,53.19,112200.0,41.8043,41.8435,41.5848,41.6867,112200.0
2013-08-15 13:30:00,53.17,53.24,52.66,52.74,34800.0,41.671,41.7259,41.2713,41.334,34800.0
2013-08-15 14:00:00,52.7,53.06,52.64,53.05,48500.0,41.3027,41.5848,41.2557,41.577,48500.0
2013-08-15 14:30:00,53.01,53.02,52.75,52.8,17600.0,41.5457,41.5535,41.3419,41.3811,17600.0
2013-08-15 15:00:00,52.78,52.82,52.65,52.73,47700.0,41.3654,41.3967,41.2635,41.3262,47700.0
2013-08-15 15:30:00,52.74,52.8,52.68,52.75,86200.0,41.334,41.3811,41.287,41.3419,86200.0
2013-08-16 09:30:00,52.7,53.0,50.87,52.54,68500.0,41.3027,41.5378,39.8685,41.1773,68500.0
2013-08-16 10:00:00,52.48,52.88,52.42,52.87,72200.0,41.1303,41.4438,41.0832,41.4359,72200.0
2013-08-16 10:30:00,52.79,52.98,52.77,52.84,35200.0,41.3732,41.5221,41.3576,41.4124,35200.0
2013-08-16 11:00:00,52.85,52.85,52.78,52.85,58600.0,41.4203,41.4203,41.3654,41.4203,58600.0
2013-08-16 11:30:00,52.84,52.97,52.7,52.76,60900.0,41.4124,41.5143,41.3027,41.3497,60900.0
2013-08-16 12:00:00,52.84,52.95,52.73,52.89,12500.0,41.4124,41.4986,41.3262,41.4516,12500.0
2013-08-16 12:30:00,52.89,52.9,52.74,52.76,9500.0,41.4516,41.4594,41.334,41.3497,9500.0
2013-08-16 13:00:00,52.76,52.82,52.53,52.65,12200.0,41.3497,41.3967,41.1695,41.2635,12200.0
2013-08-16 13:30:00,52.65,52.79,52.47,52.75,71900.0,41.2635,41.3732,41.1224,41.3419,71900.0
2013-08-16 14:00:00,52.75,52.75,52.59,52.64,36300.0,41.3419,41.3419,41.2165,41.2557,36300.0
2013-08-16 14:30:00,52.65,52.68,52.28,52.46,57600.0,41.2635,41.287,40.9735,41.1146,57600.0
2013-08-16 15:00:00,52.47,52.6,52.46,52.5,48500.0,41.1224,41.2243,41.1146,41.1459,48500.0
2013-08-16 15:30:00,52.5,52.61,52.25,52.25,212400.0,41.1459,41.2322,40.95,40.95,212400.0
2013-08-19 09:30:00,52.09,52.4,51.97,52.29,29500.0,40.8246,41.0676,40.7306,40.9814,29500.0
2013-08-19 10:00:00,52.33,52.4,52.22,52.3,24000.0,41.0127,41.0676,40.9265,40.9892,24000.0
2013-08-19 10:30:00,52.25,52.3,52.11,52.21,23500.0,40.95,40.9892,40.8403,40.9187,23500.0
2013-08-19 11:00:00,52.18,52.4,52.18,52.39,12500.0,40.8952,41.0676,40.8952,41.0597,12500.0
2013-08-19 11:30:00,52.38,52.39,52.25,52.32,7700.0,41.0519,41.0597,40.95,41.0049,7700.0
2013-08-19 12:00:00,52.31,52.32,52.04,52.2,22600.0,40.997,41.0049,40.7854,40.9108,22600.0
2013-08-19 12:30:00,52.19,52.25,52.06,52.19,17000.0,40.903,40.95,40.8011,40.903,17000.0
2013-08-19 13:00:00,52.19,52.2,52.05,52.08,7600.0,40.903,40.9108,40.7933,40.8168,7600.0
2013-08-19 13:30:00,52.07,52.11,51.86,51.93,16800.0,40.8089,40.8403,40.6444,40.6992,16800.0
2013-08-19 14:00:00,51.93,51.96,51.72,51.75,18700.0,40.6992,40.7227,40.5346,40.5581,18700.0
2013-08-19 14:30:00,51.77,51.78,51.42,51.57,45800.0,40.5738,40.5817,40.2995,40.4171,45800.0
2013-08-19 15:00:00,51.58,51.58,51.38,51.44,19000.0,40.4249,40.4249,40.2682,40.3152,19000.0
2013-08-19 15:30:00,51.45,51.53,51.26,51.27,59800.0,40.323,40.3857,40.1741,40.182,59800.0
2013-08-20 09:30:00,51.24,52.08,51.04,51.53,45700.0,40.1584,40.8168,40.0017,40.3857,45700.0
2013-08-20 10:00:00,51.53,52.08,51.53,51.87,22300.0,40.3857,40.8168,40.3857,40.6522,22300.0
2013-08-20 10:30:00,51.83,52.17,51.79,51.87,29600.0,40.6208,40.8873,40.5895,40.6522,29600.0
2013-08-20 11:00:00,51.88,52.04,51.8,51.92,24200.0,40.66,40.7854,40.5973,40.6914,24200.0
2013-08-20 11:30:00,51.89,52.27,51.89,52.24,33100.0,40.6679,40.9657,40.6679,40.9422,33100.0
2013-08-20 12:00:00,52.26,52.37,52.2,52.24,11000.0,40.9579,41.0441,40.9108,40.9422,11000.0
2013-08-20 12:30:00,52.24,52.33,52.19,52.31,7800.0,40.9422,41.0127,40.903,40.997,7800.0
2013-08-20 13:00:00,52.32,52.4,51.97,52.04,32700.0,41.0049,41.0676,40.7306,40.7854,32700.0
2013-08-20 13:30:00,52.06,52.12,52.04,52.07,7000.0,40.8011,40.8481,40.7854,40.8089,7000.0
2013-08-20 14:00:00,52.1,52.27,52.06,52.19,16600.0,40.8325,40.9657,40.8011,40.903,16600.0
2013-08-20 14:30:00,52.17,52.2,52.03,52.03,11600.0,40.8873,40.9108,40.7776,40.7776,11600.0
2013-08-20 15:00:00,52.04,52.15,52.03,52.13,17800.0,40.7854,40.8716,40.7776,40.856,17800.0
2013-08-20 15:30:00,52.13,52.15,51.93,51.96,114200.0,40.856,40.8716,40.6992,40.7227,114200.0
2013-08-21 09:30:00,51.95,52.4,51.92,51.96,23100.0,40.7149,41.0676,40.6914,40.7227,23100.0
2013-08-21 10:00:00,52.06,52.4,52.06,52.35,10900.0,40.8011,41.0676,40.8011,41.0284,10900.0
2013-08-21 10:30:00,52.32,52.4,52.23,52.24,12900.0,41.0049,41.0676,40.9343,40.9422,12900.0
2013-08-21 11:00:00,52.18,52.21,52.01,52.01,11200.0,40.8952,40.9187,40.7619,40.7619,11200.0
2013-08-21 11:30:00,52.05,52.14,51.94,52.14,7700.0,40.7933,40.8638,40.7071,40.8638,7700.0
2013-08-21 12:00:00,52.08,52.19,52.07,52.11,14100.0,40.8168,40.903,40.8089,40.8403,14100.0
2013-08-21 12:30:00,52.12,52.16,52.06,52.11,9100.0,40.8481,40.8795,40.8011,40.8403,9100.0
2013-08-21 13:00:00,52.11,52.3,52.1,52.15,12700.0,40.8403,40.9892,40.8325,40.8716,12700.0
2013-08-21 13:30:00,52.14,52.26,52.11,52.23,8400.0,40.8638,40.9579,40.8403,40.9343,8400.0
2013-08-21 14:00:00,52.2,52.2,51.7,52.0,21900.0,40.9108,40.9108,40.519,40.7541,21900.0
2013-08-21 14:30:00,52.1,52.35,52.1,52.26,21900.0,40.8325,41.0284,40.8325,40.9579,21900.0
2013-08-21 15:00:00,52.27,52.32,52.02,52.06,31900.0,40.9657,41.0049,40.7698,40.8011,31900.0
2013-08-21 15:30:00,52.08,52.14,51.76,51.82,51500.0,40.8168,40.8638,40.566,40.613,51500.0
2013-08-22 09:30:00,52.09,52.66,52.09,52.46,23200.0,40.8246,41.2713,40.8246,41.1146,23200.0
2013-08-22 10:00:00,52.52,52.56,52.3,52.53,22900.0,41.1616,41.193,40.9892,41.1695,22900.0
2013-08-22 10:30:00,52.56,52.64,52.45,52.53,24200.0,41.193,41.2557,41.1068,41.1695,24200.0
2013-08-22 11:00:00,52.55,52.59,52.43,52.54,12200.0,41.1851,41.2165,41.0911,41.1773,12200.0
2013-08-22 11:30:00,52.55,52.79,52.55,52.77,13200.0,41.1851,41.3732,41.1851,41.3576,13200.0
2013-08-22 12:00:00,52.75,52.76,52.53,52.53,19200.0,41.3419,41.3497,41.1695,41.1695,19200.0
2013-08-22 12:30:00,52.49,52.57,52.36,52.39,3000.0,41.1381,41.2008,41.0362,41.0597,3000.0
2013-08-22 13:00:00,52.38,52.41,52.28,52.3,2100.0,41.0519,41.0754,40.9735,40.9892,2100.0
2013-08-22 13:30:00,52.26,52.33,52.24,52.28,2000.0,40.9579,41.0127,40.9422,40.9735,2000.0
2013-08-22 14:00:00,52.28,52.28,52.1,52.1,6100.0,40.9735,40.9735,40.8325,40.8325,6100.0
2013-08-22 14:30:00,52.11,52.48,52.11,52.47,4100.0,40.8403,41.1303,40.8403,41.1224,4100.0
2013-08-22 15:00:00,52.45,52.45,52.25,52.36,6200.0,41.1068,41.1068,40.95,41.0362,6200.0
2013-08-22 15:30:00,52.35,52.6,52.35,52.53,36000.0,41.0284,41.2243,41.0284,41.1695,36000.0
2013-08-23 09:30:00,52.71,52.71,52.44,52.59,6300.0,41.3105,41.3105,41.0989,41.2165,6300.0
2013-08-23 10:00:00,52.6,52.6,52.03,52.21,19800.0,41.2243,41.2243,40.7776,40.9187,19800.0
2013-08-23 10:30:00,52.16,52.51,52.16,52.46,37700.0,40.8795,41.1538,40.8795,41.1146,37700.0
2013-08-23 11:00:00,52.49,52.49,52.32,52.38,4300.0,41.1381,41.1381,41.0049,41.0519,4300.0
2013-08-23 11:30:00,52.41,52.52,52.35,52.35,6100.0,41.0754,41.1616,41.0284,41.0284,6100.0
2013-08-23 12:00:00,52.35,52.38,52.2,52.23,8300.0,41.0284,41.0519,40.9108,40.9343,8300.0
2013-08-23 12:30:00,52.22,52.42,52.22,52.41,4100.0,40.9265,41.0832,40.9265,41.0754,4100.0
2013-08-23 13:00:00,52.4,52.5,52.22,52.24,31400.0,41.0676,41.1459,40.9265,40.9422,31400.0
2013-08-23 13:30:00,52.19,52.2,52.11,52.12,5000.0,40.903,40.9108,40.8403,40.8481,5000.0
2013-08-23 14:00:00,52.12,52.19,52.08,52.13,6100.0,40.8481,40.903,40.8168,40.856,6100.0
2013-08-23 14:30:00,52.16,52.26,52.15,52.26,3600.0,40.8795,40.9579,40.8716,40.9579,3600.0
2013-08-23 15:00:00,52.27,52.34,52.25,52.33,11100.0,40.9657,41.0206,40.95,41.0127,11100.0
2013-08-23 15:30:00,52.33,52.37,52.18,52.18,40200.0,41.0127,41.0441,40.8952,40.8952,40200.0
2013-08-26 09:30:00,52.39,52.4,51.93,52.06,22200.0,41.0597,41.0676,40.6992,40.8011,22200.0
2013-08-26 10:00:00,52.13,52.39,52.13,52.29,32300.0,40.856,41.0597,40.856,40.9814,32300.0
2013-08-26 10:30:00,52.21,52.41,52.2,52.34,35300.0,40.9187,41.0754,40.9108,41.0206,35300.0
2013-08-26 11:00:00,52.38,52.39,52.25,52.28,30600.0,41.0519,41.0597,40.95,40.9735,30600.0
2013-08-26 11:30:00,52.3,52.4,52.23,52.25,25700.0,40.9892,41.0676,40.9343,40.95,25700.0
2013-08-26 12:00:00,52.28,52.3,52.2,52.25,15200.0,40.9735,40.9892,40.9108,40.95,15200.0
2013-08-26 12:30:00,52.27,52.31,52.23,52.27,17200.0,40.9657,40.997,40.9343,40.9657,17200.0
2013-08-26 13:00:00,52.28,52.44,52.25,52.34,24900.0,40.9735,41.0989,40.95,41.0206,24900.0
2013-08-26 13:30:00,52.33,52.52,52.33,52.42,14900.0,41.0127,41.1616,41.0127,41.0832,14900.0
2013-08-26 14:00:00,52.42,52.42,52.33,52.34,5800.0,41.0832,41.0832,41.0127,41.0206,5800.0
2013-08-26 14:30:00,52.36,52.4,52.31,52.4,6000.0,41.0362,41.0676,40.997,41.0676,6000.0
2013-08-26 15:00:00,52.42,52.44,51.82,51.99,30600.0,41.0832,41.0989,40.613,40.7462,30600.0
2013-08-26 15:30:00,51.96,52.17,51.91,51.95,31000.0,40.7227,40.8873,40.6835,40.7149,31000.0
2013-08-27 09:30:00,51.34,51.69,50.81,51.46,18200.0,40.2368,40.5111,39.8214,40.3309,18200.0
2013-08-27 10:00:00,51.5,51.51,51.03,51.03,14400.0,40.3622,40.3701,39.9939,39.9939,14400.0
2013-08-27 10:30:00,51.06,51.26,50.95,51.25,21700.0,40.0174,40.1741,39.9312,40.1663,21700.0
2013-08-27 11:00:00,51.33,51.35,50.97,51.15,16000.0,40.229,40.2447,39.9468,40.0879,16000.0
2013-08-27 11:30:00,51.2,51.23,51.0,51.02,15100.0,40.1271,40.1506,39.9703,39.986,15100.0
2013-08-27 12:00:00,51.04,51.05,50.83,50.87,15700.0,40.0017,40.0095,39.8371,39.8685,15700.0
2013-08-27 12:30:00,50.9,51.02,50.84,50.89,6200.0,39.892,39.986,39.845,39.8841,6200.0
2013-08-27 13:00:00,50.92,50.94,50.6,50.63,10900.0,39.9077,39.9233,39.6569,39.6804,10900.0
2013-08-27 13:30:00,50.63,50.97,50.63,50.91,7800.0,39.6804,39.9468,39.6804,39.8998,7800.0
2013-08-27 14:00:00,50.91,50.91,50.25,50.53,68400.0,39.8998,39.8998,39.3825,39.602,68400.0
2013-08-27 14:30:00,50.54,50.56,50.33,50.45,15400.0,39.6098,39.6255,39.4452,39.5393,15400.0
2013-08-27 15:00:00,50.43,50.62,50.36,50.45,39200.0,39.5236,39.6725,39.4688,39.5393,39200.0
2013-08-27 15:30:00,50.44,50.48,50.16,50.21,105200.0,39.5315,39.5628,39.312,39.3512,105200.0
2013-08-28 09:30:00,50.26,50.61,49.28,50.5,26100.0,39.3904,39.6647,38.6223,39.5785,26100.0
2013-08-28 10:00:00,50.47,50.67,50.2,50.48,28100.0,39.555,39.7117,39.3434,39.5628,28100.0
2013-08-28 10:30:00,50.39,50.57,50.21,50.49,15700.0,39.4923,39.6333,39.3512,39.5706,15700.0
2013-08-28 11:00:00,50.45,50.66,50.34,50.49,14500.0,39.5393,39.7039,39.4531,39.5706,14500.0
2013-08-28 11:30:00,50.44,50.73,50.25,50.72,13400.0,39.5315,39.7587,39.3825,39.7509,13400.0
2013-08-28 12:00:00,50.74,50.85,50.63,50.82,11800.0,39.7666,39.8528,39.6804,39.8293,11800.0
2013-08-28 12:30:00,50.83,51.13,50.83,51.1,7800.0,39.8371,40.0722,39.8371,40.0487,7800.0
2013-08-28 13:00:00,51.07,51.08,50.95,51.05,12500.0,40.0252,40.033,39.9312,40.0095,12500.0
2013-08-28 13:30:00,51.06,51.21,50.94,51.19,11500.0,40.0174,40.1349,39.9233,40.1193,11500.0
2013-08-28 14:00:00,51.2,51.21,50.97,51.05,12000.0,40.1271,40.1349,39.9468,40.0095,12000.0
2013-08-28 14:30:00,51.05,51.06,50.94,51.0,16900.0,40.0095,40.0174,39.9233,39.9703,16900.0
2013-08-28 15:00:00,51.0,51.2,50.99,51.13,13900.0,39.9703,40.1271,39.9625,40.0722,13900.0
2013-08-28 15:30:00,51.14,51.23,50.97,50.98,41600.0,40.0801,40.1506,39.9468,39.9547,41600.0
2013-08-29 09:30:00,50.83,51.69,50.82,51.57,12600.0,39.8371,40.5111,39.8293,40.4171,12600.0
2013-08-29 10:00:00,51.51,52.04,51.51,51.96,10900.0,40.3701,40.7854,40.3701,40.7227,10900.0
2013-08-29 10:30:00,51.98,52.18,51.89,51.98,8400.0,40.7384,40.8952,40.6679,40.7384,8400.0
2013-08-29 11:00:00,51.94,52.21,51.94,52.21,7100.0,40.7071,40.9187,40.7071,40.9187,7100.0
2013-08-29 11:30:00,52.17,52.41,52.17,52.21,15200.0,40.8873,41.0754,40.8873,40.9187,15200.0
2013-08-29 12:00:00,52.22,52.22,52.09,52.11,5400.0,40.9265,40.9265,40.8246,40.8403,5400.0
2013-08-29 12:30:00,52.11,52.12,51.95,52.07,7400.0,40.8403,40.8481,40.7149,40.8089,7400.0
2013-08-29 13:00:00,52.04,52.17,51.87,51.91,6400.0,40.7854,40.8873,40.6522,40.6835,6400.0
2013-08-29 13:30:00,51.91,52.06,51.84,51.9,7900.0,40.6835,40.8011,40.6287,40.6757,7900.0
2013-08-29 14:00:00,51.87,52.08,51.87,52.05,7700.0,40.6522,40.8168,40.6522,40.7933,7700.0
2013-08-29 14:30:00,52.06,52.24,52.05,52.2,11800.0,40.8011,40.9422,40.7933,40.9108,11800.0
2013-08-29 15:00:00,52.2,52.23,51.96,51.96,16700.0,40.9108,40.9343,40.7227,40.7227,16700.0
2013-08-29 15:30:00,51.97,51.99,51.88,51.91,38300.0,40.7306,40.7462,40.66,40.6835,38300.0
2013-08-30 09:30:00,52.03,52.32,51.57,52.29,25200.0,40.7776,41.0049,40.4171,40.9814,25200.0
2013-08-30 10:00:00,52.27,52.27,51.73,51.75,20400.0,40.9657,40.9657,40.5425,40.5581,20400.0
2013-08-30 10:30:00,51.65,51.65,51.38,51.58,29100.0,40.4798,40.4798,40.2682,40.4249,29100.0
2013-08-30 11:00:00,51.53,51.69,51.11,51.18,33100.0,40.3857,40.5111,40.0566,40.1114,33100.0
2013-08-30 11:30:00,51.11,51.44,50.96,50.98,26500.0,40.0566,40.3152,39.939,39.9547,26500.0
2013-08-30 12:00:00,50.96,51.3,50.96,51.11,16300.0,39.939,40.2055,39.939,40.0566,16300.0
2013-08-30 12:30:00,51.06,51.06,50.86,50.9,7400.0,40.0174,40.0174,39.8606,39.892,7400.0
2013-08-30 13:00:00,50.92,50.98,50.65,50.79,13300.0,39.9077,39.9547,39.696,39.8058,13300.0
2013-08-30 13:30:00,50.81,51.34,50.73,51.16,26000.0,39.8214,40.2368,39.7587,40.0957,26000.0
2013-08-30 14:00:00,51.16,51.29,51.07,51.16,12500.0,40.0957,40.1976,40.0252,40.0957,12500.0
2013-08-30 14:30:00,51.11,51.29,51.07,51.22,16500.0,40.0566,40.1976,40.0252,40.1428,16500.0
2013-08-30 15:00:00,51.21,51.28,51.12,51.2,27900.0,40.1349,40.1898,40.0644,40.1271,27900.0
2013-08-30 15:30:00,51.23,51.32,51.09,51.22,55800.0,40.1506,40.2211,40.0409,40.1428,55800.0
2013-09-03 09:30:00,52.02,52.49,51.76,52.05,21400.0,40.7698,41.1381,40.566,40.7933,21400.0
2013-09-03 10:00:00,51.98,51.98,51.37,51.37,15500.0,40.7384,40.7384,40.2603,40.2603,15500.0
2013-09-03 10:30:00,51.37,51.86,51.36,51.86,13300.0,40.2603,40.6444,40.2525,40.6444,13300.0
2013-09-03 11:00:00,51.84,51.95,51.28,51.38,25700.0,40.6287,40.7149,40.1898,40.2682,25700.0
2013-09-03 11:30:00,51.41,51.59,51.32,51.49,19700.0,40.2917,40.4328,40.2211,40.3544,19700.0
2013-09-03 12:00:00,51.48,51.85,51.48,51.83,42200.0,40.3465,40.6365,40.3465,40.6208,42200.0
2013-09-03 12:30:00,51.83,51.88,51.59,51.65,11300.0,40.6208,40.66,40.4328,40.4798,11300.0
2013-09-03 13:00:00,51.49,51.64,51.32,51.4,16800.0,40.3544,40.4719,40.2211,40.2838,16800.0
2013-09-03 13:30:00,51.34,51.39,50.82,50.91,12100.0,40.2368,40.276,39.8293,39.8998,12100.0
2013-09-03 14:00:00,50.88,51.1,50.84,51.05,19500.0,39.8763,40.0487,39.845,40.0095,19500.0
2013-09-03 14:30:00,50.97,51.12,50.74,50.99,19200.0,39.9468,40.0644,39.7666,39.9625,19200.0
2013-09-03 15:00:00,50.99,51.31,50.98,51.15,16800.0,39.9625,40.2133,39.9547,40.0879,16800.0
2013-09-03 15:30:00,51.2,51.48,51.08,51.2,70200.0,40.1271,40.3465,40.033,40.1271,70200.0
2013-09-04 09:30:00,51.31,51.79,51.31,51.75,8600.0,40.2133,40.5895,40.2133,40.5581,8600.0
2013-09-04 10:00:00,51.77,52.35,51.77,52.2,17700.0,40.5738,41.0284,40.5738,40.9108,17700.0
2013-09-04 10:30:00,52.2,52.53,52.15,52.43,15300.0,40.9108,41.1695,40.8716,41.0911,15300.0
2013-09-04 11:00:00,52.36,52.61,52.36,52.48,22900.0,41.0362,41.2322,41.0362,41.1303,22900.0
2013-09-04 11:30:00,52.5,52.61,52.47,52.59,12700.0,41.1459,41.2322,41.1224,41.2165,12700.0
2013-09-04 12:00:00,52.58,52.65,52.5,52.54,7800.0,41.2086,41.2635,41.1459,41.1773,7800.0
2013-09-04 12:30:00,52.58,52.62,52.25,52.25,6500.0,41.2086,41.24,40.95,40.95,6500.0
2013-09-04 13:00:00,52.28,52.46,52.28,52.38,14300.0,40.9735,41.1146,40.9735,41.0519,14300.0
2013-09-04 13:30:00,52.4,52.4,52.22,52.27,9200.0,41.0676,41.0676,40.9265,40.9657,9200.0
2013-09-04 14:00:00,52.24,52.38,52.24,52.35,9600.0,40.9422,41.0519,40.9422,41.0284,9600.0
2013-09-04 14:30:00,52.35,52.39,52.32,52.35,10600.0,41.0284,41.0597,41.0049,41.0284,10600.0
2013-09-04 15:00:00,52.36,52.44,52.25,52.29,20500.0,41.0362,41.0989,40.95,40.9814,20500.0
2013-09-04 15:30:00,52.28,52.36,52.16,52.22,62600.0,40.9735,41.0362,40.8795,40.9265,62600.0
2013-09-05 09:30:00,52.21,52.81,52.21,52.66,9000.0,40.9187,41.3889,40.9187,41.2713,9000.0
2013-09-05 10:00:00,52.69,52.78,52.55,52.75,10900.0,41.2949,41.3654,41.1851,41.3419,10900.0
2013-09-05 10:30:00,52.65,52.65,52.28,52.36,15600.0,41.2635,41.2635,40.9735,41.0362,15600.0
2013-09-05 11:00:00,52.37,52.42,52.31,52.42,7500.0,41.0441,41.0832,40.997,41.0832,7500.0
2013-09-05 11:30:00,52.41,52.58,52.41,52.48,5000.0,41.0754,41.2086,41.0754,41.1303,5000.0
2013-09-05 12:00:00,52.5,52.55,52.22,52.32,5200.0,41.1459,41.1851,40.9265,41.0049,5200.0
2013-09-05 12:30:00,52.27,52.3,52.11,52.2,11800.0,40.9657,40.9892,40.8403,40.9108,11800.0
2013-09-05 13:00:00,52.16,52.3,52.09,52.25,9800.0,40.8795,40.9892,40.8246,40.95,9800.0
2013-09-05 13:30:00,52.23,52.42,52.22,52.33,7200.0,40.9343,41.0832,40.9265,41.0127,7200.0
2013-09-05 14:00:00,52.29,52.39,52.25,52.32,6900.0,40.9814,41.0597,40.95,41.0049,6900.0
2013-09-05 14:30:00,52.35,52.47,52.3,52.34,11700.0,41.0284,41.1224,40.9892,41.0206,11700.0
2013-09-05 15:00:00,52.38,52.39,52.27,52.36,10200.0,41.0519,41.0597,40.9657,41.0362,10200.0
2013-09-05 15:30:00,52.38,52.39,52.12,52.15,36500.0,41.0519,41.0597,40.8481,40.8716,36500.0
2013-09-06 09:30:00,52.37,52.75,51.25,51.28,21100.0,41.0441,41.3419,40.1663,40.1898,21100.0
2013-09-06 10:00:00,51.19,51.83,51.04,51.65,11900.0,40.1193,40.6208,40.0017,40.4798,11900.0
2013-09-06 10:30:00,51.69,51.99,51.62,51.87,12000.0,40.5111,40.7462,40.4563,40.6522,12000.0
2013-09-06 11:00:00,51.89,52.07,51.85,51.85,16600.0,40.6679,40.8089,40.6365,40.6365,16600.0
2013-09-06 11:30:00,51.89,51.99,51.67,51.73,9700.0,40.6679,40.7462,40.4954,40.5425,9700.0
2013-09-06 12:00:00,51.76,51.83,51.67,51.73,7100.0,40.566,40.6208,40.4954,40.5425,7100.0
2013-09-06 12:30:00,51.71,51.9,51.71,51.9,5300.0,40.5268,40.6757,40.5268,40.6757,5300.0
2013-09-06 13:00:00,51.87,51.95,51.81,51.91,4900.0,40.6522,40.7149,40.6052,40.6835,4900.0
2013-09-06 13:30:00,51.91,52.03,51.86,52.0,7600.0,40.6835,40.7776,40.6444,40.7541,7600.0
2013-09-06 14:00:00,52.02,52.1,51.97,52.0,4300.0,40.7698,40.8325,40.7306,40.7541,4300.0
2013-09-06 14:30:00,52.04,52.07,51.91,51.93,11300.0,40.7854,40.8089,40.6835,40.6992,11300.0
2013-09-06 15:00:00,51.95,51.95,51.44,51.51,19700.0,40.7149,40.7149,40.3152,40.3701,19700.0
2013-09-06 15:30:00,51.53,51.59,51.26,51.28,45800.0,40.3857,40.4328,40.1741,40.1898,45800.0
2013-09-09 09:30:00,51.28,51.7,51.26,51.55,23600.0,40.1898,40.519,40.1741,40.4014,23600.0
2013-09-09 10:00:00,51.58,51.58,51.25,51.34,10000.0,40.4249,40.4249,40.1663,40.2368,10000.0
2013-09-09 10:30:00,51.27,51.66,51.24,51.62,10500.0,40.182,40.4876,40.1584,40.4563,10500.0
2013-09-09 11:00:00,51.64,51.72,51.54,51.62,15300.0,40.4719,40.5346,40.3936,40.4563,15300.0
2013-09-09 11:30:00,51.61,51.75,51.58,51.65,4400.0,40.4484,40.5581,40.4249,40.4798,4400.0
2013-09-09 12:00:00,51.7,51.84,51.67,51.75,6700.0,40.519,40.6287,40.4954,40.5581,6700.0
2013-09-09 12:30:00,51.75,51.87,51.68,51.82,3600.0,40.5581,40.6522,40.5033,40.613,3600.0
2013-09-09 13:00:00,51.88,51.91,51.76,51.84,7600.0,40.66,40.6835,40.566,40.6287,7600.0
2013-09-09 13:30:00,51.85,51.86,51.7,51.84,19000.0,40.6365,40.6444,40.519,40.6287,19000.0
2013-09-09 14:00:00,51.83,51.97,51.82,51.84,15200.0,40.6208,40.7306,40.613,40.6287,15200.0
2013-09-09 14:30:00,51.84,51.88,51.78,51.82,12500.0,40.6287,40.66,40.5817,40.613,12500.0
2013-09-09 15:00:00,51.84,51.88,51.7,51.84,24100.0,40.6287,40.66,40.519,40.6287,24100.0
2013-09-09 15:30:00,51.86,51.91,51.65,51.65,76400.0,40.6444,40.6835,40.4798,40.4798,76400.0
2013-09-10 09:30:00,51.96,52.14,51.94,52.03,28200.0,40.7227,40.8638,40.7071,40.7776,28200.0
2013-09-10 10:00:00,52.08,52.22,51.94,52.15,28500.0,40.8168,40.9265,40.7071,40.8716,28500.0
2013-09-10 10:30:00,52.15,52.28,52.12,52.22,34300.0,40.8716,40.9735,40.8481,40.9265,34300.0
2013-09-10 11:00:00,52.23,52.27,52.12,52.17,15600.0,40.9343,40.9657,40.8481,40.8873,15600.0
2013-09-10 11:30:00,52.15,52.15,51.99,52.09,12300.0,40.8716,40.8716,40.7462,40.8246,12300.0
2013-09-10 12:00:00,52.1,52.16,51.96,52.01,36000.0,40.8325,40.8795,40.7227,40.7619,36000.0
2013-09-10 12:30:00,52.05,52.08,51.95,52.01,11900.0,40.7933,40.8168,40.7149,40.7619,11900.0
2013-09-10 13:00:00,52.02,52.02,51.76,51.96,18100.0,40.7698,40.7698,40.566,40.7227,18100.0
2013-09-10 13:30:00,51.96,52.07,51.9,51.95,17200.0,40.7227,40.8089,40.6757,40.7149,17200.0
2013-09-10 14:00:00,51.95,52.0,51.79,51.94,27200.0,40.7149,40.7541,40.5895,40.7071,27200.0
2013-09-10 14:30:00,51.99,52.03,51.84,51.86,18400.0,40.7462,40.7776,40.6287,40.6444,18400.0
2013-09-10 15:00:00,51.88,51.93,51.85,51.91,29900.0,40.66,40.6992,40.6365,40.6835,29900.0
2013-09-10 15:30:00,51.91,52.02,51.85,51.99,94400.0,40.6835,40.7698,40.6365,40.7462,94400.0
2013-09-11 09:30:00,52.0,52.26,51.83,51.85,22500.0,40.7541,40.9579,40.6208,40.6365,22500.0
2013-09-11 10:00:00,51.82,52.06,51.8,52.0,33200.0,40.613,40.8011,40.5973,40.7541,33200.0
2013-09-11 10:30:00,51.98,52.23,51.98,52.22,23500.0,40.7384,40.9343,40.7384,40.9265,23500.0
2013-09-11 11:00:00,52.23,52.33,52.2,52.29,30900.0,40.9343,41.0127,40.9108,40.9814,30900.0
2013-09-11 11:30:00,52.29,52.32,52.11,52.16,14400.0,40.9814,41.0049,40.8403,40.8795,14400.0
2013-09-11 12:00:00,52.15,52.38,52.12,52.38,15400.0,40.8716,41.0519,40.8481,41.0519,15400.0
2013-09-11 12:30:00,52.36,52.68,52.29,52.59,18000.0,41.0362,41.287,40.9814,41.2165,18000.0
2013-09-11 13:00:00,52.57,52.57,52.31,52.46,10700.0,41.2008,41.2008,40.997,41.1146,10700.0
2013-09-11 13:30:00,52.48,52.5,52.34,52.38,24900.0,41.1303,41.1459,41.0206,41.0519,24900.0
2013-09-11 14:00:00,52.35,52.38,52.19,52.21,12000.0,41.0284,41.0519,40.903,40.9187,12000.0
2013-09-11 14:30:00,52.19,52.22,51.89,51.91,25200.0,40.903,40.9265,40.6679,40.6835,25200.0
2013-09-11 15:00:00,51.93,52.09,51.92,52.06,36900.0,40.6992,40.8246,40.6914,40.8011,36900.0
2013-09-11 15:30:00,52.04,52.13,52.0,52.12,61300.0,40.7854,40.856,40.7541,40.8481,61300.0
2013-09-12 09:30:00,52.04,52.21,51.85,52.1,18800.0,40.7854,40.9187,40.6365,40.8325,18800.0
2013-09-12 10:00:00,52.13,52.15,51.97,52.01,23400.0,40.856,40.8716,40.7306,40.7619,23400.0
2013-09-12 10:30:00,52.03,52.09,51.81,51.87,16100.0,40.7776,40.8246,40.6052,40.6522,16100.0
2013-09-12 11:00:00,51.86,51.88,51.42,51.47,8900.0,40.6444,40.66,40.2995,40.3387,8900.0
2013-09-12 11:30:00,51.51,51.55,51.33,51.4,8400.0,40.3701,40.4014,40.229,40.2838,8400.0
2013-09-12 12:00:00,51.4,51.4,51.07,51.17,5900.0,40.2838,40.2838,40.0252,40.1036,5900.0
2013-09-12 12:30:00,51.2,51.34,51.17,51.34,5800.0,40.1271,40.2368,40.1036,40.2368,5800.0
2013-09-12 13:00:00,51.33,51.42,51.29,51.37,10600.0,40.229,40.2995,40.1976,40.2603,10600.0
2013-09-12 13:30:00,51.39,51.49,51.31,51.46,10200.0,40.276,40.3544,40.2133,40.3309,10200.0
2013-09-12 14:00:00,51.49,51.68,51.48,51.63,8600.0,40.3544,40.5033,40.3465,40.4641,8600.0
2013-09-12 14:30:00,51.64,51.74,51.53,51.74,7300.0,40.4719,40.5503,40.3857,40.5503,7300.0
2013-09-12 15:00:00,51.73,51.73,51.52,51.56,6900.0,40.5425,40.5425,40.3779,40.4092,6900.0
2013-09-12 15:30:00,51.57,51.61,51.44,51.45,27300.0,40.4171,40.4484,40.3152,40.323,27300.0
2013-09-13 09:30:00,51.78,52.12,51.77,51.8,25100.0,40.5817,40.8481,40.5738,40.5973,25100.0
2013-09-13 10:00:00,51.88,51.98,51.42,51.47,6700.0,40.66,40.7384,40.2995,40.3387,6700.0
2013-09-13 10:30:00,51.51,51.99,51.51,51.75,14300.0,40.3701,40.7462,40.3701,40.5581,14300.0
2013-09-13 11:00:00,51.69,51.79,51.63,51.73,8000.0,40.5111,40.5895,40.4641,40.5425,8000.0
2013-09-13 11:30:00,51.73,51.78,51.69,51.78,2000.0,40.5425,40.5817,40.5111,40.5817,2000.0
2013-09-13 12:00:00,51.75,51.83,51.7,51.79,3700.0,40.5581,40.6208,40.519,40.5895,3700.0
2013-09-13 12:30:00,51.76,51.88,51.76,51.88,3000.0,40.566,40.66,40.566,40.66,3000.0
2013-09-13 13:00:00,51.89,52.01,51.88,52.0,9900.0,40.6679,40.7619,40.66,40.7541,9900.0
2013-09-13 13:30:00,51.99,52.0,51.94,52.0,7900.0,40.7462,40.7541,40.7071,40.7541,7900.0
2013-09-13 14:00:00,52.0,52.02,51.93,51.95,8900.0,40.7541,40.7698,40.6992,40.7149,8900.0
2013-09-13 14:30:00,51.98,52.0,51.88,51.97,5400.0,40.7384,40.7541,40.66,40.7306,5400.0
2013-09-13 15:00:00,51.92,51.95,51.87,51.94,5000.0,40.6914,40.7149,40.6522,40.7071,5000.0
2013-09-13 15:30:00,51.92,51.99,51.86,51.92,30500.0,40.6914,40.7462,40.6444,40.6914,30500.0
2013-09-16 09:30:00,52.86,52.86,52.34,52.6,11100.0,41.4281,41.4281,41.0206,41.2243,11100.0
2013-09-16 10:00:00,52.48,52.6,52.27,52.45,12900.0,41.1303,41.2243,40.9657,41.1068,12900.0
2013-09-16 10:30:00,52.41,52.6,52.38,52.38,5100.0,41.0754,41.2243,41.0519,41.0519,5100.0
2013-09-16 11:00:00,52.39,52.44,52.19,52.44,10900.0,41.0597,41.0989,40.903,41.0989,10900.0
2013-09-16 11:30:00,52.46,52.56,52.33,52.48,15100.0,41.1146,41.193,41.0127,41.1303,15100.0
2013-09-16 12:00:00,52.43,52.45,52.35,52.35,2600.0,41.0911,41.1068,41.0284,41.0284,2600.0
2013-09-16 12:30:00,52.33,52.33,52.19,52.2,3900.0,41.0127,41.0127,40.903,40.9108,3900.0
2013-09-16 13:00:00,52.21,52.22,52.04,52.08,3500.0,40.9187,40.9265,40.7854,40.8168,3500.0
2013-09-16 13:30:00,52.08,52.08,51.71,51.8,8100.0,40.8168,40.8168,40.5268,40.5973,8100.0
2013-09-16 14:00:00,51.81,51.87,51.71,51.73,10200.0,40.6052,40.6522,40.5268,40.5425,10200.0
2013-09-16 14:30:00,51.72,51.91,51.72,51.87,16600.0,40.5346,40.6835,40.5346,40.6522,16600.0
2013-09-16 15:00:00,51.85,51.92,51.77,51.78,14800.0,40.6365,40.6914,40.5738,40.5817,14800.0
2013-09-16 15:30:00,51.77,51.83,51.68,51.82,39600.0,40.5738,40.6208,40.5033,40.613,39600.0
2013-09-17 09:30:00,51.89,52.25,51.77,52.2,9700.0,40.6679,40.95,40.5738,40.9108,9700.0
2013-09-17 10:00:00,52.2,52.36,52.12,52.31,16400.0,40.9108,41.0362,40.8481,40.997,16400.0
2013-09-17 10:30:00,52.35,52.77,52.3,52.77,30000.0,41.0284,41.3576,40.9892,41.3576,30000.0
2013-09-17 11:00:00,52.77,52.8,52.61,52.7,27100.0,41.3576,41.3811,41.2322,41.3027,27100.0
2013-09-17 11:30:00,52.66,52.8,52.64,52.8,22400.0,41.2713,41.3811,41.2557,41.3811,22400.0
2013-09-17 12:00:00,52.76,52.87,52.76,52.83,4300.0,41.3497,41.4359,41.3497,41.4046,4300.0
2013-09-17 12:30:00,52.84,52.84,52.68,52.76,5400.0,41.4124,41.4124,41.287,41.3497,5400.0
2013-09-17 13:00:00,52.74,52.79,52.69,52.78,4800.0,41.334,41.3732,41.2949,41.3654,4800.0
2013-09-17 13:30:00,52.78,52.89,52.78,52.89,7600.0,41.3654,41.4516,41.3654,41.4516,7600.0
2013-09-17 14:00:00,52.87,52.9,52.78,52.85,11800.0,41.4359,41.4594,41.3654,41.4203,11800.0
2013-09-17 14:30:00,52.84,53.06,52.76,53.0,34400.0,41.4124,41.5848,41.3497,41.5378,34400.0
2013-09-17 15:00:00,53.0,53.14,52.97,53.03,25500.0,41.5378,41.6475,41.5143,41.5613,25500.0
2013-09-17 15:30:00,53.0,53.04,52.89,53.02,34800.0,41.5378,41.5692,41.4516,41.5535,34800.0
2013-09-18 09:30:00,52.87,52.95,52.41,52.9,5600.0,41.4359,41.4986,41.0754,41.4594,5600.0
2013-09-18 10:00:00,52.82,52.95,52.53,52.53,3500.0,41.3967,41.4986,41.1695,41.1695,3500.0
2013-09-18 10:30:00,52.5,53.0,52.48,53.0,22200.0,41.1459,41.5378,41.1303,41.5378,22200.0
2013-09-18 11:00:00,52.92,52.95,52.54,52.71,10200.0,41.4751,41.4986,41.1773,41.3105,10200.0
2013-09-18 11:30:00,52.66,52.74,52.33,52.33,18800.0,41.2713,41.334,41.0127,41.0127,18800.0
2013-09-18 12:00:00,52.37,52.46,52.19,52.22,33200.0,41.0441,41.1146,40.903,40.9265,33200.0
2013-09-18 12:30:00,52.17,52.43,52.14,52.31,25800.0,40.8873,41.0911,40.8638,40.997,25800.0
2013-09-18 13:00:00,52.33,52.34,52.21,52.31,16500.0,41.0127,41.0206,40.9187,40.997,16500.0
2013-09-18 13:30:00,52.33,52.52,52.33,52.52,7400.0,41.0127,41.1616,41.0127,41.1616,7400.0
2013-09-18 14:00:00,52.55,53.59,52.55,53.41,20700.0,41.1851,42.0002,41.1851,41.8591,20700.0
2013-09-18 14:30:00,53.44,53.89,53.29,53.84,25000.0,41.8827,42.2353,41.7651,42.1961,25000.0
2013-09-18 15:00:00,53.84,53.93,53.58,53.58,20300.0,42.1961,42.2667,41.9924,41.9924,20300.0
2013-09-18 15:30:00,53.59,53.77,53.59,53.77,51700.0,42.0002,42.1413,42.0002,42.1413,51700.0
2013-09-19 09:30:00,54.25,54.89,53.91,54.2,66800.0,42.5175,43.0191,42.251,42.4783,66800.0
2013-09-19 10:00:00,54.19,54.64,54.16,54.38,30100.0,42.4705,42.8231,42.4469,42.6194,30100.0
2013-09-19 10:30:00,54.34,54.34,54.11,54.2,8000.0,42.588,42.588,42.4078,42.4783,8000.0
2013-09-19 11:00:00,54.25,54.27,53.97,54.06,75900.0,42.5175,42.5332,42.298,42.3686,75900.0
2013-09-19 11:30:00,54.01,54.02,53.77,53.98,14200.0,42.3294,42.3372,42.1413,42.3059,14200.0
2013-09-19 12:00:00,53.99,54.29,53.99,54.13,7700.0,42.3137,42.5488,42.3137,42.4234,7700.0
2013-09-19 12:30:00,54.12,54.36,54.01,54.31,34000.0,42.4156,42.6037,42.3294,42.5645,34000.0
2013-09-19 13:00:00,54.28,54.35,54.15,54.27,11400.0,42.541,42.5959,42.4391,42.5332,11400.0
2013-09-19 13:30:00,54.27,54.36,54.1,54.1,11500.0,42.5332,42.6037,42.3999,42.3999,11500.0
2013-09-19 14:00:00,54.1,54.22,54.1,54.2,9600.0,42.3999,42.494,42.3999,42.4783,9600.0
2013-09-19 14:30:00,54.16,54.28,54.04,54.28,16000.0,42.4469,42.541,42.3529,42.541,16000.0
2013-09-19 15:00:00,54.28,54.66,54.28,54.63,44700.0,42.541,42.8388,42.541,42.8153,44700.0
2013-09-19 15:30:00,54.62,54.68,54.59,54.61,74300.0,42.8075,42.8545,42.7839,42.7996,74300.0
2013-09-20 09:30:00,54.97,55.29,54.45,54.49,70000.0,43.0818,43.3326,42.6742,42.7056,70000.0
2013-09-20 10:00:00,54.48,54.61,54.32,54.32,8400.0,42.6977,42.7996,42.5723,42.5723,8400.0
2013-09-20 10:30:00,54.28,54.37,54.18,54.23,10000.0,42.541,42.6115,42.4626,42.5018,10000.0
2013-09-20 11:00:00,54.27,54.27,53.75,53.95,18000.0,42.5332,42.5332,42.1256,42.2824,18000.0
2013-09-20 11:30:00,53.99,54.1,53.79,53.97,15400.0,42.3137,42.3999,42.157,42.298,15400.0
2013-09-20 12:00:00,53.99,54.03,53.78,53.81,10500.0,42.3137,42.3451,42.1491,42.1726,10500.0
2013-09-20 12:30:00,53.85,53.96,53.76,53.85,5200.0,42.204,42.2902,42.1335,42.204,5200.0
2013-09-20 13:00:00,53.86,53.9,53.75,53.81,4600.0,42.2118,42.2432,42.1256,42.1726,4600.0
2013-09-20 13:30:00,53.82,53.99,53.79,53.79,14400.0,42.1805,42.3137,42.157,42.157,14400.0
2013-09-20 14:00:00,53.8,54.06,53.8,54.03,12400.0,42.1648,42.3686,42.1648,42.3451,12400.0
2013-09-20 14:30:00,54.04,54.16,53.99,54.05,24200.0,42.3529,42.4469,42.3137,42.3607,24200.0
2013-09-20 15:00:00,54.05,54.25,54.05,54.18,21900.0,42.3607,42.5175,42.3607,42.4626,21900.0
2013-09-20 15:30:00,54.16,54.25,54.01,54.03,90700.0,42.4469,42.5175,42.3294,42.3451,90700.0
2013-09-23 09:30:00,53.9,54.09,53.18,53.64,26100.0,42.2432,42.3921,41.6789,42.0394,26100.0
2013-09-23 10:00:00,53.61,53.73,53.15,53.23,25500.0,42.0159,42.1099,41.6554,41.7181,25500.0
2013-09-23 10:30:00,53.24,53.35,52.74,52.79,14900.0,41.7259,41.8121,41.334,41.3732,14900.0
2013-09-23 11:00:00,52.83,53.18,52.52,53.18,20400.0,41.4046,41.6789,41.1616,41.6789,20400.0
2013-09-23 11:30:00,53.17,53.42,53.16,53.37,28200.0,41.671,41.867,41.6632,41.8278,28200.0
2013-09-23 12:00:00,53.32,53.42,53.27,53.27,9500.0,41.7886,41.867,41.7494,41.7494,9500.0
2013-09-23 12:30:00,53.26,53.44,53.25,53.41,24200.0,41.7416,41.8827,41.7337,41.8591,24200.0
2013-09-23 13:00:00,53.4,53.58,53.29,53.52,17800.0,41.8513,41.9924,41.7651,41.9454,17800.0
2013-09-23 13:30:00,53.58,53.75,53.53,53.7,13700.0,41.9924,42.1256,41.9532,42.0864,13700.0
2013-09-23 14:00:00,53.65,53.65,53.27,53.3,15900.0,42.0472,42.0472,41.7494,41.7729,15900.0
2013-09-23 14:30:00,53.29,53.62,53.26,53.55,27500.0,41.7651,42.0237,41.7416,41.9689,27500.0
2013-09-23 15:00:00,53.54,53.57,53.39,53.44,35300.0,41.961,41.9845,41.8435,41.8827,35300.0
2013-09-23 15:30:00,53.42,53.61,53.41,53.5,97900.0,41.867,42.0159,41.8591,41.9297,97900.0
2013-09-24 09:30:00,53.5,54.44,53.5,54.19,81600.0,41.9297,42.6664,41.9297,42.4705,81600.0
2013-09-24 10:00:00,54.16,54.32,54.15,54.32,49700.0,42.4469,42.5723,42.4391,42.5723,49700.0
2013-09-24 10:30:00,54.25,54.4,54.17,54.28,30700.0,42.5175,42.635,42.4548,42.541,30700.0
2013-09-24 11:00:00,54.27,54.64,54.27,54.58,38800.0,42.5332,42.8231,42.5332,42.7761,38800.0
2013-09-24 11:30:00,54.57,54.7,54.44,54.69,35600.0,42.7683,42.8702,42.6664,42.8623,35600.0
2013-09-24 12:00:00,54.8,55.2,54.72,55.1,26500.0,42.9485,43.262,42.8858,43.1837,26500.0
2013-09-24 12:30:00,55.11,55.27,54.91,55.14,73900.0,43.1915,43.3169,43.0347,43.215,73900.0
2013-09-24 13:00:00,55.16,55.16,55.0,55.13,43400.0,43.2307,43.2307,43.1053,43.2072,43400.0
2013-09-24 13:30:00,55.12,55.13,54.92,55.07,23700.0,43.1993,43.2072,43.0426,43.1601,23700.0
2013-09-24 14:00:00,55.06,55.07,54.78,54.84,21500.0,43.1523,43.1601,42.9329,42.9799,21500.0
2013-09-24 14:30:00,54.88,54.99,54.77,54.8,19200.0,43.0112,43.0974,42.925,42.9485,19200.0
2013-09-24 15:00:00,54.8,54.92,54.68,54.74,34100.0,42.9485,43.0426,42.8545,42.9015,34100.0
2013-09-24 15:30:00,54.73,54.78,54.44,54.58,71700.0,42.8937,42.9329,42.6664,42.7761,71700.0
2013-09-25 09:30:00,54.97,55.48,54.42,55.35,86300.0,43.0818,43.4815,42.6507,43.3796,86300.0
2013-09-25 10:00:00,55.23,56.48,55.06,56.16,111700.0,43.2855,44.2652,43.1523,44.0144,111700.0
2013-09-25 10:30:00,56.07,56.32,55.75,55.91,96000.0,43.9439,44.1398,43.6931,43.8185,96000.0
2013-09-25 11:00:00,55.87,56.57,55.87,56.27,47300.0,43.7871,44.3357,43.7871,44.1006,47300.0
2013-09-25 11:30:00,56.28,56.31,56.0,56.07,49500.0,44.1085,44.132,43.889,43.9439,49500.0
2013-09-25 12:00:00,56.06,56.47,55.98,56.26,48100.0,43.936,44.2574,43.8733,44.0928,48100.0
2013-09-25 12:30:00,56.27,56.58,56.21,56.58,31200.0,44.1006,44.3436,44.0536,44.3436,31200.0
2013-09-25 13:00:00,56.58,56.59,56.24,56.38,25600.0,44.3436,44.3514,44.0771,44.1868,25600.0
2013-09-25 13:30:00,56.4,56.71,56.18,56.65,51600.0,44.2025,44.4455,44.0301,44.3984,51600.0
2013-09-25 14:00:00,56.61,56.82,56.5,56.78,40700.0,44.3671,44.5317,44.2809,44.5003,40700.0
2013-09-25 14:30:00,56.76,56.83,56.51,56.71,42100.0,44.4846,44.5395,44.2887,44.4455,42100.0
2013-09-25 15:00:00,56.68,56.75,56.54,56.6,62000.0,44.4219,44.4768,44.3122,44.3593,62000.0
2013-09-25 15:30:00,56.58,56.91,56.57,56.72,128900.0,44.3436,44.6022,44.3357,44.4533,128900.0
2013-09-26 09:30:00,57.19,57.59,56.7,56.99,86800.0,44.8217,45.1351,44.4376,44.6649,86800.0
2013-09-26 10:00:00,57.0,57.09,56.57,56.62,48000.0,44.6727,44.7433,44.3357,44.3749,48000.0
2013-09-26 10:30:00,56.59,56.59,56.03,56.08,31700.0,44.3514,44.3514,43.9125,43.9517,31700.0
2013-09-26 11:00:00,56.07,56.6,55.92,56.45,75200.0,43.9439,44.3593,43.8263,44.2417,75200.0
2013-09-26 11:30:00,56.45,56.78,56.35,56.69,30000.0,44.2417,44.5003,44.1633,44.4298,30000.0
2013-09-26 12:00:00,56.65,56.76,56.61,56.62,26000.0,44.3984,44.4846,44.3671,44.3749,26000.0
2013-09-26 12:30:00,56.63,56.68,56.4,56.43,27200.0,44.3828,44.4219,44.2025,44.226,27200.0
2013-09-26 13:00:00,56.42,56.91,56.42,56.72,34000.0,44.2182,44.6022,44.2182,44.4533,34000.0
2013-09-26 13:30:00,56.77,56.9,56.53,56.81,24100.0,44.4925,44.5944,44.3044,44.5238,24100.0
2013-09-26 14:00:00,56.78,56.78,56.54,56.6,46000.0,44.5003,44.5003,44.3122,44.3593,46000.0
2013-09-26 14:30:00,56.6,56.62,56.41,56.51,46400.0,44.3593,44.3749,44.2103,44.2887,46400.0
2013-09-26 15:00:00,56.48,56.5,56.3,56.32,85900.0,44.2652,44.2809,44.1241,44.1398,85900.0
2013-09-26 15:30:00,56.34,56.48,56.01,56.43,194700.0,44.1555,44.2652,43.8968,44.226,194700.0
2013-09-27 09:30:00,56.98,58.55,56.11,58.14,239400.0,44.6571,45.8875,43.9752,45.5662,239400.0
2013-09-27 10:00:00,58.15,59.16,58.01,59.0,144900.0,45.574,46.3656,45.4643,46.2402,144900.0
2013-09-27 10:30:00,58.99,59.15,58.4,58.79,81200.0,46.2324,46.3578,45.77,46.0756,81200.0
2013-09-27 11:00:00,58.79,58.8,58.11,58.21,82500.0,46.0756,46.0835,45.5427,45.6211,82500.0
2013-09-27 11:30:00,58.23,58.36,58.07,58.34,111900.0,45.6367,45.7386,45.5113,45.7229,111900.0
2013-09-27 12:00:00,58.34,58.94,58.32,58.8,45000.0,45.7229,46.1932,45.7073,46.0835,45000.0
2013-09-27 12:30:00,58.81,58.81,58.43,58.5,47500.0,46.0913,46.0913,45.7935,45.8483,47500.0
2013-09-27 13:00:00,58.49,58.51,58.33,58.39,32500.0,45.8405,45.8562,45.7151,45.7621,32500.0
2013-09-27 13:30:00,58.38,58.5,58.25,58.43,91600.0,45.7543,45.8483,45.6524,45.7935,91600.0
2013-09-27 14:00:00,58.43,58.55,58.4,58.45,67200.0,45.7935,45.8875,45.77,45.8092,67200.0
2013-09-27 14:30:00,58.45,58.54,58.41,58.48,84900.0,45.8092,45.8797,45.7778,45.8327,84900.0
2013-09-27 15:00:00,58.48,58.58,58.44,58.48,62500.0,45.8327,45.911,45.8013,45.8327,62500.0
2013-09-27 15:30:00,58.48,58.67,58.43,58.53,155700.0,45.8327,45.9816,45.7935,45.8719,155700.0
2013-09-30 09:30:00,58.05,58.05,57.13,57.45,64100.0,45.4957,45.4957,44.7746,45.0254,64100.0
2013-09-30 10:00:00,57.55,57.85,57.35,57.73,59600.0,45.1038,45.3389,44.947,45.2449,59600.0
2013-09-30 10:30:00,57.72,58.47,57.72,58.03,54100.0,45.237,45.8248,45.237,45.48,54100.0
2013-09-30 11:00:00,58.0,58.25,57.83,58.17,48900.0,45.4565,45.6524,45.3232,45.5897,48900.0
2013-09-30 11:30:00,58.18,58.33,57.82,58.05,31100.0,45.5975,45.7151,45.3154,45.4957,31100.0
2013-09-30 12:00:00,58.06,58.06,57.76,57.91,21400.0,45.5035,45.5035,45.2684,45.3859,21400.0
2013-09-30 12:30:00,57.93,58.13,57.92,57.99,27700.0,45.4016,45.5584,45.3938,45.4486,27700.0
2013-09-30 13:00:00,57.95,58.12,57.92,58.0,33900.0,45.4173,45.5505,45.3938,45.4565,33900.0
2013-09-30 13:30:00,57.98,58.15,57.83,57.87,45700.0,45.4408,45.574,45.3232,45.3546,45700.0
2013-09-30 14:00:00,57.88,57.99,57.82,57.9,44700.0,45.3624,45.4486,45.3154,45.3781,44700.0
2013-09-30 14:30:00,57.9,58.04,57.83,57.96,41800.0,45.3781,45.4878,45.3232,45.4251,41800.0
2013-09-30 15:00:00,57.96,57.98,57.77,57.98,55900.0,45.4251,45.4408,45.2762,45.4408,55900.0
2013-09-30 15:30:00,57.99,58.06,57.82,58.01,125300.0,45.4486,45.5035,45.3154,45.4643,125300.0
2013-10-01 09:30:00,58.12,59.3,58.12,58.76,57600.0,45.5505,46.4753,45.5505,46.0521,57600.0
2013-10-01 10:00:00,58.72,58.89,58.41,58.63,85200.0,46.0208,46.154,45.7778,45.9502,85200.0
2013-10-01 10:30:00,58.65,58.94,58.62,58.74,52400.0,45.9659,46.1932,45.9424,46.0364,52400.0
2013-10-01 11:00:00,58.76,58.86,58.68,58.7,42800.0,46.0521,46.1305,45.9894,46.0051,42800.0
2013-10-01 11:30:00,58.74,58.99,58.74,58.95,37100.0,46.0364,46.2324,46.0364,46.201,37100.0
2013-10-01 12:00:00,58.94,59.08,58.93,59.03,33400.0,46.1932,46.3029,46.1853,46.2637,33400.0
2013-10-01 12:30:00,59.0,59.03,58.82,58.83,20200.0,46.2402,46.2637,46.0991,46.107,20200.0
2013-10-01 13:00:00,58.87,59.11,58.81,58.83,24100.0,46.1383,46.3264,46.0913,46.107,24100.0
2013-10-01 13:30:00,58.82,59.08,58.58,59.08,17900.0,46.0991,46.3029,45.911,46.3029,17900.0
2013-10-01 14:00:00,59.02,59.05,58.44,58.49,29100.0,46.2559,46.2794,45.8013,45.8405,29100.0
2013-10-01 14:30:00,58.56,58.66,58.38,58.61,34400.0,45.8954,45.9737,45.7543,45.9346,34400.0
2013-10-01 15:00:00,58.56,58.64,58.55,58.56,37300.0,45.8954,45.9581,45.8875,45.8954,37300.0
2013-10-01 15:30:00,58.57,58.99,58.57,58.95,123400.0,45.9032,46.2324,45.9032,46.201,123400.0
2013-10-02 09:30:00,58.74,58.9,58.22,58.58,34400.0,46.0364,46.1618,45.6289,45.911,34400.0
2013-10-02 10:00:00,58.55,58.6,57.93,58.59,34900.0,45.8875,45.9267,45.4016,45.9189,34900.0
2013-10-02 10:30:00,58.55,58.96,58.45,58.73,34100.0,45.8875,46.2089,45.8092,46.0286,34100.0
2013-10-02 11:00:00,58.77,58.97,58.71,58.74,16200.0,46.0599,46.2167,46.0129,46.0364,16200.0
2013-10-02 11:30:00,58.72,58.97,58.69,58.88,20600.0,46.0208,46.2167,45.9973,46.1462,20600.0
2013-10-02 12:00:00,58.86,58.97,58.78,58.85,16100.0,46.1305,46.2167,46.0678,46.1226,16100.0
2013-10-02 12:30:00,58.85,58.98,58.85,58.91,12000.0,46.1226,46.2245,46.1226,46.1697,12000.0
2013-10-02 13:00:00,58.91,58.93,58.77,58.91,20100.0,46.1697,46.1853,46.0599,46.1697,20100.0
2013-10-02 13:30:00,58.9,59.19,58.88,59.04,34500.0,46.1618,46.3891,46.1462,46.2716,34500.0
2013-10-02 14:00:00,59.02,59.07,58.89,59.02,30800.0,46.2559,46.2951,46.154,46.2559,30800.0
2013-10-02 14:30:00,59.02,59.08,58.82,58.94,29600.0,46.2559,46.3029,46.0991,46.1932,29600.0
2013-10-02 15:00:00,58.94,58.96,58.69,58.79,40300.0,46.1932,46.2089,45.9973,46.0756,40300.0
2013-10-02 15:30:00,58.79,59.05,58.79,59.04,78300.0,46.0756,46.2794,46.0756,46.2716,78300.0
2013-10-03 09:30:00,58.85,59.19,58.34,58.35,34900.0,46.1226,46.3891,45.7229,45.7308,34900.0
2013-10-03 10:00:00,58.34,58.34,57.6,57.68,47400.0,45.7229,45.7229,45.143,45.2057,47400.0
2013-10-03 10:30:00,57.7,58.08,57.51,57.98,29700.0,45.2214,45.5192,45.0724,45.4408,29700.0
2013-10-03 11:00:00,57.98,58.13,57.83,57.83,23800.0,45.4408,45.5584,45.3232,45.3232,23800.0
2013-10-03 11:30:00,57.82,57.99,57.36,57.44,29700.0,45.3154,45.4486,44.9549,45.0176,29700.0
2013-10-03 12:00:00,57.43,57.55,57.28,57.48,25500.0,45.0097,45.1038,44.8922,45.0489,25500.0
2013-10-03 12:30:00,57.48,57.57,57.31,57.5,42400.0,45.0489,45.1195,44.9157,45.0646,42400.0
2013-10-03 13:00:00,57.51,57.64,57.44,57.64,38700.0,45.0724,45.1743,45.0176,45.1743,38700.0
2013-10-03 13:30:00,57.68,57.86,57.4,57.55,43100.0,45.2057,45.3468,44.9862,45.1038,43100.0
2013-10-03 14:00:00,57.57,57.61,57.25,57.61,67100.0,45.1195,45.1508,44.8687,45.1508,67100.0
2013-10-03 14:30:00,57.59,57.77,57.31,57.71,66300.0,45.1351,45.2762,44.9157,45.2292,66300.0
2013-10-03 15:00:00,57.71,57.79,57.62,57.73,39600.0,45.2292,45.2919,45.1587,45.2449,39600.0
2013-10-03 15:30:00,57.73,57.81,57.64,57.7,59900.0,45.2449,45.3076,45.1743,45.2214,59900.0
2013-10-04 09:30:00,57.69,58.05,57.3,57.61,42900.0,45.2135,45.4957,44.9079,45.1508,42900.0
2013-10-04 10:00:00,57.61,57.64,57.42,57.45,23100.0,45.1508,45.1743,45.0019,45.0254,23100.0
2013-10-04 10:30:00,57.57,57.69,57.35,57.59,15000.0,45.1195,45.2135,44.947,45.1351,15000.0
2013-10-04 11:00:00,57.63,57.71,57.42,57.57,13800.0,45.1665,45.2292,45.0019,45.1195,13800.0
2013-10-04 11:30:00,57.57,57.65,57.42,57.59,21500.0,45.1195,45.1822,45.0019,45.1351,21500.0
2013-10-04 12:00:00,57.65,57.94,57.62,57.81,19000.0,45.1822,45.4095,45.1587,45.3076,19000.0
2013-10-04 12:30:00,57.8,58.0,57.79,57.9,9000.0,45.2997,45.4565,45.2919,45.3781,9000.0
2013-10-04 13:00:00,57.91,57.96,57.7,57.78,8100.0,45.3859,45.4251,45.2214,45.2841,8100.0
2013-10-04 13:30:00,57.81,57.91,57.78,57.8,19100.0,45.3076,45.3859,45.2841,45.2997,19100.0
2013-10-04 14:00:00,57.8,57.92,57.77,57.9,21100.0,45.2997,45.3938,45.2762,45.3781,21100.0
2013-10-04 14:30:00,57.93,58.13,57.87,58.08,20700.0,45.4016,45.5584,45.3546,45.5192,20700.0
2013-10-04 15:00:00,58.06,58.1,57.96,58.01,20900.0,45.5035,45.5348,45.4251,45.4643,20900.0
2013-10-04 15:30:00,58.04,58.13,57.79,57.93,69800.0,45.4878,45.5584,45.2919,45.4016,69800.0
2013-10-07 09:30:00,57.75,57.79,56.92,57.47,33300.0,45.2605,45.2919,44.61,45.0411,33300.0
2013-10-07 10:00:00,57.46,57.49,57.05,57.22,27900.0,45.0333,45.0568,44.7119,44.8452,27900.0
2013-10-07 10:30:00,57.22,57.34,56.94,56.95,72900.0,44.8452,44.9392,44.6257,44.6336,72900.0
2013-10-07 11:00:00,56.94,56.99,56.79,56.92,15900.0,44.6257,44.6649,44.5082,44.61,15900.0
2013-10-07 11:30:00,56.91,57.17,56.86,56.9,42600.0,44.6022,44.806,44.563,44.5944,42600.0
2013-10-07 12:00:00,56.95,57.02,56.87,56.89,8100.0,44.6336,44.6884,44.5709,44.5865,8100.0
2013-10-07 12:30:00,56.9,56.97,56.77,56.82,9400.0,44.5944,44.6492,44.4925,44.5317,9400.0
2013-10-07 13:00:00,56.82,56.9,56.72,56.82,23800.0,44.5317,44.5944,44.4533,44.5317,23800.0
2013-10-07 13:30:00,56.81,56.97,56.8,56.97,25600.0,44.5238,44.6492,44.516,44.6492,25600.0
2013-10-07 14:00:00,56.97,57.14,56.81,57.05,26400.0,44.6492,44.7825,44.5238,44.7119,26400.0
2013-10-07 14:30:00,57.02,57.21,57.0,57.16,15600.0,44.6884,44.8373,44.6727,44.7981,15600.0
2013-10-07 15:00:00,57.17,57.19,57.08,57.14,21900.0,44.806,44.8217,44.7354,44.7825,21900.0
2013-10-07 15:30:00,57.14,57.18,57.0,57.0,106200.0,44.7825,44.8138,44.6727,44.6727,106200.0
2013-10-08 09:30:00,56.92,56.92,56.36,56.53,36200.0,44.61,44.61,44.1712,44.3044,36200.0
2013-10-08 10:00:00,56.5,56.62,56.29,56.53,28000.0,44.2809,44.3749,44.1163,44.3044,28000.0
2013-10-08 10:30:00,56.53,56.53,55.79,55.89,20800.0,44.3044,44.3044,43.7244,43.8028,20800.0
2013-10-08 11:00:00,55.92,55.92,55.51,55.6,23700.0,43.8263,43.8263,43.505,43.5755,23700.0
2013-10-08 11:30:00,55.59,55.59,55.15,55.35,18000.0,43.5677,43.5677,43.2228,43.3796,18000.0
2013-10-08 12:00:00,55.42,55.55,55.11,55.25,15400.0,43.4344,43.5363,43.1915,43.3012,15400.0
2013-10-08 12:30:00,55.27,55.51,55.07,55.5,15100.0,43.3169,43.505,43.1601,43.4971,15100.0
2013-10-08 13:00:00,55.55,55.66,55.29,55.51,19700.0,43.5363,43.6225,43.3326,43.505,19700.0
2013-10-08 13:30:00,55.56,55.64,55.34,55.34,15600.0,43.5442,43.6069,43.3717,43.3717,15600.0
2013-10-08 14:00:00,55.25,55.35,55.06,55.35,24000.0,43.3012,43.3796,43.1523,43.3796,24000.0
2013-10-08 14:30:00,55.34,55.42,55.2,55.42,18900.0,43.3717,43.4344,43.262,43.4344,18900.0
2013-10-08 15:00:00,55.38,55.72,55.38,55.6,20800.0,43.4031,43.6696,43.4031,43.5755,20800.0
2013-10-08 15:30:00,55.66,55.73,55.31,55.35,53900.0,43.6225,43.6774,43.3482,43.3796,53900.0
2013-10-09 09:30:00,55.65,55.65,54.53,54.81,26300.0,43.6147,43.6147,42.7369,42.9564,26300.0
2013-10-09 10:00:00,54.86,55.11,54.73,55.1,37900.0,42.9956,43.1915,42.8937,43.1837,37900.0
2013-10-09 10:30:00,55.09,55.27,54.88,54.89,25100.0,43.1758,43.3169,43.0112,43.0191,25100.0
2013-10-09 11:00:00,54.84,54.95,54.67,54.73,19200.0,42.9799,43.0661,42.8466,42.8937,19200.0
2013-10-09 11:30:00,54.76,55.01,54.73,54.93,13500.0,42.9172,43.1131,42.8937,43.0504,13500.0
2013-10-09 12:00:00,54.9,55.22,54.83,55.17,15600.0,43.0269,43.2777,42.972,43.2385,15600.0
2013-10-09 12:30:00,55.16,55.34,55.05,55.11,8100.0,43.2307,43.3717,43.1445,43.1915,8100.0
2013-10-09 13:00:00,55.12,55.87,55.12,55.71,13200.0,43.1993,43.7871,43.1993,43.6617,13200.0
2013-10-09 13:30:00,55.74,55.74,55.46,55.59,8900.0,43.6852,43.6852,43.4658,43.5677,8900.0
2013-10-09 14:00:00,55.59,55.91,55.48,55.7,20900.0,43.5677,43.8185,43.4815,43.6539,20900.0
2013-10-09 14:30:00,55.75,55.76,55.56,55.68,20200.0,43.6931,43.7009,43.5442,43.6382,20200.0
2013-10-09 15:00:00,55.69,55.71,55.54,55.62,21200.0,43.6461,43.6617,43.5285,43.5912,21200.0
2013-10-09 15:30:00,55.68,55.74,55.28,55.51,51400.0,43.6382,43.6852,43.3247,43.505,51400.0
2013-10-10 09:30:00,56.13,56.53,56.1,56.36,53500.0,43.9909,44.3044,43.9674,44.1712,53500.0
2013-10-10 10:00:00,56.42,56.67,56.22,56.36,29400.0,44.2182,44.4141,44.0614,44.1712,29400.0
2013-10-10 10:30:00,56.44,56.68,56.36,56.68,22600.0,44.2339,44.4219,44.1712,44.4219,22600.0
2013-10-10 11:00:00,56.67,56.67,56.36,56.46,13000.0,44.4141,44.4141,44.1712,44.2495,13000.0
2013-10-10 11:30:00,56.47,56.65,56.4,56.53,26800.0,44.2574,44.3984,44.2025,44.3044,26800.0
2013-10-10 12:00:00,56.53,56.74,56.53,56.72,27700.0,44.3044,44.469,44.3044,44.4533,27700.0
2013-10-10 12:30:00,56.73,56.75,56.56,56.73,13300.0,44.4611,44.4768,44.3279,44.4611,13300.0
2013-10-10 13:00:00,56.73,56.75,56.55,56.63,10500.0,44.4611,44.4768,44.3201,44.3828,10500.0
2013-10-10 13:30:00,56.65,56.75,56.56,56.71,14300.0,44.3984,44.4768,44.3279,44.4455,14300.0
2013-10-10 14:00:00,56.72,56.72,56.41,56.69,16400.0,44.4533,44.4533,44.2103,44.4298,16400.0
2013-10-10 14:30:00,56.66,56.7,56.6,56.7,15000.0,44.4063,44.4376,44.3593,44.4376,15000.0
2013-10-10 15:00:00,56.74,56.98,56.67,56.74,49900.0,44.469,44.6571,44.4141,44.469,49900.0
2013-10-10 15:30:00,56.76,56.92,56.64,56.81,71700.0,44.4846,44.61,44.3906,44.5238,71700.0
2013-10-11 09:30:00,56.81,56.91,56.31,56.91,16400.0,44.5238,44.6022,44.132,44.6022,16400.0
2013-10-11 10:00:00,56.93,57.2,56.8,56.9,29200.0,44.6179,44.8295,44.516,44.5944,29200.0
2013-10-11 10:30:00,56.9,56.99,56.45,56.62,9900.0,44.5944,44.6649,44.2417,44.3749,9900.0
2013-10-11 11:00:00,56.66,56.84,56.51,56.82,15800.0,44.4063,44.5473,44.2887,44.5317,15800.0
2013-10-11 11:30:00,56.86,57.33,56.86,57.27,21400.0,44.563,44.9314,44.563,44.8844,21400.0
2013-10-11 12:00:00,57.27,58.07,57.2,57.65,59700.0,44.8844,45.5113,44.8295,45.1822,59700.0
2013-10-11 12:30:00,57.65,57.81,57.59,57.81,10300.0,45.1822,45.3076,45.1351,45.3076,10300.0
2013-10-11 13:00:00,57.71,57.85,57.48,57.54,10600.0,45.2292,45.3389,45.0489,45.096,10600.0
2013-10-11 13:30:00,57.51,57.57,57.46,57.51,8500.0,45.0724,45.1195,45.0333,45.0724,8500.0
2013-10-11 14:00:00,57.49,57.52,57.41,57.46,6100.0,45.0568,45.0803,44.9941,45.0333,6100.0
2013-10-11 14:30:00,57.48,57.48,57.33,57.35,10000.0,45.0489,45.0489,44.9314,44.947,10000.0
2013-10-11 15:00:00,57.36,57.4,57.25,57.39,19200.0,44.9549,44.9862,44.8687,44.9784,19200.0
2013-10-11 15:30:00,57.41,57.6,57.34,57.6,38700.0,44.9941,45.143,44.9392,45.143,38700.0
2013-10-14 09:30:00,57.27,57.55,56.91,56.96,17700.0,44.8844,45.1038,44.6022,44.6414,17700.0
2013-10-14 10:00:00,56.93,57.0,56.75,56.97,7900.0,44.6179,44.6727,44.4768,44.6492,7900.0
2013-10-14 10:30:00,57.04,57.3,57.0,57.29,15800.0,44.7041,44.9079,44.6727,44.9,15800.0
2013-10-14 11:00:00,57.27,57.35,57.2,57.35,5300.0,44.8844,44.947,44.8295,44.947,5300.0
2013-10-14 11:30:00,57.31,57.69,57.31,57.69,8800.0,44.9157,45.2135,44.9157,45.2135,8800.0
2013-10-14 12:00:00,57.68,57.78,57.57,57.66,11100.0,45.2057,45.2841,45.1195,45.19,11100.0
2013-10-14 12:30:00,57.64,57.81,57.64,57.79,3900.0,45.1743,45.3076,45.1743,45.2919,3900.0
2013-10-14 13:00:00,57.81,58.14,57.76,58.01,11500.0,45.3076,45.5662,45.2684,45.4643,11500.0
2013-10-14 13:30:00,58.08,58.1,58.02,58.08,6600.0,45.5192,45.5348,45.4721,45.5192,6600.0
2013-10-14 14:00:00,58.08,58.23,58.04,58.13,14100.0,45.5192,45.6367,45.4878,45.5584,14100.0
2013-10-14 14:30:00,58.13,58.24,57.98,58.17,11500.0,45.5584,45.6446,45.4408,45.5897,11500.0
2013-10-14 15:00:00,58.1,58.3,58.07,58.19,12400.0,45.5348,45.6916,45.5113,45.6054,12400.0
2013-10-14 15:30:00,58.21,58.21,57.91,58.11,38900.0,45.6211,45.6211,45.3859,45.5427,38900.0
2013-10-15 09:30:00,57.73,58.16,57.55,57.62,16200.0,45.2449,45.5819,45.1038,45.1587,16200.0
2013-10-15 10:00:00,57.58,57.86,57.53,57.8,15700.0,45.1273,45.3468,45.0881,45.2997,15700.0
2013-10-15 10:30:00,57.85,57.85,57.31,57.44,13600.0,45.3389,45.3389,44.9157,45.0176,13600.0
2013-10-15 11:00:00,57.41,57.6,57.28,57.49,11700.0,44.9941,45.143,44.8922,45.0568,11700.0
2013-10-15 11:30:00,57.54,57.66,57.29,57.44,26800.0,45.096,45.19,44.9,45.0176,26800.0
2013-10-15 12:00:00,57.44,57.54,57.0,57.08,13300.0,45.0176,45.096,44.6727,44.7354,13300.0
2013-10-15 12:30:00,57.1,57.24,56.86,56.93,90900.0,44.7511,44.8608,44.563,44.6179,90900.0
2013-10-15 13:00:00,56.95,56.96,56.69,56.76,44200.0,44.6336,44.6414,44.4298,44.4846,44200.0
2013-10-15 13:30:00,56.73,56.95,56.7,56.82,12100.0,44.4611,44.6336,44.4376,44.5317,12100.0
2013-10-15 14:00:00,56.85,56.92,56.69,56.69,30500.0,44.5552,44.61,44.4298,44.4298,30500.0
2013-10-15 14:30:00,56.71,56.71,56.31,56.57,23900.0,44.4455,44.4455,44.132,44.3357,23900.0
2013-10-15 15:00:00,56.57,56.64,56.51,56.58,70300.0,44.3357,44.3906,44.2887,44.3436,70300.0
2013-10-15 15:30:00,56.59,56.73,56.53,56.58,130200.0,44.3514,44.4611,44.3044,44.3436,130200.0
2013-10-16 09:30:00,56.5,57.18,56.5,57.12,20800.0,44.4581,44.9931,44.4581,44.9459,20800.0
2013-10-16 10:00:00,57.2,57.36,56.93,57.33,29100.0,45.0089,45.1348,44.7964,45.1112,29100.0
2013-10-16 10:30:00,57.4,57.57,57.26,57.39,35800.0,45.1662,45.3,45.0561,45.1584,35800.0
2013-10-16 11:00:00,57.38,57.58,57.29,57.33,16900.0,45.1505,45.3079,45.0797,45.1112,16900.0
2013-10-16 11:30:00,57.35,57.65,57.35,57.57,11200.0,45.1269,45.363,45.1269,45.3,11200.0
2013-10-16 12:00:00,57.54,57.7,57.49,57.6,29400.0,45.2764,45.4023,45.2371,45.3236,29400.0
2013-10-16 12:30:00,57.48,57.65,57.47,57.56,10500.0,45.2292,45.363,45.2213,45.2921,10500.0
2013-10-16 13:00:00,57.59,57.68,57.54,57.61,9800.0,45.3157,45.3866,45.2764,45.3315,9800.0
2013-10-16 13:30:00,57.59,57.78,57.59,57.64,12500.0,45.3157,45.4653,45.3157,45.3551,12500.0
2013-10-16 14:00:00,57.62,57.63,57.49,57.51,12400.0,45.3394,45.3472,45.2371,45.2528,12400.0
2013-10-16 14:30:00,57.45,57.49,57.37,57.49,10200.0,45.2056,45.2371,45.1426,45.2371,10200.0
2013-10-16 15:00:00,57.49,57.52,57.37,57.46,19700.0,45.2371,45.2607,45.1426,45.2135,19700.0
2013-10-16 15:30:00,57.45,57.56,57.35,57.49,37000.0,45.2056,45.2921,45.1269,45.2371,37000.0
2013-10-17 09:30:00,57.33,57.52,56.9,57.2,23700.0,45.1112,45.2607,44.7728,45.0089,23700.0
2013-10-17 10:00:00,57.2,57.73,57.04,57.73,33100.0,45.0089,45.4259,44.883,45.4259,33100.0
2013-10-17 10:30:00,57.73,57.73,57.46,57.63,23600.0,45.4259,45.4259,45.2135,45.3472,23600.0
2013-10-17 11:00:00,57.63,58.04,57.63,57.88,18500.0,45.3472,45.6698,45.3472,45.5439,18500.0
2013-10-17 11:30:00,57.98,58.0,57.73,57.79,18600.0,45.6226,45.6384,45.4259,45.4731,18600.0
2013-10-17 12:00:00,57.7,57.73,57.6,57.67,20900.0,45.4023,45.4259,45.3236,45.3787,20900.0
2013-10-17 12:30:00,57.69,57.82,57.67,57.77,21800.0,45.3944,45.4967,45.3787,45.4574,21800.0
2013-10-17 13:00:00,57.77,57.82,57.65,57.72,9900.0,45.4574,45.4967,45.363,45.418,9900.0
2013-10-17 13:30:00,57.7,57.94,57.7,57.77,18500.0,45.4023,45.5912,45.4023,45.4574,18500.0
2013-10-17 14:00:00,57.76,57.88,57.69,57.79,21600.0,45.4495,45.5439,45.3944,45.4731,21600.0
2013-10-17 14:30:00,57.82,57.85,57.62,57.66,23400.0,45.4967,45.5203,45.3394,45.3708,23400.0
2013-10-17 15:00:00,57.64,57.77,57.54,57.69,30100.0,45.3551,45.4574,45.2764,45.3944,30100.0
2013-10-17 15:30:00,57.68,58.09,57.62,58.09,112100.0,45.3866,45.7092,45.3394,45.7092,112100.0
2013-10-18 09:30:00,58.41,58.44,57.9,58.12,18300.0,45.961,45.9846,45.5597,45.7328,18300.0
2013-10-18 10:00:00,58.16,58.2,57.98,58.13,11000.0,45.7643,45.7957,45.6226,45.7407,11000.0
2013-10-18 10:30:00,58.12,58.17,57.85,58.12,12600.0,45.7328,45.7721,45.5203,45.7328,12600.0
2013-10-18 11:00:00,58.12,58.37,57.97,58.29,21300.0,45.7328,45.9295,45.6148,45.8666,21300.0
2013-10-18 11:30:00,58.32,58.74,58.32,58.51,39000.0,45.8902,46.2206,45.8902,46.0397,39000.0
2013-10-18 12:00:00,58.55,58.65,58.48,58.55,15900.0,46.0711,46.1498,46.0161,46.0711,15900.0
2013-10-18 12:30:00,58.57,58.72,58.54,58.54,47400.0,46.0869,46.2049,46.0633,46.0633,47400.0
2013-10-18 13:00:00,58.58,58.78,58.56,58.58,7400.0,46.0947,46.2521,46.079,46.0947,7400.0
2013-10-18 13:30:00,58.58,59.12,58.58,59.08,35100.0,46.0947,46.5197,46.0947,46.4882,35100.0
2013-10-18 14:00:00,59.07,59.12,58.86,59.12,92200.0,46.4803,46.5197,46.3151,46.5197,92200.0
2013-10-18 14:30:00,59.1,59.16,58.91,58.95,31100.0,46.5039,46.5511,46.3544,46.3859,31100.0
2013-10-18 15:00:00,58.95,59.01,58.86,58.96,46800.0,46.3859,46.4331,46.3151,46.3938,46800.0
2013-10-18 15:30:00,58.97,58.99,58.82,58.96,68300.0,46.4016,46.4174,46.2836,46.3938,68300.0
2013-10-21 09:30:00,59.16,59.29,58.56,58.68,20600.0,46.5511,46.6534,46.079,46.1734,20600.0
2013-10-21 10:00:00,58.41,58.7,58.35,58.4,16500.0,45.961,46.1892,45.9138,45.9531,16500.0
2013-10-21 10:30:00,58.38,58.53,58.05,58.09,15300.0,45.9374,46.0554,45.6777,45.7092,15300.0
2013-10-21 11:00:00,58.11,58.23,57.93,58.09,20200.0,45.7249,45.8193,45.5833,45.7092,20200.0
2013-10-21 11:30:00,58.13,58.25,58.05,58.21,27000.0,45.7407,45.8351,45.6777,45.8036,27000.0
2013-10-21 12:00:00,58.24,58.51,58.13,58.51,14500.0,45.8272,46.0397,45.7407,46.0397,14500.0
2013-10-21 12:30:00,58.51,58.64,58.42,58.64,7700.0,46.0397,46.142,45.9688,46.142,7700.0
2013-10-21 13:00:00,58.62,58.69,58.52,58.59,6200.0,46.1262,46.1813,46.0475,46.1026,6200.0
2013-10-21 13:30:00,58.56,58.68,58.44,58.5,6300.0,46.079,46.1734,45.9846,46.0318,6300.0
2013-10-21 14:00:00,58.5,58.5,58.2,58.34,8200.0,46.0318,46.0318,45.7957,45.9059,8200.0
2013-10-21 14:30:00,58.31,58.4,58.17,58.3,9200.0,45.8823,45.9531,45.7721,45.8744,9200.0
2013-10-21 15:00:00,58.3,58.45,58.26,58.42,15100.0,45.8744,45.9925,45.843,45.9688,15100.0
2013-10-21 15:30:00,58.41,58.55,58.31,58.54,44300.0,45.961,46.0711,45.8823,46.0633,44300.0
2013-10-22 09:30:00,58.99,59.73,58.55,59.67,31500.0,46.4174,46.9996,46.0711,46.9524,31500.0
2013-10-22 10:00:00,59.66,59.71,59.33,59.4,15000.0,46.9446,46.9839,46.6849,46.74,15000.0
2013-10-22 10:30:00,59.36,59.47,58.75,58.98,16900.0,46.7085,46.7951,46.2285,46.4095,16900.0
2013-10-22 11:00:00,59.05,59.39,58.99,59.35,30400.0,46.4646,46.7321,46.4174,46.7006,30400.0
2013-10-22 11:30:00,59.47,59.72,59.26,59.67,33600.0,46.7951,46.9918,46.6298,46.9524,33600.0
2013-10-22 12:00:00,59.65,59.73,59.51,59.63,18100.0,46.9367,46.9996,46.8265,46.921,18100.0
2013-10-22 12:30:00,59.58,59.6,59.32,59.38,12000.0,46.8816,46.8974,46.677,46.7242,12000.0
2013-10-22 13:00:00,59.38,59.47,59.35,59.43,10700.0,46.7242,46.7951,46.7006,46.7636,10700.0
2013-10-22 13:30:00,59.41,59.58,59.33,59.52,9100.0,46.7478,46.8816,46.6849,46.8344,9100.0
2013-10-22 14:00:00,59.58,59.58,59.44,59.5,12900.0,46.8816,46.8816,46.7715,46.8187,12900.0
2013-10-22 14:30:00,59.47,59.77,59.45,59.73,22200.0,46.7951,47.0311,46.7793,46.9996,22200.0
2013-10-22 15:00:00,59.73,59.94,59.72,59.83,38400.0,46.9996,47.1649,46.9918,47.0783,38400.0
2013-10-22 15:30:00,59.82,59.92,59.69,59.79,47800.0,47.0705,47.1492,46.9682,47.0469,47800.0
2013-10-23 09:30:00,59.67,59.84,59.18,59.38,25200.0,46.9524,47.0862,46.5669,46.7242,25200.0
2013-10-23 10:00:00,59.32,59.43,58.93,59.03,14200.0,46.677,46.7636,46.3702,46.4488,14200.0
2013-10-23 10:30:00,59.08,59.32,58.61,58.71,16800.0,46.4882,46.677,46.1184,46.197,16800.0
2013-10-23 11:00:00,58.72,58.95,58.72,58.74,8400.0,46.2049,46.3859,46.2049,46.2206,8400.0
2013-10-23 11:30:00,58.71,58.92,58.7,58.77,4600.0,46.197,46.3623,46.1892,46.2443,4600.0
2013-10-23 12:00:00,58.77,58.81,58.61,58.68,12300.0,46.2443,46.2757,46.1184,46.1734,12300.0
2013-10-23 12:30:00,58.72,58.81,58.61,58.8,22200.0,46.2049,46.2757,46.1184,46.2679,22200.0
2013-10-23 13:00:00,58.77,58.83,58.61,58.83,20900.0,46.2443,46.2915,46.1184,46.2915,20900.0
2013-10-23 13:30:00,58.82,58.84,58.62,58.69,5900.0,46.2836,46.2993,46.1262,46.1813,5900.0
2013-10-23 14:00:00,58.67,58.84,58.63,58.75,5600.0,46.1656,46.2993,46.1341,46.2285,5600.0
2013-10-23 14:30:00,58.81,59.03,58.8,59.03,10500.0,46.2757,46.4488,46.2679,46.4488,10500.0
2013-10-23 15:00:00,59.01,59.06,58.79,58.87,11100.0,46.4331,46.4724,46.26,46.3229,11100.0
2013-10-23 15:30:00,58.86,59.04,58.86,58.98,24800.0,46.3151,46.4567,46.3151,46.4095,24800.0
2013-10-24 09:30:00,59.23,59.3,58.62,59.05,15600.0,46.6062,46.6613,46.1262,46.4646,15600.0
2013-10-24 10:00:00,59.1,59.25,58.91,58.91,10500.0,46.5039,46.6219,46.3544,46.3544,10500.0
2013-10-24 10:30:00,58.88,59.08,58.79,58.98,11900.0,46.3308,46.4882,46.26,46.4095,11900.0
2013-10-24 11:00:00,59.04,59.21,58.97,59.21,5800.0,46.4567,46.5905,46.4016,46.5905,5800.0
2013-10-24 11:30:00,59.18,59.37,59.18,59.25,13800.0,46.5669,46.7164,46.5669,46.6219,13800.0
2013-10-24 12:00:00,59.22,59.54,59.16,59.51,14400.0,46.5983,46.8501,46.5511,46.8265,14400.0
2013-10-24 12:30:00,59.42,59.57,59.31,59.5,15000.0,46.7557,46.8737,46.6692,46.8187,15000.0
2013-10-24 13:00:00,59.48,59.51,59.36,59.46,14400.0,46.8029,46.8265,46.7085,46.7872,14400.0
2013-10-24 13:30:00,59.43,59.43,59.26,59.32,4500.0,46.7636,46.7636,46.6298,46.677,4500.0
2013-10-24 14:00:00,59.31,59.7,59.31,59.65,22200.0,46.6692,46.976,46.6692,46.9367,22200.0
2013-10-24 14:30:00,59.7,59.88,59.53,59.88,13900.0,46.976,47.1177,46.8423,47.1177,13900.0
2013-10-24 15:00:00,59.9,59.94,59.6,59.63,12200.0,47.1334,47.1649,46.8974,46.921,12200.0
2013-10-24 15:30:00,59.59,59.66,59.48,59.51,50800.0,46.8895,46.9446,46.8029,46.8265,50800.0
2013-10-25 09:30:00,59.59,59.72,59.01,59.37,21200.0,46.8895,46.9918,46.4331,46.7164,21200.0
2013-10-25 10:00:00,59.39,59.4,58.68,58.75,11000.0,46.7321,46.74,46.1734,46.2285,11000.0
2013-10-25 10:30:00,58.76,58.88,58.57,58.67,19400.0,46.2364,46.3308,46.0869,46.1656,19400.0
2013-10-25 11:00:00,58.78,58.89,58.57,58.63,13000.0,46.2521,46.3387,46.0869,46.1341,13000.0
2013-10-25 11:30:00,58.64,58.7,58.41,58.54,22100.0,46.142,46.1892,45.961,46.0633,22100.0
2013-10-25 12:00:00,58.51,58.81,58.4,58.72,40500.0,46.0397,46.2757,45.9531,46.2049,40500.0
2013-10-25 12:30:00,58.72,59.03,58.72,59.03,9500.0,46.2049,46.4488,46.2049,46.4488,9500.0
2013-10-25 13:00:00,59.03,59.03,58.94,58.96,3300.0,46.4488,46.4488,46.378,46.3938,3300.0
2013-10-25 13:30:00,58.91,59.05,58.86,59.03,16400.0,46.3544,46.4646,46.3151,46.4488,16400.0
2013-10-25 14:00:00,58.98,59.21,58.98,59.12,5500.0,46.4095,46.5905,46.4095,46.5197,5500.0
2013-10-25 14:30:00,59.17,59.17,58.97,58.97,5700.0,46.559,46.559,46.4016,46.4016,5700.0
2013-10-25 15:00:00,58.97,59.02,58.88,58.93,14200.0,46.4016,46.441,46.3308,46.3702,14200.0
2013-10-25 15:30:00,58.94,59.03,58.9,59.01,41300.0,46.378,46.4488,46.3465,46.4331,41300.0
2013-10-28 09:30:00,59.07,59.32,58.89,58.94,28300.0,46.4803,46.677,46.3387,46.378,28300.0
2013-10-28 10:00:00,58.86,58.99,58.64,58.68,13800.0,46.3151,46.4174,46.142,46.1734,13800.0
2013-10-28 10:30:00,58.66,58.7,58.2,58.24,13400.0,46.1577,46.1892,45.7957,45.8272,13400.0
2013-10-28 11:00:00,58.27,58.55,58.26,58.55,11600.0,45.8508,46.0711,45.843,46.0711,11600.0
2013-10-28 11:30:00,58.55,58.76,58.51,58.64,9400.0,46.0711,46.2364,46.0397,46.142,9400.0
2013-10-28 12:00:00,58.7,58.86,58.61,58.83,19900.0,46.1892,46.3151,46.1184,46.2915,19900.0
2013-10-28 12:30:00,58.81,58.95,58.65,58.95,25300.0,46.2757,46.3859,46.1498,46.3859,25300.0
2013-10-28 13:00:00,58.95,59.16,58.94,59.03,10800.0,46.3859,46.5511,46.378,46.4488,10800.0
2013-10-28 13:30:00,59.05,59.14,58.96,59.02,11600.0,46.4646,46.5354,46.3938,46.441,11600.0
2013-10-28 14:00:00,59.1,59.12,58.93,59.09,11800.0,46.5039,46.5197,46.3702,46.4961,11800.0
2013-10-28 14:30:00,59.13,59.15,59.02,59.04,7200.0,46.5275,46.5433,46.441,46.4567,7200.0
2013-10-28 15:00:00,59.04,59.06,58.94,58.97,17900.0,46.4567,46.4724,46.378,46.4016,17900.0
2013-10-28 15:30:00,58.97,59.23,58.93,59.21,51100.0,46.4016,46.6062,46.3702,46.5905,51100.0
2013-10-29 09:30:00,59.31,59.69,58.67,58.78,19800.0,46.6692,46.9682,46.1656,46.2521,19800.0
2013-10-29 10:00:00,58.75,58.83,58.23,58.48,22400.0,46.2285,46.2915,45.8193,46.0161,22400.0
2013-10-29 10:30:00,58.56,58.65,58.1,58.23,19700.0,46.079,46.1498,45.7171,45.8193,19700.0
2013-10-29 11:00:00,58.17,58.37,58.1,58.32,14800.0,45.7721,45.9295,45.7171,45.8902,14800.0
2013-10-29 11:30:00,58.26,58.38,58.16,58.25,13300.0,45.843,45.9374,45.7643,45.8351,13300.0
2013-10-29 12:00:00,58.24,58.43,58.19,58.2,18800.0,45.8272,45.9767,45.7879,45.7957,18800.0
2013-10-29 12:30:00,58.22,58.33,58.13,58.25,13100.0,45.8115,45.898,45.7407,45.8351,13100.0
2013-10-29 13:00:00,58.22,58.26,58.1,58.1,12600.0,45.8115,45.843,45.7171,45.7171,12600.0
2013-10-29 13:30:00,58.1,58.27,58.06,58.22,20300.0,45.7171,45.8508,45.6856,45.8115,20300.0
2013-10-29 14:00:00,58.2,58.47,58.18,58.44,14300.0,45.7957,46.0082,45.78,45.9846,14300.0
2013-10-29 14:30:00,58.42,58.58,58.32,58.44,14300.0,45.9688,46.0947,45.8902,45.9846,14300.0
2013-10-29 15:00:00,58.47,58.72,58.38,58.65,18400.0,46.0082,46.2049,45.9374,46.1498,18400.0
2013-10-29 15:30:00,58.68,58.96,58.63,58.91,59700.0,46.1734,46.3938,46.1341,46.3544,59700.0
2013-10-30 09:30:00,59.06,59.11,58.88,58.89,9900.0,46.4724,46.5118,46.3308,46.3387,9900.0
2013-10-30 10:00:00,58.92,58.94,58.02,58.05,35500.0,46.3623,46.378,45.6541,45.6777,35500.0
2013-10-30 10:30:00,58.05,58.55,57.93,58.12,48700.0,45.6777,46.0711,45.5833,45.7328,48700.0
2013-10-30 11:00:00,58.14,58.44,58.05,58.37,14800.0,45.7485,45.9846,45.6777,45.9295,14800.0
2013-10-30 11:30:00,58.36,58.36,57.93,58.17,36500.0,45.9216,45.9216,45.5833,45.7721,36500.0
2013-10-30 12:00:00,58.21,58.34,58.08,58.16,8500.0,45.8036,45.9059,45.7013,45.7643,8500.0
2013-10-30 12:30:00,58.24,58.3,58.03,58.23,7000.0,45.8272,45.8744,45.662,45.8193,7000.0
2013-10-30 13:00:00,58.31,58.31,58.1,58.2,3400.0,45.8823,45.8823,45.7171,45.7957,3400.0
2013-10-30 13:30:00,58.16,58.35,58.05,58.17,5000.0,45.7643,45.9138,45.6777,45.7721,5000.0
2013-10-30 14:00:00,58.21,58.45,57.97,58.1,13900.0,45.8036,45.9925,45.6148,45.7171,13900.0
2013-10-30 14:30:00,58.06,58.06,57.55,57.76,39800.0,45.6856,45.6856,45.2843,45.4495,39800.0
2013-10-30 15:00:00,57.68,57.85,57.58,57.7,19600.0,45.3866,45.5203,45.3079,45.4023,19600.0
2013-10-30 15:30:00,57.74,58.15,57.68,58.12,91600.0,45.4338,45.7564,45.3866,45.7328,91600.0
2013-10-31 09:30:00,58.2,58.46,57.9,58.2,21100.0,45.7957,46.0003,45.5597,45.7957,21100.0
2013-10-31 10:00:00,58.14,58.23,57.89,58.13,11900.0,45.7485,45.8193,45.5518,45.7407,11900.0
2013-10-31 10:30:00,58.04,58.23,57.9,58.09,19400.0,45.6698,45.8193,45.5597,45.7092,19400.0
2013-10-31 11:00:00,58.1,58.47,58.1,58.47,7800.0,45.7171,46.0082,45.7171,46.0082,7800.0
2013-10-31 11:30:00,58.56,58.72,58.18,58.39,42000.0,46.079,46.2049,45.78,45.9452,42000.0
2013-10-31 12:00:00,58.39,58.49,58.31,58.36,4300.0,45.9452,46.0239,45.8823,45.9216,4300.0
2013-10-31 12:30:00,58.37,58.4,58.2,58.27,19100.0,45.9295,45.9531,45.7957,45.8508,19100.0
2013-10-31 13:00:00,58.21,58.52,58.21,58.52,19300.0,45.8036,46.0475,45.8036,46.0475,19300.0
2013-10-31 13:30:00,58.46,58.61,58.35,58.39,25700.0,46.0003,46.1184,45.9138,45.9452,25700.0
2013-10-31 14:00:00,58.34,58.64,58.27,58.64,8500.0,45.9059,46.142,45.8508,46.142,8500.0
2013-10-31 14:30:00,58.58,58.77,58.5,58.68,15600.0,46.0947,46.2443,46.0318,46.1734,15600.0
2013-10-31 15:00:00,58.63,58.65,58.3,58.3,21300.0,46.1341,46.1498,45.8744,45.8744,21300.0
2013-10-31 15:30:00,58.37,58.39,57.97,57.98,73900.0,45.9295,45.9452,45.6148,45.6226,73900.0
2013-11-01 09:30:00,57.46,57.46,56.81,56.89,30700.0,46.0128,46.0128,45.4923,45.5564,30700.0
2013-11-01 10:00:00,56.86,57.21,56.26,56.27,50400.0,45.5324,45.8126,45.0519,45.0599,50400.0
2013-11-01 10:30:00,56.23,56.47,56.06,56.37,33400.0,45.0279,45.2201,44.8918,45.14,33400.0
2013-11-01 11:00:00,56.36,56.4,55.82,56.12,32500.0,45.132,45.164,44.6996,44.9398,32500.0
2013-11-01 11:30:00,56.17,56.32,55.98,56.01,23300.0,44.9798,45.1,44.8277,44.8517,23300.0
2013-11-01 12:00:00,56.0,56.12,55.67,56.02,25300.0,44.8437,44.9398,44.5794,44.8597,25300.0
2013-11-01 12:30:00,56.04,56.21,55.95,55.95,23000.0,44.8757,45.0119,44.8037,44.8037,23000.0
2013-11-01 13:00:00,55.94,56.13,55.93,56.09,17100.0,44.7957,44.9478,44.7877,44.9158,17100.0
2013-11-01 13:30:00,56.09,56.16,55.94,56.16,24400.0,44.9158,44.9718,44.7957,44.9718,24400.0
2013-11-01 14:00:00,56.15,56.2,56.05,56.12,37000.0,44.9638,45.0039,44.8837,44.9398,37000.0
2013-11-01 14:30:00,56.09,56.29,56.0,56.16,44500.0,44.9158,45.0759,44.8437,44.9718,44500.0
2013-11-01 15:00:00,56.18,56.35,56.14,56.29,33600.0,44.9878,45.124,44.9558,45.0759,33600.0
2013-11-01 15:30:00,56.29,56.58,56.27,56.54,96800.0,45.0759,45.3082,45.0599,45.2761,96800.0
2013-11-04 09:30:00,56.64,56.86,56.28,56.58,29300.0,45.3562,45.5324,45.0679,45.3082,29300.0
2013-11-04 10:00:00,56.6,57.28,56.38,57.19,33800.0,45.3242,45.8687,45.148,45.7966,33800.0
2013-11-04 10:30:00,57.16,57.45,57.1,57.2,22100.0,45.7726,46.0048,45.7246,45.8046,22100.0
2013-11-04 11:00:00,57.2,57.33,57.14,57.19,32700.0,45.8046,45.9087,45.7566,45.7966,32700.0
2013-11-04 11:30:00,57.19,57.45,57.16,57.44,17800.0,45.7966,46.0048,45.7726,45.9968,17800.0
2013-11-04 12:00:00,57.42,57.43,57.12,57.25,22200.0,45.9808,45.9888,45.7406,45.8447,22200.0
2013-11-04 12:30:00,57.26,57.3,57.09,57.09,9500.0,45.8527,45.8847,45.7166,45.7166,9500.0
2013-11-04 13:00:00,57.13,57.23,57.02,57.12,14000.0,45.7486,45.8287,45.6605,45.7406,14000.0
2013-11-04 13:30:00,57.1,57.12,56.9,57.03,14200.0,45.7246,45.7406,45.5644,45.6685,14200.0
2013-11-04 14:00:00,57.0,57.45,56.9,57.43,33200.0,45.6445,46.0048,45.5644,45.9888,33200.0
2013-11-04 14:30:00,57.43,57.51,57.33,57.38,20200.0,45.9888,46.0529,45.9087,45.9488,20200.0
2013-11-04 15:00:00,57.37,57.44,57.24,57.28,22900.0,45.9408,45.9968,45.8367,45.8687,22900.0
2013-11-04 15:30:00,57.29,57.42,57.18,57.36,70800.0,45.8767,45.9808,45.7886,45.9328,70800.0
2013-11-05 09:30:00,54.5,54.9,53.39,54.42,127600.0,43.6425,43.9628,42.7537,43.5785,127600.0
2013-11-05 10:00:00,54.41,55.04,54.21,55.04,141900.0,43.5705,44.075,43.4103,44.075,141900.0
2013-11-05 10:30:00,55.04,55.47,54.92,55.21,47700.0,44.075,44.4193,43.9789,44.2111,47700.0
2013-11-05 11:00:00,55.24,55.7,55.2,55.57,35200.0,44.2351,44.6035,44.2031,44.4994,35200.0
2013-11-05 11:30:00,55.57,55.71,55.32,55.32,37100.0,44.4994,44.6115,44.2992,44.2992,37100.0
2013-11-05 12:00:00,55.32,55.45,55.15,55.3,43700.0,44.2992,44.4033,44.163,44.2832,43700.0
2013-11-05 12:30:00,55.29,55.3,54.95,55.14,68700.0,44.2752,44.2832,44.0029,44.155,68700.0
2013-11-05 13:00:00,55.12,55.12,54.74,54.85,78700.0,44.139,44.139,43.8347,43.9228,78700.0
2013-11-05 13:30:00,54.82,54.91,54.33,54.33,39600.0,43.8988,43.9709,43.5064,43.5064,39600.0
2013-11-05 14:00:00,54.33,54.63,54.23,54.45,67300.0,43.5064,43.7466,43.4263,43.6025,67300.0
2013-11-05 14:30:00,54.43,54.56,53.63,53.63,54100.0,43.5865,43.6906,42.9459,42.9459,54100.0
2013-11-05 15:00:00,53.62,53.66,53.04,53.4,108100.0,42.9378,42.9699,42.4734,42.7617,108100.0
2013-11-05 15:30:00,53.41,53.61,53.14,53.26,158800.0,42.7697,42.9298,42.5535,42.6496,158800.0
2013-11-06 09:30:00,53.46,53.71,53.05,53.3,29400.0,42.8097,43.0099,42.4814,42.6816,29400.0
2013-11-06 10:00:00,53.11,53.22,52.51,52.52,39700.0,42.5294,42.6175,42.049,42.057,39700.0
2013-11-06 10:30:00,52.59,52.91,52.3,52.7,115500.0,42.113,42.3693,41.8808,42.2011,115500.0
2013-11-06 11:00:00,52.69,52.69,52.35,52.36,52100.0,42.1931,42.1931,41.9209,41.9289,52100.0
2013-11-06 11:30:00,52.36,52.48,52.28,52.29,72700.0,41.9289,42.025,41.8648,41.8728,72700.0
2013-11-06 12:00:00,52.29,52.45,52.14,52.23,92400.0,41.8728,42.0009,41.7527,41.8248,92400.0
2013-11-06 12:30:00,52.21,52.29,52.18,52.24,69100.0,41.8087,41.8728,41.7847,41.8328,69100.0
2013-11-06 13:00:00,52.23,52.3,52.2,52.25,52500.0,41.8248,41.8808,41.8007,41.8408,52500.0
2013-11-06 13:30:00,52.25,52.31,52.18,52.25,37900.0,41.8408,41.8888,41.7847,41.8408,37900.0
2013-11-06 14:00:00,52.25,52.26,52.15,52.18,37200.0,41.8408,41.8488,41.7607,41.7847,37200.0
2013-11-06 14:30:00,52.17,52.27,52.15,52.19,92900.0,41.7767,41.8568,41.7607,41.7927,92900.0
2013-11-06 15:00:00,52.2,52.25,52.13,52.21,143300.0,41.8007,41.8408,41.7447,41.8087,143300.0
2013-11-06 15:30:00,52.22,52.24,52.13,52.2,140500.0,41.8168,41.8328,41.7447,41.8007,140500.0
2013-11-07 09:30:00,52.3,52.34,51.82,52.13,37100.0,41.8808,41.9128,41.4964,41.7447,37100.0
2013-11-07 10:00:00,52.19,52.19,51.41,51.65,32000.0,41.7927,41.7927,41.1681,41.3603,32000.0
2013-11-07 10:30:00,51.61,51.71,51.24,51.56,28200.0,41.3283,41.4084,41.032,41.2882,28200.0
2013-11-07 11:00:00,51.49,51.69,51.0,51.15,17800.0,41.2322,41.3923,40.8398,40.9599,17800.0
2013-11-07 11:30:00,51.14,51.66,51.03,51.63,19500.0,40.9519,41.3683,40.8638,41.3443,19500.0
2013-11-07 12:00:00,51.62,51.92,51.5,51.81,22300.0,41.3363,41.5765,41.2402,41.4884,22300.0
2013-11-07 12:30:00,51.85,52.31,51.59,52.09,71900.0,41.5205,41.8888,41.3123,41.7127,71900.0
2013-11-07 13:00:00,52.11,52.35,52.0,52.02,147600.0,41.7287,41.9209,41.6406,41.6566,147600.0
2013-11-07 13:30:00,52.02,52.22,52.0,52.12,30900.0,41.6566,41.8168,41.6406,41.7367,30900.0
2013-11-07 14:00:00,52.16,52.27,52.01,52.2,147100.0,41.7687,41.8568,41.6486,41.8007,147100.0
2013-11-07 14:30:00,52.23,52.28,52.13,52.27,174100.0,41.8248,41.8648,41.7447,41.8568,174100.0
2013-11-07 15:00:00,52.23,52.33,51.85,51.89,101600.0,41.8248,41.9048,41.5205,41.5525,101600.0
2013-11-07 15:30:00,51.87,51.9,51.25,51.5,166500.0,41.5365,41.5605,41.04,41.2402,166500.0
2013-11-08 09:30:00,51.65,52.25,51.27,51.75,27300.0,41.3603,41.8408,41.056,41.4404,27300.0
2013-11-08 10:00:00,51.71,51.85,51.54,51.71,68000.0,41.4084,41.5205,41.2722,41.4084,68000.0
2013-11-08 10:30:00,51.71,51.8,51.52,51.72,118200.0,41.4084,41.4804,41.2562,41.4164,118200.0
2013-11-08 11:00:00,51.73,52.3,51.58,52.17,183700.0,41.4244,41.8808,41.3043,41.7767,183700.0
2013-11-08 11:30:00,52.17,52.24,51.97,52.11,19800.0,41.7767,41.8328,41.6166,41.7287,19800.0
2013-11-08 12:00:00,52.14,52.29,52.0,52.25,43300.0,41.7527,41.8728,41.6406,41.8408,43300.0
2013-11-08 12:30:00,52.28,52.3,52.1,52.28,27800.0,41.8648,41.8808,41.7207,41.8648,27800.0
2013-11-08 13:00:00,52.29,52.8,52.23,52.71,34100.0,41.8728,42.2812,41.8248,42.2091,34100.0
2013-11-08 13:30:00,52.7,52.83,52.52,52.52,17800.0,42.2011,42.3052,42.057,42.057,17800.0
2013-11-08 14:00:00,52.52,52.68,52.42,52.6,17200.0,42.057,42.1851,41.9769,42.1211,17200.0
2013-11-08 14:30:00,52.6,52.65,52.37,52.37,14800.0,42.1211,42.1611,41.9369,41.9369,14800.0
2013-11-08 15:00:00,52.4,52.44,52.31,52.37,22300.0,41.9609,41.9929,41.8888,41.9369,22300.0
2013-11-08 15:30:00,52.35,52.52,52.3,52.41,63000.0,41.9209,42.057,41.8808,41.9689,63000.0
2013-11-11 09:30:00,52.4,52.71,52.17,52.38,29600.0,41.9609,42.2091,41.7767,41.9449,29600.0
2013-11-11 10:00:00,52.39,52.44,51.84,51.93,18600.0,41.9529,41.9929,41.5125,41.5845,18600.0
2013-11-11 10:30:00,51.87,52.2,51.77,52.12,22200.0,41.5365,41.8007,41.4564,41.7367,22200.0
2013-11-11 11:00:00,51.99,52.14,51.83,52.03,17200.0,41.6326,41.7527,41.5045,41.6646,17200.0
2013-11-11 11:30:00,52.17,52.35,52.03,52.24,11000.0,41.7767,41.9209,41.6646,41.8328,11000.0
2013-11-11 12:00:00,52.2,52.48,52.11,52.47,20900.0,41.8007,42.025,41.7287,42.017,20900.0
2013-11-11 12:30:00,52.42,52.5,52.38,52.5,14000.0,41.9769,42.041,41.9449,42.041,14000.0
2013-11-11 13:00:00,52.48,52.61,52.46,52.51,11100.0,42.025,42.1291,42.0089,42.049,11100.0
2013-11-11 13:30:00,52.48,52.52,52.38,52.44,9000.0,42.025,42.057,41.9449,41.9929,9000.0
2013-11-11 14:00:00,52.44,52.49,52.38,52.46,11800.0,41.9929,42.033,41.9449,42.0089,11800.0
2013-11-11 14:30:00,52.45,52.49,52.36,52.47,9600.0,42.0009,42.033,41.9289,42.017,9600.0
2013-11-11 15:00:00,52.48,52.53,52.43,52.52,25200.0,42.025,42.065,41.9849,42.057,25200.0
2013-11-11 15:30:00,52.51,52.51,52.4,52.43,38300.0,42.049,42.049,41.9609,41.9849,38300.0
2013-11-12 09:30:00,52.19,52.27,51.94,52.05,11500.0,41.7927,41.8568,41.5925,41.6806,11500.0
2013-11-12 10:00:00,51.98,52.31,51.89,52.27,18200.0,41.6246,41.8888,41.5525,41.8568,18200.0
2013-11-12 10:30:00,52.16,52.31,52.12,52.15,6000.0,41.7687,41.8888,41.7367,41.7607,6000.0
2013-11-12 11:00:00,52.18,52.35,52.14,52.31,11600.0,41.7847,41.9209,41.7527,41.8888,11600.0
2013-11-12 11:30:00,52.31,52.36,52.01,52.05,15100.0,41.8888,41.9289,41.6486,41.6806,15100.0
2013-11-12 12:00:00,52.06,52.12,51.9,52.03,17400.0,41.6886,41.7367,41.5605,41.6646,17400.0
2013-11-12 12:30:00,51.97,52.08,51.9,52.03,17500.0,41.6166,41.7046,41.5605,41.6646,17500.0
2013-11-12 13:00:00,52.03,52.12,51.95,52.01,14700.0,41.6646,41.7367,41.6005,41.6486,14700.0
2013-11-12 13:30:00,52.01,52.18,51.94,52.17,12600.0,41.6486,41.7847,41.5925,41.7767,12600.0
2013-11-12 14:00:00,52.19,52.21,52.01,52.05,17200.0,41.7927,41.8087,41.6486,41.6806,17200.0
2013-11-12 14:30:00,52.04,52.35,52.0,52.28,29100.0,41.6726,41.9209,41.6406,41.8648,29100.0
2013-11-12 15:00:00,52.3,52.45,52.28,52.38,47900.0,41.8808,42.0009,41.8648,41.9449,47900.0
2013-11-12 15:30:00,52.36,52.44,52.2,52.35,66100.0,41.9289,41.9929,41.8007,41.9209,66100.0
2013-11-13 09:30:00,51.99,52.17,51.51,51.84,22900.0,41.6326,41.7767,41.2482,41.5125,22900.0
2013-11-13 10:00:00,51.91,52.18,51.73,52.18,18300.0,41.5685,41.7847,41.4244,41.7847,18300.0
2013-11-13 10:30:00,52.12,52.24,52.04,52.2,10000.0,41.7367,41.8328,41.6726,41.8007,10000.0
2013-11-13 11:00:00,52.09,52.23,51.99,52.12,15800.0,41.7127,41.8248,41.6326,41.7367,15800.0
2013-11-13 11:30:00,52.11,52.23,52.04,52.22,12400.0,41.7287,41.8248,41.6726,41.8168,12400.0
2013-11-13 12:00:00,52.22,52.7,52.2,52.7,13900.0,41.8168,42.2011,41.8007,42.2011,13900.0
2013-11-13 12:30:00,52.68,52.85,52.66,52.83,13300.0,42.1851,42.3212,42.1691,42.3052,13300.0
2013-11-13 13:00:00,52.8,52.85,52.66,52.77,12300.0,42.2812,42.3212,42.1691,42.2572,12300.0
2013-11-13 13:30:00,52.8,52.8,52.67,52.71,13700.0,42.2812,42.2812,42.1771,42.2091,13700.0
2013-11-13 14:00:00,52.71,52.84,52.68,52.79,18600.0,42.2091,42.3132,42.1851,42.2732,18600.0
2013-11-13 14:30:00,52.78,52.81,52.61,52.8,15900.0,42.2652,42.2892,42.1291,42.2812,15900.0
2013-11-13 15:00:00,52.8,52.8,52.62,52.68,15700.0,42.2812,42.2812,42.1371,42.1851,15700.0
2013-11-13 15:30:00,52.68,52.81,52.64,52.76,57700.0,42.1851,42.2892,42.1531,42.2492,57700.0
2013-11-14 09:30:00,52.95,52.95,52.23,52.33,6000.0,42.4013,42.4013,41.8248,41.9048,6000.0
2013-11-14 10:00:00,52.4,52.48,52.04,52.32,8500.0,41.9609,42.025,41.6726,41.8968,8500.0
2013-11-14 10:30:00,52.38,52.67,52.37,52.49,9200.0,41.9449,42.1771,41.9369,42.033,9200.0
2013-11-14 11:00:00,52.49,52.61,52.39,52.48,13500.0,42.033,42.1291,41.9529,42.025,13500.0
2013-11-14 11:30:00,52.49,52.71,52.39,52.68,5500.0,42.033,42.2091,41.9529,42.1851,5500.0
2013-11-14 12:00:00,52.72,52.81,52.62,52.69,7600.0,42.2171,42.2892,42.1371,42.1931,7600.0
2013-11-14 12:30:00,52.77,52.83,52.61,52.61,4500.0,42.2572,42.3052,42.1291,42.1291,4500.0
2013-11-14 13:00:00,52.58,52.85,52.58,52.84,4300.0,42.105,42.3212,42.105,42.3132,4300.0
2013-11-14 13:30:00,52.81,52.83,52.74,52.77,6300.0,42.2892,42.3052,42.2332,42.2572,6300.0
2013-11-14 14:00:00,52.76,52.81,52.73,52.78,3800.0,42.2492,42.2892,42.2252,42.2652,3800.0
2013-11-14 14:30:00,52.79,52.88,52.79,52.88,9400.0,42.2732,42.3453,42.2732,42.3453,9400.0
2013-11-14 15:00:00,52.83,52.97,52.83,52.9,16600.0,42.3052,42.4173,42.3052,42.3613,16600.0
2013-11-14 15:30:00,52.88,52.92,52.71,52.81,31400.0,42.3453,42.3773,42.2091,42.2892,31400.0
2013-11-15 09:30:00,53.0,53.07,52.49,52.59,5600.0,42.4414,42.4974,42.033,42.113,5600.0
2013-11-15 10:00:00,52.6,52.75,52.43,52.55,8100.0,42.1211,42.2412,41.9849,42.081,8100.0
2013-11-15 10:30:00,52.45,52.68,52.34,52.65,6800.0,42.0009,42.1851,41.9128,42.1611,6800.0
2013-11-15 11:00:00,52.69,52.81,52.65,52.79,12600.0,42.1931,42.2892,42.1611,42.2732,12600.0
2013-11-15 11:30:00,52.76,52.89,52.68,52.89,7600.0,42.2492,42.3533,42.1851,42.3533,7600.0
2013-11-15 12:00:00,52.88,52.97,52.8,52.8,7100.0,42.3453,42.4173,42.2812,42.2812,7100.0
2013-11-15 12:30:00,52.87,52.99,52.8,52.88,30400.0,42.3373,42.4334,42.2812,42.3453,30400.0
2013-11-15 13:00:00,52.89,53.29,52.89,53.29,27600.0,42.3533,42.6736,42.3533,42.6736,27600.0
2013-11-15 13:30:00,53.3,53.45,53.28,53.37,11700.0,42.6816,42.8017,42.6656,42.7377,11700.0
2013-11-15 14:00:00,53.35,53.43,53.27,53.4,21700.0,42.7216,42.7857,42.6576,42.7617,21700.0
2013-11-15 14:30:00,53.4,53.65,53.39,53.57,23800.0,42.7617,42.9619,42.7537,42.8978,23800.0
2013-11-15 15:00:00,53.58,53.64,53.48,53.53,19000.0,42.9058,42.9539,42.8257,42.8658,19000.0
2013-11-15 15:30:00,53.52,53.67,53.38,53.46,41300.0,42.8578,42.9779,42.7457,42.8097,41300.0
2013-11-18 09:30:00,53.67,53.93,53.51,53.6,21600.0,42.9779,43.1861,42.8498,42.9218,21600.0
2013-11-18 10:00:00,53.59,53.71,53.46,53.64,33500.0,42.9138,43.0099,42.8097,42.9539,33500.0
2013-11-18 10:30:00,53.64,53.64,53.53,53.6,22400.0,42.9539,42.9539,42.8658,42.9218,22400.0
2013-11-18 11:00:00,53.6,53.68,53.54,53.59,21700.0,42.9218,42.9859,42.8738,42.9138,21700.0
2013-11-18 11:30:00,53.57,53.59,53.39,53.54,10800.0,42.8978,42.9138,42.7537,42.8738,10800.0
2013-11-18 12:00:00,53.53,53.54,53.33,53.35,10200.0,42.8658,42.8738,42.7056,42.7216,10200.0
2013-11-18 12:30:00,53.37,53.41,53.23,53.32,7300.0,42.7377,42.7697,42.6255,42.6976,7300.0
2013-11-18 13:00:00,53.31,53.41,53.25,53.41,7700.0,42.6896,42.7697,42.6416,42.7697,7700.0
2013-11-18 13:30:00,53.39,53.41,53.26,53.35,5300.0,42.7537,42.7697,42.6496,42.7216,5300.0
2013-11-18 14:00:00,53.37,53.38,53.29,53.33,11000.0,42.7377,42.7457,42.6736,42.7056,11000.0
2013-11-18 14:30:00,53.31,53.35,53.01,53.04,14000.0,42.6896,42.7216,42.4494,42.4734,14000.0
2013-11-18 15:00:00,53.06,53.06,52.6,52.66,20900.0,42.4894,42.4894,42.1211,42.1691,20900.0
2013-11-18 15:30:00,52.68,52.85,52.58,52.81,36900.0,42.1851,42.3212,42.105,42.2892,36900.0
2013-11-19 09:30:00,52.63,53.13,52.3,52.9,26800.0,42.1451,42.5455,41.8808,42.3613,26800.0
2013-11-19 10:00:00,52.81,53.12,52.67,52.99,12900.0,42.2892,42.5375,42.1771,42.4334,12900.0
2013-11-19 10:30:00,52.84,53.07,52.66,52.99,4200.0,42.3132,42.4974,42.1691,42.4334,4200.0
2013-11-19 11:00:00,53.05,53.08,52.82,52.82,6600.0,42.4814,42.5054,42.2972,42.2972,6600.0
2013-11-19 11:30:00,52.88,52.89,52.71,52.77,7600.0,42.3453,42.3533,42.2091,42.2572,7600.0
2013-11-19 12:00:00,52.79,52.98,52.74,52.94,4700.0,42.2732,42.4253,42.2332,42.3933,4700.0
2013-11-19 12:30:00,52.98,53.03,52.65,52.65,21300.0,42.4253,42.4654,42.1611,42.1611,21300.0
2013-11-19 13:00:00,52.67,52.73,52.45,52.45,14700.0,42.1771,42.2252,42.0009,42.0009,14700.0
2013-11-19 13:30:00,52.41,52.45,52.18,52.28,7300.0,41.9689,42.0009,41.7847,41.8648,7300.0
2013-11-19 14:00:00,52.29,52.36,52.1,52.1,11800.0,41.8728,41.9289,41.7207,41.7207,11800.0
2013-11-19 14:30:00,52.11,52.39,52.1,52.37,14100.0,41.7287,41.9529,41.7207,41.9369,14100.0
2013-11-19 15:00:00,52.36,52.48,52.3,52.36,21300.0,41.9289,42.025,41.8808,41.9289,21300.0
2013-11-19 15:30:00,52.37,52.4,52.21,52.29,36200.0,41.9369,41.9609,41.8087,41.8728,36200.0
2013-11-20 09:30:00,52.31,52.53,51.95,52.24,8700.0,41.8888,42.065,41.6005,41.8328,8700.0
2013-11-20 10:00:00,52.3,52.62,52.14,52.33,19000.0,41.8808,42.1371,41.7527,41.9048,19000.0
2013-11-20 10:30:00,52.35,52.35,52.1,52.13,6100.0,41.9209,41.9209,41.7207,41.7447,6100.0
2013-11-20 11:00:00,52.11,52.29,52.09,52.16,7800.0,41.7287,41.8728,41.7127,41.7687,7800.0
2013-11-20 11:30:00,52.17,52.35,52.1,52.26,16200.0,41.7767,41.9209,41.7207,41.8488,16200.0
2013-11-20 12:00:00,52.27,52.55,52.27,52.45,8700.0,41.8568,42.081,41.8568,42.0009,8700.0
2013-11-20 12:30:00,52.42,52.45,52.27,52.27,8300.0,41.9769,42.0009,41.8568,41.8568,8300.0
2013-11-20 13:00:00,52.29,52.6,52.21,52.55,17700.0,41.8728,42.1211,41.8087,42.081,17700.0
2013-11-20 13:30:00,52.58,52.97,52.58,52.6,16900.0,42.105,42.4173,42.105,42.1211,16900.0
2013-11-20 14:00:00,52.61,52.82,52.46,52.72,21100.0,42.1291,42.2972,42.0089,42.2171,21100.0
2013-11-20 14:30:00,52.71,52.75,52.38,52.51,17200.0,42.2091,42.2412,41.9449,42.049,17200.0
2013-11-20 15:00:00,52.49,52.54,52.23,52.39,28300.0,42.033,42.073,41.8248,41.9529,28300.0
2013-11-20 15:30:00,52.39,52.55,52.25,52.53,58200.0,41.9529,42.081,41.8408,42.065,58200.0
2013-11-21 09:30:00,52.63,53.06,52.5,52.98,10300.0,42.1451,42.4894,42.041,42.4253,10300.0
2013-11-21 10:00:00,53.04,53.26,52.99,53.2,5200.0,42.4734,42.6496,42.4334,42.6015,5200.0
2013-11-21 10:30:00,53.23,53.4,53.11,53.32,11300.0,42.6255,42.7617,42.5294,42.6976,11300.0
2013-11-21 11:00:00,53.3,53.41,53.18,53.38,9800.0,42.6816,42.7697,42.5855,42.7457,9800.0
2013-11-21 11:30:00,53.41,53.47,53.35,53.43,7800.0,42.7697,42.8177,42.7216,42.7857,7800.0
2013-11-21 12:00:00,53.43,53.43,53.22,53.33,7500.0,42.7857,42.7857,42.6175,42.7056,7500.0
2013-11-21 12:30:00,53.32,53.42,53.19,53.25,9300.0,42.6976,42.7777,42.5935,42.6416,9300.0
2013-11-21 13:00:00,53.25,53.38,53.17,53.34,28300.0,42.6416,42.7457,42.5775,42.7136,28300.0
2013-11-21 13:30:00,53.29,53.42,53.2,53.4,11300.0,42.6736,42.7777,42.6015,42.7617,11300.0
2013-11-21 14:00:00,53.37,53.61,53.37,53.47,17800.0,42.7377,42.9298,42.7377,42.8177,17800.0
2013-11-21 14:30:00,53.44,53.63,53.41,53.62,17800.0,42.7937,42.9459,42.7697,42.9378,17800.0
2013-11-21 15:00:00,53.63,53.78,53.62,53.77,24300.0,42.9459,43.066,42.9378,43.058,24300.0
2013-11-21 15:30:00,53.75,53.79,53.6,53.77,37200.0,43.0419,43.074,42.9218,43.058,37200.0
2013-11-22 09:30:00,53.86,53.95,53.3,53.65,8200.0,43.13,43.2021,42.6816,42.9619,8200.0
2013-11-22 10:00:00,53.45,53.48,53.23,53.29,6500.0,42.8017,42.8257,42.6255,42.6736,6500.0
2013-11-22 10:30:00,53.29,53.43,53.19,53.21,12000.0,42.6736,42.7857,42.5935,42.6095,12000.0
2013-11-22 11:00:00,53.21,53.32,53.18,53.21,3800.0,42.6095,42.6976,42.5855,42.6095,3800.0
2013-11-22 11:30:00,53.2,53.42,53.18,53.38,7400.0,42.6015,42.7777,42.5855,42.7457,7400.0
2013-11-22 12:00:00,53.42,53.42,53.2,53.22,10900.0,42.7777,42.7777,42.6015,42.6175,10900.0
2013-11-22 12:30:00,53.21,53.37,53.13,53.3,4300.0,42.6095,42.7377,42.5455,42.6816,4300.0
2013-11-22 13:00:00,53.34,53.36,53.26,53.34,4400.0,42.7136,42.7296,42.6496,42.7136,4400.0
2013-11-22 13:30:00,53.23,53.23,53.13,53.14,4500.0,42.6255,42.6255,42.5455,42.5535,4500.0
2013-11-22 14:00:00,53.18,53.25,53.18,53.23,4400.0,42.5855,42.6416,42.5855,42.6255,4400.0
2013-11-22 14:30:00,53.26,53.32,53.23,53.3,4700.0,42.6496,42.6976,42.6255,42.6816,4700.0
2013-11-22 15:00:00,53.3,53.44,53.23,53.34,15300.0,42.6816,42.7937,42.6255,42.7136,15300.0
2013-11-22 15:30:00,53.39,53.49,53.33,53.39,27500.0,42.7537,42.8337,42.7056,42.7537,27500.0
2013-11-25 09:30:00,53.56,53.82,53.33,53.33,4500.0,42.8898,43.098,42.7056,42.7056,4500.0
2013-11-25 10:00:00,53.3,53.45,53.27,53.3,13900.0,42.6816,42.8017,42.6576,42.6816,13900.0
2013-11-25 10:30:00,53.3,53.41,53.25,53.34,8700.0,42.6816,42.7697,42.6416,42.7136,8700.0
2013-11-25 11:00:00,53.27,53.5,53.25,53.43,2700.0,42.6576,42.8418,42.6416,42.7857,2700.0
2013-11-25 11:30:00,53.42,53.68,53.4,53.61,68300.0,42.7777,42.9859,42.7617,42.9298,68300.0
2013-11-25 12:00:00,53.62,53.74,53.37,53.74,13600.0,42.9378,43.0339,42.7377,43.0339,13600.0
2013-11-25 12:30:00,53.67,53.8,53.67,53.75,3400.0,42.9779,43.082,42.9779,43.0419,3400.0
2013-11-25 13:00:00,53.78,53.85,53.71,53.72,3200.0,43.066,43.122,43.0099,43.0179,3200.0
2013-11-25 13:30:00,53.78,53.96,53.77,53.94,8400.0,43.066,43.2101,43.058,43.1941,8400.0
2013-11-25 14:00:00,53.93,54.16,53.83,54.02,7600.0,43.1861,43.3703,43.106,43.2582,7600.0
2013-11-25 14:30:00,54.04,54.08,53.83,53.94,9900.0,43.2742,43.3062,43.106,43.1941,9900.0
2013-11-25 15:00:00,53.92,53.92,53.75,53.85,10700.0,43.1781,43.1781,43.0419,43.122,10700.0
2013-11-25 15:30:00,53.83,53.93,53.74,53.91,37200.0,43.106,43.1861,43.0339,43.1701,37200.0
2013-11-26 09:30:00,54.0,54.36,53.7,53.76,10700.0,43.2421,43.5304,43.0019,43.05,10700.0
2013-11-26 10:00:00,53.79,53.99,53.74,53.97,16500.0,43.074,43.2341,43.0339,43.2181,16500.0
2013-11-26 10:30:00,53.98,53.98,53.75,53.96,9300.0,43.2261,43.2261,43.0419,43.2101,9300.0
2013-11-26 11:00:00,53.97,53.97,53.8,53.87,7800.0,43.2181,43.2181,43.082,43.138,7800.0
2013-11-26 11:30:00,53.82,54.02,53.79,54.01,7100.0,43.098,43.2582,43.074,43.2502,7100.0
2013-11-26 12:00:00,53.98,54.24,53.96,54.18,70700.0,43.2261,43.4343,43.2101,43.3863,70700.0
2013-11-26 12:30:00,54.13,54.36,54.08,54.28,11600.0,43.3462,43.5304,43.3062,43.4664,11600.0
2013-11-26 13:00:00,54.22,54.24,54.1,54.1,4200.0,43.4183,43.4343,43.3222,43.3222,4200.0
2013-11-26 13:30:00,54.09,54.25,54.08,54.2,9200.0,43.3142,43.4423,43.3062,43.4023,9200.0
2013-11-26 14:00:00,54.24,54.26,54.14,54.23,7400.0,43.4343,43.4503,43.3543,43.4263,7400.0
2013-11-26 14:30:00,54.25,54.28,54.15,54.16,8300.0,43.4423,43.4664,43.3623,43.3703,8300.0
2013-11-26 15:00:00,54.11,54.24,54.09,54.15,11100.0,43.3302,43.4343,43.3142,43.3623,11100.0
2013-11-26 15:30:00,54.15,54.21,53.94,53.98,47400.0,43.3623,43.4103,43.1941,43.2261,47400.0
2013-11-27 09:30:00,54.17,54.29,54.06,54.21,7600.0,43.3783,43.4744,43.2902,43.4103,7600.0
2013-11-27 10:00:00,54.14,54.33,54.09,54.24,6300.0,43.3543,43.5064,43.3142,43.4343,6300.0
2013-11-27 10:30:00,54.23,54.46,54.23,54.3,7500.0,43.4263,43.6105,43.4263,43.4824,7500.0
2013-11-27 11:00:00,54.29,54.41,54.21,54.37,10600.0,43.4744,43.5705,43.4103,43.5384,10600.0
2013-11-27 11:30:00,54.36,54.5,54.34,54.35,7100.0,43.5304,43.6425,43.5144,43.5224,7100.0
2013-11-27 12:00:00,54.34,54.37,54.23,54.29,15900.0,43.5144,43.5384,43.4263,43.4744,15900.0
2013-11-27 12:30:00,54.29,54.36,54.12,54.25,18500.0,43.4744,43.5304,43.3382,43.4423,18500.0
2013-11-27 13:00:00,54.25,54.34,54.16,54.23,13400.0,43.4423,43.5144,43.3703,43.4263,13400.0
2013-11-27 13:30:00,54.27,54.35,54.19,54.31,4300.0,43.4584,43.5224,43.3943,43.4904,4300.0
2013-11-27 14:00:00,54.32,54.4,54.27,54.38,6700.0,43.4984,43.5625,43.4584,43.5464,6700.0
2013-11-27 14:30:00,54.38,54.48,54.35,54.39,11600.0,43.5464,43.6265,43.5224,43.5544,11600.0
2013-11-27 15:00:00,54.36,54.45,54.3,54.38,12300.0,43.5304,43.6025,43.4824,43.5464,12300.0
2013-11-27 15:30:00,54.37,54.46,54.35,54.38,24300.0,43.5384,43.6105,43.5224,43.5464,24300.0
2013-11-29 09:30:00,54.64,54.64,54.1,54.45,7000.0,43.7546,43.7546,43.3222,43.6025,7000.0
2013-11-29 10:00:00,54.49,54.5,53.97,54.12,19500.0,43.6345,43.6425,43.2181,43.3382,19500.0
2013-11-29 10:30:00,54.13,54.2,53.81,53.94,14500.0,43.3462,43.4023,43.09,43.1941,14500.0
2013-11-29 11:00:00,53.96,53.96,53.49,53.51,15000.0,43.2101,43.2101,42.8337,42.8498,15000.0
2013-11-29 11:30:00,53.54,54.32,53.54,54.31,38800.0,42.8738,43.4984,42.8738,43.4904,38800.0
2013-11-29 12:00:00,54.31,54.39,54.08,54.18,20000.0,43.4904,43.5544,43.3062,43.3863,20000.0
2013-11-29 12:30:00,54.2,54.2,53.68,54.03,46600.0,43.4023,43.4023,42.9859,43.2662,46600.0
2013-12-02 09:30:00,54.06,54.63,53.61,54.29,41700.0,43.2902,43.7466,42.9298,43.4744,41700.0
2013-12-02 10:00:00,54.45,54.9,54.32,54.83,60200.0,43.6025,43.9628,43.4984,43.9068,60200.0
2013-12-02 10:30:00,54.83,54.88,54.59,54.79,19400.0,43.9068,43.9468,43.7146,43.8748,19400.0
2013-12-02 11:00:00,54.8,54.98,54.71,54.93,21100.0,43.8828,44.0269,43.8107,43.9869,21100.0
2013-12-02 11:30:00,54.95,55.42,54.84,55.29,33500.0,44.0029,44.3793,43.9148,44.2752,33500.0
2013-12-02 12:00:00,55.21,55.25,54.87,54.95,56000.0,44.2111,44.2431,43.9388,44.0029,56000.0
2013-12-02 12:30:00,54.95,54.96,54.77,54.87,30700.0,44.0029,44.0109,43.8587,43.9388,30700.0
2013-12-02 13:00:00,54.86,54.98,54.8,54.9,33300.0,43.9308,44.0269,43.8828,43.9628,33300.0
2013-12-02 13:30:00,54.9,54.98,54.79,54.91,22700.0,43.9628,44.0269,43.8748,43.9709,22700.0
2013-12-02 14:00:00,54.93,54.94,54.82,54.89,31900.0,43.9869,43.9949,43.8988,43.9548,31900.0
2013-12-02 14:30:00,54.89,54.96,54.81,54.96,51600.0,43.9548,44.0109,43.8908,44.0109,51600.0
2013-12-02 15:00:00,54.96,55.07,54.32,54.32,32500.0,44.0109,44.099,43.4984,43.4984,32500.0
2013-12-02 15:30:00,54.32,54.44,54.09,54.31,91300.0,43.4984,43.5945,43.3142,43.4904,91300.0
2013-12-03 09:30:00,52.05,53.47,51.76,53.1,141400.0,41.6806,42.8177,41.4484,42.5214,141400.0
2013-12-03 10:00:00,53.11,53.25,52.83,53.11,53400.0,42.5294,42.6416,42.3052,42.5294,53400.0
2013-12-03 10:30:00,53.08,54.11,53.01,53.87,47100.0,42.5054,43.3302,42.4494,43.138,47100.0
2013-12-03 11:00:00,53.85,54.14,53.34,53.35,27900.0,43.122,43.3543,42.7136,42.7216,27900.0
2013-12-03 11:30:00,53.34,53.37,52.96,53.11,37500.0,42.7136,42.7377,42.4093,42.5294,37500.0
2013-12-03 12:00:00,53.09,53.16,52.97,53.04,72300.0,42.5134,42.5695,42.4173,42.4734,72300.0
2013-12-03 12:30:00,53.04,53.07,52.9,52.97,31700.0,42.4734,42.4974,42.3613,42.4173,31700.0
2013-12-03 13:00:00,52.96,52.96,52.62,52.74,33800.0,42.4093,42.4093,42.1371,42.2332,33800.0
2013-12-03 13:30:00,52.76,52.83,52.51,52.66,45100.0,42.2492,42.3052,42.049,42.1691,45100.0
2013-12-03 14:00:00,52.66,53.01,52.63,52.98,47400.0,42.1691,42.4494,42.1451,42.4253,47400.0
2013-12-03 14:30:00,52.97,53.35,52.81,53.29,48700.0,42.4173,42.7216,42.2892,42.6736,48700.0
2013-12-03 15:00:00,53.31,53.64,53.26,53.6,83600.0,42.6896,42.9539,42.6496,42.9218,83600.0
2013-12-03 15:30:00,53.58,53.7,53.51,53.6,95200.0,42.9058,43.0019,42.8498,42.9218,95200.0
2013-12-04 09:30:00,53.59,54.0,53.49,53.73,17000.0,42.9138,43.2421,42.8337,43.0259,17000.0
2013-12-04 10:00:00,53.76,53.98,53.76,53.84,20500.0,43.05,43.2261,43.05,43.114,20500.0
2013-12-04 10:30:00,53.87,54.02,53.74,53.95,21500.0,43.138,43.2582,43.0339,43.2021,21500.0
2013-12-04 11:00:00,53.93,54.1,53.79,53.82,15400.0,43.1861,43.3222,43.074,43.098,15400.0
2013-12-04 11:30:00,53.82,53.92,53.74,53.74,20000.0,43.098,43.1781,43.0339,43.0339,20000.0
2013-12-04 12:00:00,53.71,53.74,53.47,53.6,48300.0,43.0099,43.0339,42.8177,42.9218,48300.0
2013-12-04 12:30:00,53.59,53.66,53.27,53.55,50500.0,42.9138,42.9699,42.6576,42.8818,50500.0
2013-12-04 13:00:00,53.55,53.73,53.4,53.41,23400.0,42.8818,43.0259,42.7617,42.7697,23400.0
2013-12-04 13:30:00,53.38,53.48,53.0,53.21,75600.0,42.7457,42.8257,42.4414,42.6095,75600.0
2013-12-04 14:00:00,53.22,53.41,53.17,53.23,23100.0,42.6175,42.7697,42.5775,42.6255,23100.0
2013-12-04 14:30:00,53.23,53.58,53.15,53.48,55600.0,42.6255,42.9058,42.5615,42.8257,55600.0
2013-12-04 15:00:00,53.46,53.55,53.35,53.55,40000.0,42.8097,42.8818,42.7216,42.8818,40000.0
2013-12-04 15:30:00,53.57,53.72,53.5,53.6,61100.0,42.8978,43.0179,42.8418,42.9218,61100.0
2013-12-05 09:30:00,53.55,54.0,53.45,53.97,18000.0,42.8818,43.2421,42.8017,43.2181,18000.0
2013-12-05 10:00:00,54.0,54.14,53.84,54.03,16800.0,43.2421,43.3543,43.114,43.2662,16800.0
2013-12-05 10:30:00,54.04,54.09,53.76,53.82,7800.0,43.2742,43.3142,43.05,43.098,7800.0
2013-12-05 11:00:00,53.85,54.06,53.81,53.93,12600.0,43.122,43.2902,43.09,43.1861,12600.0
2013-12-05 11:30:00,53.92,54.11,53.88,53.99,11100.0,43.1781,43.3302,43.1461,43.2341,11100.0
2013-12-05 12:00:00,53.97,54.41,53.97,54.36,15500.0,43.2181,43.5705,43.2181,43.5304,15500.0
2013-12-05 12:30:00,54.38,54.7,54.36,54.65,14000.0,43.5464,43.8027,43.5304,43.7627,14000.0
2013-12-05 13:00:00,54.6,54.63,54.42,54.54,21400.0,43.7226,43.7466,43.5785,43.6746,21400.0
2013-12-05 13:30:00,54.57,54.6,54.4,54.55,16200.0,43.6986,43.7226,43.5625,43.6826,16200.0
2013-12-05 14:00:00,54.57,54.68,54.44,54.65,21600.0,43.6986,43.7867,43.5945,43.7627,21600.0
2013-12-05 14:30:00,54.65,54.82,54.6,54.68,12500.0,43.7627,43.8988,43.7226,43.7867,12500.0
2013-12-05 15:00:00,54.68,54.83,54.66,54.81,18700.0,43.7867,43.9068,43.7707,43.8908,18700.0
2013-12-05 15:30:00,54.83,54.91,54.68,54.8,48200.0,43.9068,43.9709,43.7867,43.8828,48200.0
2013-12-06 09:30:00,55.49,55.96,55.3,55.81,46300.0,44.4353,44.8117,44.2832,44.6916,46300.0
2013-12-06 10:00:00,55.89,55.91,55.61,55.67,26300.0,44.7556,44.7716,44.5314,44.5794,26300.0
2013-12-06 10:30:00,55.67,55.78,55.59,55.68,18900.0,44.5794,44.6675,44.5154,44.5875,18900.0
2013-12-06 11:00:00,55.69,55.87,55.66,55.84,10800.0,44.5955,44.7396,44.5714,44.7156,10800.0
2013-12-06 11:30:00,55.82,56.06,55.82,55.98,42200.0,44.6996,44.8918,44.6996,44.8277,42200.0
2013-12-06 12:00:00,56.0,56.06,55.92,55.94,18300.0,44.8437,44.8918,44.7796,44.7957,18300.0
2013-12-06 12:30:00,55.95,56.32,55.92,56.32,17100.0,44.8037,45.1,44.7796,45.1,17100.0
2013-12-06 13:00:00,56.32,56.33,56.13,56.22,16400.0,45.1,45.108,44.9478,45.0199,16400.0
2013-12-06 13:30:00,56.26,56.38,56.22,56.31,28100.0,45.0519,45.148,45.0199,45.0919,28100.0
2013-12-06 14:00:00,56.33,56.71,56.3,56.67,38800.0,45.108,45.4123,45.0839,45.3802,38800.0
2013-12-06 14:30:00,56.68,56.78,56.51,56.61,55300.0,45.3882,45.4683,45.2521,45.3322,55300.0
2013-12-06 15:00:00,56.61,56.65,56.02,56.06,57900.0,45.3322,45.3642,44.8597,44.8918,57900.0
2013-12-06 15:30:00,56.1,56.36,56.07,56.29,75600.0,44.9238,45.132,44.8998,45.0759,75600.0
2013-12-09 09:30:00,56.21,56.44,56.01,56.29,30900.0,45.0119,45.196,44.8517,45.0759,30900.0
2013-12-09 10:00:00,56.25,56.29,55.83,55.95,28200.0,45.0439,45.0759,44.7076,44.8037,28200.0
2013-12-09 10:30:00,55.91,55.97,55.82,55.87,16500.0,44.7716,44.8197,44.6996,44.7396,16500.0
2013-12-09 11:00:00,55.87,56.02,55.86,55.91,17400.0,44.7396,44.8597,44.7316,44.7716,17400.0
2013-12-09 11:30:00,55.91,55.97,55.83,55.97,11300.0,44.7716,44.8197,44.7076,44.8197,11300.0
2013-12-09 12:00:00,55.94,55.97,55.85,55.93,10100.0,44.7957,44.8197,44.7236,44.7877,10100.0
2013-12-09 12:30:00,55.95,56.0,55.9,55.93,10400.0,44.8037,44.8437,44.7636,44.7877,10400.0
2013-12-09 13:00:00,55.95,55.99,55.88,55.91,11500.0,44.8037,44.8357,44.7476,44.7716,11500.0
2013-12-09 13:30:00,55.9,55.93,55.84,55.88,21500.0,44.7636,44.7877,44.7156,44.7476,21500.0
2013-12-09 14:00:00,55.88,55.9,55.85,55.87,19600.0,44.7476,44.7636,44.7236,44.7396,19600.0
2013-12-09 14:30:00,55.87,55.89,55.66,55.71,27500.0,44.7396,44.7556,44.5714,44.6115,27500.0
2013-12-09 15:00:00,55.74,55.78,55.66,55.75,21700.0,44.6355,44.6675,44.5714,44.6435,21700.0
2013-12-09 15:30:00,55.73,55.8,55.68,55.71,66900.0,44.6275,44.6835,44.5875,44.6115,66900.0
2013-12-10 09:30:00,55.65,55.65,54.82,54.97,27800.0,44.5634,44.5634,43.8988,44.0189,27800.0
2013-12-10 10:00:00,54.97,55.48,54.97,55.36,15200.0,44.0189,44.4273,44.0189,44.3312,15200.0
2013-12-10 10:30:00,55.35,55.59,55.24,55.32,26300.0,44.3232,44.5154,44.2351,44.2992,26300.0
2013-12-10 11:00:00,55.27,55.29,54.91,54.99,25500.0,44.2591,44.2752,43.9709,44.0349,25500.0
2013-12-10 11:30:00,54.96,54.96,54.6,54.75,23400.0,44.0109,44.0109,43.7226,43.8427,23400.0
2013-12-10 12:00:00,54.75,54.78,54.44,54.78,23800.0,43.8427,43.8668,43.5945,43.8668,23800.0
2013-12-10 12:30:00,54.78,54.89,54.71,54.83,14100.0,43.8668,43.9548,43.8107,43.9068,14100.0
2013-12-10 13:00:00,54.8,54.93,54.77,54.79,14100.0,43.8828,43.9869,43.8587,43.8748,14100.0
2013-12-10 13:30:00,54.81,54.86,54.73,54.79,17900.0,43.8908,43.9308,43.8267,43.8748,17900.0
2013-12-10 14:00:00,54.8,54.89,54.74,54.8,36900.0,43.8828,43.9548,43.8347,43.8828,36900.0
2013-12-10 14:30:00,54.79,54.82,54.72,54.82,19600.0,43.8748,43.8988,43.8187,43.8988,19600.0
2013-12-10 15:00:00,54.81,54.89,54.78,54.82,45800.0,43.8908,43.9548,43.8668,43.8988,45800.0
2013-12-10 15:30:00,54.82,54.94,54.8,54.82,74600.0,43.8988,43.9949,43.8828,43.8988,74600.0
2013-12-11 09:30:00,54.85,54.98,54.22,54.37,7500.0,43.9228,44.0269,43.4183,43.5384,7500.0
2013-12-11 10:00:00,54.37,54.4,53.66,53.73,17000.0,43.5384,43.5625,42.9699,43.0259,17000.0
2013-12-11 10:30:00,53.72,54.05,53.72,53.81,14600.0,43.0179,43.2822,43.0179,43.09,14600.0
2013-12-11 11:00:00,53.79,53.83,53.5,53.72,13800.0,43.074,43.106,42.8418,43.0179,13800.0
2013-12-11 11:30:00,53.69,53.71,53.5,53.69,13200.0,42.9939,43.0099,42.8418,42.9939,13200.0
2013-12-11 12:00:00,53.64,53.65,53.25,53.31,19900.0,42.9539,42.9619,42.6416,42.6896,19900.0
2013-12-11 12:30:00,53.26,53.36,53.11,53.11,13500.0,42.6496,42.7296,42.5294,42.5294,13500.0
2013-12-11 13:00:00,53.15,53.39,53.15,53.26,11100.0,42.5615,42.7537,42.5615,42.6496,11100.0
2013-12-11 13:30:00,53.26,53.65,53.22,53.62,20400.0,42.6496,42.9619,42.6175,42.9378,20400.0
2013-12-11 14:00:00,53.6,53.61,53.25,53.37,15800.0,42.9218,42.9298,42.6416,42.7377,15800.0
2013-12-11 14:30:00,53.37,53.41,53.26,53.39,19600.0,42.7377,42.7697,42.6496,42.7537,19600.0
2013-12-11 15:00:00,53.39,53.46,53.27,53.35,22500.0,42.7537,42.8097,42.6576,42.7216,22500.0
2013-12-11 15:30:00,53.33,53.5,53.26,53.38,68100.0,42.7056,42.8418,42.6496,42.7457,68100.0
2013-12-12 09:30:00,53.45,53.68,53.0,53.18,9500.0,42.8017,42.9859,42.4414,42.5855,9500.0
2013-12-12 10:00:00,53.12,53.28,52.89,53.05,16300.0,42.5375,42.6656,42.3533,42.4814,16300.0
2013-12-12 10:30:00,53.03,53.2,52.97,53.11,12700.0,42.4654,42.6015,42.4173,42.5294,12700.0
2013-12-12 11:00:00,53.1,53.35,53.06,53.23,6500.0,42.5214,42.7216,42.4894,42.6255,6500.0
2013-12-12 11:30:00,53.27,53.37,53.17,53.22,8400.0,42.6576,42.7377,42.5775,42.6175,8400.0
2013-12-12 12:00:00,53.23,53.29,53.03,53.1,22400.0,42.6255,42.6736,42.4654,42.5214,22400.0
2013-12-12 12:30:00,53.06,53.22,53.03,53.15,6600.0,42.4894,42.6175,42.4654,42.5615,6600.0
2013-12-12 13:00:00,53.14,53.31,53.14,53.2,7100.0,42.5535,42.6896,42.5535,42.6015,7100.0
2013-12-12 13:30:00,53.22,53.34,53.21,53.33,9700.0,42.6175,42.7136,42.6095,42.7056,9700.0
2013-12-12 14:00:00,53.32,53.43,53.31,53.42,14100.0,42.6976,42.7857,42.6896,42.7777,14100.0
2013-12-12 14:30:00,53.4,53.45,53.32,53.4,11300.0,42.7617,42.8017,42.6976,42.7617,11300.0
2013-12-12 15:00:00,53.38,53.46,53.32,53.44,14300.0,42.7457,42.8097,42.6976,42.7937,14300.0
2013-12-12 15:30:00,53.44,53.47,53.19,53.3,50200.0,42.7937,42.8177,42.5935,42.6816,50200.0
2013-12-13 09:30:00,53.49,53.82,53.14,53.28,13200.0,42.8337,43.098,42.5535,42.6656,13200.0
2013-12-13 10:00:00,53.28,53.49,53.15,53.21,16500.0,42.6656,42.8337,42.5615,42.6095,16500.0
2013-12-13 10:30:00,53.26,53.5,53.08,53.23,19500.0,42.6496,42.8418,42.5054,42.6255,19500.0
2013-12-13 11:00:00,53.25,53.25,53.05,53.08,23400.0,42.6416,42.6416,42.4814,42.5054,23400.0
2013-12-13 11:30:00,53.07,53.41,53.05,53.2,15900.0,42.4974,42.7697,42.4814,42.6015,15900.0
2013-12-13 12:00:00,53.18,53.65,53.18,53.54,16300.0,42.5855,42.9619,42.5855,42.8738,16300.0
2013-12-13 12:30:00,53.55,53.59,53.48,53.54,19500.0,42.8818,42.9138,42.8257,42.8738,19500.0
2013-12-13 13:00:00,53.56,53.62,53.48,53.6,28400.0,42.8898,42.9378,42.8257,42.9218,28400.0
2013-12-13 13:30:00,53.62,53.74,53.48,53.54,14900.0,42.9378,43.0339,42.8257,42.8738,14900.0
2013-12-13 14:00:00,53.52,53.59,53.47,53.5,27400.0,42.8578,42.9138,42.8177,42.8418,27400.0
2013-12-13 14:30:00,53.52,53.7,53.48,53.55,42600.0,42.8578,43.0019,42.8257,42.8818,42600.0
2013-12-13 15:00:00,53.59,53.85,53.49,53.85,19800.0,42.9138,43.122,42.8337,43.122,19800.0
2013-12-13 15:30:00,53.81,53.89,53.67,53.76,63700.0,43.09,43.1541,42.9779,43.05,63700.0
2013-12-16 09:30:00,54.03,54.29,53.67,53.79,20700.0,43.2662,43.4744,42.9779,43.074,20700.0
2013-12-16 10:00:00,53.71,53.77,53.48,53.58,15100.0,43.0099,43.058,42.8257,42.9058,15100.0
2013-12-16 10:30:00,53.59,53.64,53.43,53.6,10700.0,42.9138,42.9539,42.7857,42.9218,10700.0
2013-12-16 11:00:00,53.6,53.66,53.32,53.6,19500.0,42.9218,42.9699,42.6976,42.9218,19500.0
2013-12-16 11:30:00,53.6,53.64,53.4,53.49,16600.0,42.9218,42.9539,42.7617,42.8337,16600.0
2013-12-16 12:00:00,53.56,53.56,53.29,53.37,20600.0,42.8898,42.8898,42.6736,42.7377,20600.0
2013-12-16 12:30:00,53.37,53.42,53.16,53.21,30200.0,42.7377,42.7777,42.5695,42.6095,30200.0
2013-12-16 13:00:00,53.24,53.32,53.22,53.29,34200.0,42.6336,42.6976,42.6175,42.6736,34200.0
2013-12-16 13:30:00,53.27,53.41,53.24,53.39,33500.0,42.6576,42.7697,42.6336,42.7537,33500.0
2013-12-16 14:00:00,53.38,53.66,53.38,53.53,36700.0,42.7457,42.9699,42.7457,42.8658,36700.0
2013-12-16 14:30:00,53.53,53.55,53.42,53.47,23100.0,42.8658,42.8818,42.7777,42.8177,23100.0
2013-12-16 15:00:00,53.47,53.48,53.32,53.33,39400.0,42.8177,42.8257,42.6976,42.7056,39400.0
2013-12-16 15:30:00,53.32,53.35,53.06,53.09,140600.0,42.6976,42.7216,42.4894,42.5134,140600.0
2013-12-17 09:30:00,52.91,53.52,52.79,53.25,55600.0,42.3693,42.8578,42.2732,42.6416,55600.0
2013-12-17 10:00:00,53.3,53.33,53.08,53.21,42200.0,42.6816,42.7056,42.5054,42.6095,42200.0
2013-12-17 10:30:00,53.15,53.25,52.9,52.91,28600.0,42.5615,42.6416,42.3613,42.3693,28600.0
2013-12-17 11:00:00,52.89,53.07,52.71,52.78,29300.0,42.3533,42.4974,42.2091,42.2652,29300.0
2013-12-17 11:30:00,52.76,53.08,52.73,52.98,22400.0,42.2492,42.5054,42.2252,42.4253,22400.0
2013-12-17 12:00:00,52.99,53.04,52.9,53.0,32300.0,42.4334,42.4734,42.3613,42.4414,32300.0
2013-12-17 12:30:00,53.0,53.12,52.98,53.04,18800.0,42.4414,42.5375,42.4253,42.4734,18800.0
2013-12-17 13:00:00,53.1,53.15,53.04,53.15,24900.0,42.5214,42.5615,42.4734,42.5615,24900.0
2013-12-17 13:30:00,53.15,53.15,52.97,53.04,18500.0,42.5615,42.5615,42.4173,42.4734,18500.0
2013-12-17 14:00:00,53.07,53.17,52.99,53.14,33400.0,42.4974,42.5775,42.4334,42.5535,33400.0
2013-12-17 14:30:00,53.09,53.25,53.09,53.17,28400.0,42.5134,42.6416,42.5134,42.5775,28400.0
2013-12-17 15:00:00,53.17,53.41,53.16,53.38,44500.0,42.5775,42.7697,42.5695,42.7457,44500.0
2013-12-17 15:30:00,53.38,53.51,53.31,53.35,82300.0,42.7457,42.8498,42.6896,42.7216,82300.0
2013-12-18 09:30:00,53.5,53.5,53.05,53.42,22800.0,42.8418,42.8418,42.4814,42.7777,22800.0
2013-12-18 10:00:00,53.42,53.66,53.35,53.35,32300.0,42.7777,42.9699,42.7216,42.7216,32300.0
2013-12-18 10:30:00,53.37,53.37,52.8,52.81,30200.0,42.7377,42.7377,42.2812,42.2892,30200.0
2013-12-18 11:00:00,52.86,52.98,52.62,52.83,17400.0,42.3293,42.4253,42.1371,42.3052,17400.0
2013-12-18 11:30:00,52.81,52.96,52.67,52.93,34500.0,42.2892,42.4093,42.1771,42.3853,34500.0
2013-12-18 12:00:00,52.94,52.95,52.86,52.93,18000.0,42.3933,42.4013,42.3293,42.3853,18000.0
2013-12-18 12:30:00,52.95,53.08,52.89,52.91,11300.0,42.4013,42.5054,42.3533,42.3693,11300.0
2013-12-18 13:00:00,52.91,52.98,52.75,52.94,32600.0,42.3693,42.4253,42.2412,42.3933,32600.0
2013-12-18 13:30:00,52.94,52.97,52.88,52.9,27600.0,42.3933,42.4173,42.3453,42.3613,27600.0
2013-12-18 14:00:00,52.82,53.59,52.4,53.35,45600.0,42.2972,42.9138,41.9609,42.7216,45600.0
2013-12-18 14:30:00,53.35,53.47,53.22,53.29,47700.0,42.7216,42.8177,42.6175,42.6736,47700.0
2013-12-18 15:00:00,53.34,53.53,53.18,53.3,46100.0,42.7136,42.8658,42.5855,42.6816,46100.0
2013-12-18 15:30:00,53.3,53.54,53.29,53.5,102500.0,42.6816,42.8738,42.6736,42.8418,102500.0
2013-12-19 09:30:00,53.48,53.48,52.27,52.41,32800.0,42.8257,42.8257,41.8568,41.9689,32800.0
2013-12-19 10:00:00,52.41,52.42,51.77,52.14,70300.0,41.9689,41.9769,41.4564,41.7527,70300.0
2013-12-19 10:30:00,52.15,52.15,51.77,51.93,32900.0,41.7607,41.7607,41.4564,41.5845,32900.0
2013-12-19 11:00:00,51.94,52.16,51.89,51.99,24100.0,41.5925,41.7687,41.5525,41.6326,24100.0
2013-12-19 11:30:00,52.03,52.13,51.9,51.93,22600.0,41.6646,41.7447,41.5605,41.5845,22600.0
2013-12-19 12:00:00,51.88,51.91,51.7,51.83,17200.0,41.5445,41.5685,41.4003,41.5045,17200.0
2013-12-19 12:30:00,51.83,51.85,51.74,51.74,14600.0,41.5045,41.5205,41.4324,41.4324,14600.0
2013-12-19 13:00:00,51.79,51.79,51.5,51.51,34900.0,41.4724,41.4724,41.2402,41.2482,34900.0
2013-12-19 13:30:00,51.52,51.86,51.47,51.84,45800.0,41.2562,41.5285,41.2162,41.5125,45800.0
2013-12-19 14:00:00,51.86,52.12,51.84,51.9,34000.0,41.5285,41.7367,41.5125,41.5605,34000.0
2013-12-19 14:30:00,51.85,52.04,51.85,52.04,26200.0,41.5205,41.6726,41.5205,41.6726,26200.0
2013-12-19 15:00:00,52.02,52.08,51.92,51.95,37100.0,41.6566,41.7046,41.5765,41.6005,37100.0
2013-12-19 15:30:00,51.94,51.99,51.69,51.9,171000.0,41.5925,41.6326,41.3923,41.5605,171000.0
2013-12-20 09:30:00,51.77,52.27,51.57,52.21,82400.0,41.4564,41.8568,41.2962,41.8087,82400.0
2013-12-20 10:00:00,52.2,52.46,52.11,52.45,41900.0,41.8007,42.0089,41.7287,42.0009,41900.0
2013-12-20 10:30:00,52.44,52.48,52.3,52.3,27500.0,41.9929,42.025,41.8808,41.8808,27500.0
2013-12-20 11:00:00,52.3,52.44,52.22,52.24,29200.0,41.8808,41.9929,41.8168,41.8328,29200.0
2013-12-20 11:30:00,52.26,52.4,52.26,52.4,33800.0,41.8488,41.9609,41.8488,41.9609,33800.0
2013-12-20 12:00:00,52.4,52.42,52.34,52.4,25300.0,41.9609,41.9769,41.9128,41.9609,25300.0
2013-12-20 12:30:00,52.38,52.54,52.34,52.46,23700.0,41.9449,42.073,41.9128,42.0089,23700.0
2013-12-20 13:00:00,52.45,52.54,52.37,52.43,18700.0,42.0009,42.073,41.9369,41.9849,18700.0
2013-12-20 13:30:00,52.42,52.44,52.28,52.36,22400.0,41.9769,41.9929,41.8648,41.9289,22400.0
2013-12-20 14:00:00,52.31,52.44,52.27,52.4,29400.0,41.8888,41.9929,41.8568,41.9609,29400.0
2013-12-20 14:30:00,52.42,52.54,52.4,52.4,25000.0,41.9769,42.073,41.9609,41.9609,25000.0
2013-12-20 15:00:00,52.41,52.62,52.4,52.52,68300.0,41.9689,42.1371,41.9609,42.057,68300.0
2013-12-20 15:30:00,52.53,52.65,52.01,52.13,302100.0,42.065,42.1611,41.6486,41.7447,302100.0
2013-12-23 09:30:00,52.48,52.62,52.13,52.51,25600.0,42.025,42.1371,41.7447,42.049,25600.0
2013-12-23 10:00:00,52.62,53.02,52.61,52.89,25700.0,42.1371,42.4574,42.1291,42.3533,25700.0
2013-12-23 10:30:00,52.84,52.84,52.39,52.44,18000.0,42.3132,42.3132,41.9529,41.9929,18000.0
2013-12-23 11:00:00,52.49,52.65,52.39,52.52,16200.0,42.033,42.1611,41.9529,42.057,16200.0
2013-12-23 11:30:00,52.5,53.02,52.5,52.89,23400.0,42.041,42.4574,42.041,42.3533,23400.0
2013-12-23 12:00:00,52.93,53.1,52.81,53.05,17900.0,42.3853,42.5214,42.2892,42.4814,17900.0
2013-12-23 12:30:00,53.09,53.32,53.02,53.17,27600.0,42.5134,42.6976,42.4574,42.5775,27600.0
2013-12-23 13:00:00,53.19,53.33,53.12,53.3,24800.0,42.5935,42.7056,42.5375,42.6816,24800.0
2013-12-23 13:30:00,53.29,53.32,52.97,53.02,22200.0,42.6736,42.6976,42.4173,42.4574,22200.0
2013-12-23 14:00:00,53.04,53.38,53.01,53.36,28600.0,42.4734,42.7457,42.4494,42.7296,28600.0
2013-12-23 14:30:00,53.37,53.46,53.18,53.19,30800.0,42.7377,42.8097,42.5855,42.5935,30800.0
2013-12-23 15:00:00,53.18,53.28,53.15,53.18,38800.0,42.5855,42.6656,42.5615,42.5855,38800.0
2013-12-23 15:30:00,53.18,53.22,53.0,53.1,110600.0,42.5855,42.6175,42.4414,42.5214,110600.0
2013-12-24 09:30:00,53.06,53.39,52.74,53.26,15700.0,42.674,42.9394,42.4167,42.8349,15700.0
2013-12-24 10:00:00,53.27,53.46,53.27,53.45,17600.0,42.8429,42.9957,42.8429,42.9877,17600.0
2013-12-24 10:30:00,53.45,53.48,53.25,53.41,20200.0,42.9877,43.0118,42.8269,42.9555,20200.0
2013-12-24 11:00:00,53.34,53.39,53.2,53.27,11200.0,42.8992,42.9394,42.7866,42.8429,11200.0
2013-12-24 11:30:00,53.29,53.3,53.08,53.09,11700.0,42.859,42.8671,42.6901,42.6982,11700.0
2013-12-24 12:00:00,53.16,53.22,52.79,52.81,20900.0,42.7545,42.8027,42.4569,42.473,20900.0
2013-12-24 12:30:00,52.83,52.92,52.67,52.91,39600.0,42.4891,42.5614,42.3604,42.5534,39600.0
2013-12-26 09:30:00,52.93,53.38,52.61,52.93,21100.0,42.5695,42.9314,42.3121,42.5695,21100.0
2013-12-26 10:00:00,52.99,53.16,52.91,53.05,12300.0,42.6177,42.7545,42.5534,42.666,12300.0
2013-12-26 10:30:00,53.04,53.04,52.92,52.98,10300.0,42.658,42.658,42.5614,42.6097,10300.0
2013-12-26 11:00:00,52.98,53.16,52.88,53.16,11300.0,42.6097,42.7545,42.5293,42.7545,11300.0
2013-12-26 11:30:00,53.02,53.21,52.94,52.94,8700.0,42.6419,42.7947,42.5775,42.5775,8700.0
2013-12-26 12:00:00,52.98,53.16,52.87,53.06,12800.0,42.6097,42.7545,42.5212,42.674,12800.0
2013-12-26 12:30:00,53.12,53.12,52.89,53.03,10300.0,42.7223,42.7223,42.5373,42.6499,10300.0
2013-12-26 13:00:00,53.03,53.1,53.0,53.09,6500.0,42.6499,42.7062,42.6258,42.6982,6500.0
2013-12-26 13:30:00,53.06,53.15,53.01,53.1,4400.0,42.674,42.7464,42.6338,42.7062,4400.0
2013-12-26 14:00:00,53.06,53.12,52.99,53.0,13200.0,42.674,42.7223,42.6177,42.6258,13200.0
2013-12-26 14:30:00,53.08,53.15,52.89,52.91,10300.0,42.6901,42.7464,42.5373,42.5534,10300.0
2013-12-26 15:00:00,52.86,53.05,52.84,52.99,16300.0,42.5132,42.666,42.4971,42.6177,16300.0
2013-12-26 15:30:00,53.01,53.12,52.96,53.01,58900.0,42.6338,42.7223,42.5936,42.6338,58900.0
2013-12-27 09:30:00,53.06,53.48,52.6,52.84,14200.0,42.674,43.0118,42.3041,42.4971,14200.0
2013-12-27 10:00:00,52.98,53.38,52.97,53.27,6600.0,42.6097,42.9314,42.6017,42.8429,6600.0
2013-12-27 10:30:00,53.22,53.22,52.95,53.1,10800.0,42.8027,42.8027,42.5856,42.7062,10800.0
2013-12-27 11:00:00,52.97,53.16,52.94,52.98,10700.0,42.6017,42.7545,42.5775,42.6097,10700.0
2013-12-27 11:30:00,53.0,53.09,52.95,53.05,24100.0,42.6258,42.6982,42.5856,42.666,24100.0
2013-12-27 12:00:00,53.02,53.08,52.98,53.05,13700.0,42.6419,42.6901,42.6097,42.666,13700.0
2013-12-27 12:30:00,53.05,53.07,52.95,53.05,10900.0,42.666,42.6821,42.5856,42.666,10900.0
2013-12-27 13:00:00,53.07,53.08,53.0,53.0,11600.0,42.6821,42.6901,42.6258,42.6258,11600.0
2013-12-27 13:30:00,52.98,53.06,52.98,53.03,14500.0,42.6097,42.674,42.6097,42.6499,14500.0
2013-12-27 14:00:00,53.01,53.15,53.0,53.09,14100.0,42.6338,42.7464,42.6258,42.6982,14100.0
2013-12-27 14:30:00,53.07,53.16,53.02,53.02,12700.0,42.6821,42.7545,42.6419,42.6419,12700.0
2013-12-27 15:00:00,53.06,53.16,53.02,53.09,15800.0,42.674,42.7545,42.6419,42.6982,15800.0
2013-12-27 15:30:00,53.1,53.2,52.95,52.98,64200.0,42.7062,42.7866,42.5856,42.6097,64200.0
2013-12-30 09:30:00,53.05,53.43,52.98,53.35,32700.0,42.666,42.9716,42.6097,42.9073,32700.0
2013-12-30 10:00:00,53.33,53.59,53.11,53.42,22700.0,42.8912,43.1003,42.7143,42.9636,22700.0
2013-12-30 10:30:00,53.45,53.81,53.35,53.81,85900.0,42.9877,43.2772,42.9073,43.2772,85900.0
2013-12-30 11:00:00,53.79,54.09,53.7,54.06,48400.0,43.2612,43.5024,43.1888,43.4783,48400.0
2013-12-30 11:30:00,54.04,54.6,54.04,54.57,31800.0,43.4622,43.9126,43.4622,43.8885,31800.0
2013-12-30 12:00:00,54.56,54.96,54.45,54.73,60400.0,43.8804,44.2021,43.792,44.0172,60400.0
2013-12-30 12:30:00,54.7,55.71,54.58,55.28,90800.0,43.993,44.8053,43.8965,44.4595,90800.0
2013-12-30 13:00:00,55.29,55.38,55.16,55.29,40900.0,44.4675,44.5399,44.363,44.4675,40900.0
2013-12-30 13:30:00,55.27,55.31,55.18,55.29,55300.0,44.4515,44.4836,44.3791,44.4675,55300.0
2013-12-30 14:00:00,55.3,55.36,55.25,55.28,35700.0,44.4756,44.5238,44.4354,44.4595,35700.0
2013-12-30 14:30:00,55.29,55.34,55.15,55.26,98400.0,44.4675,44.5078,44.3549,44.4434,98400.0
2013-12-30 15:00:00,55.25,55.33,55.21,55.27,64100.0,44.4354,44.4997,44.4032,44.4515,64100.0
2013-12-30 15:30:00,55.29,55.33,54.8,54.86,158100.0,44.4675,44.4997,44.0735,44.1217,158100.0
2013-12-31 09:30:00,54.85,55.16,54.7,55.09,33500.0,44.1137,44.363,43.993,44.3067,33500.0
2013-12-31 10:00:00,55.15,55.15,54.82,54.92,39200.0,44.3549,44.3549,44.0895,44.17,39200.0
2013-12-31 10:30:00,54.87,55.64,54.85,55.47,74100.0,44.1298,44.749,44.1137,44.6123,74100.0
2013-12-31 11:00:00,55.52,55.64,55.46,55.57,24800.0,44.6525,44.749,44.6043,44.6927,24800.0
2013-12-31 11:30:00,55.58,55.66,55.19,55.4,88800.0,44.7008,44.7651,44.3871,44.556,88800.0
2013-12-31 12:00:00,55.4,55.48,55.14,55.27,37500.0,44.556,44.6204,44.3469,44.4515,37500.0
2013-12-31 12:30:00,55.23,55.3,55.13,55.28,34200.0,44.4193,44.4756,44.3389,44.4595,34200.0
2013-12-31 13:00:00,55.22,55.32,55.14,55.28,26200.0,44.4112,44.4917,44.3469,44.4595,26200.0
2013-12-31 13:30:00,55.27,55.34,55.1,55.2,51000.0,44.4515,44.5078,44.3147,44.3952,51000.0
2013-12-31 14:00:00,55.19,55.25,55.11,55.19,78900.0,44.3871,44.4354,44.3228,44.3871,78900.0
2013-12-31 14:30:00,55.19,55.23,55.15,55.17,68200.0,44.3871,44.4193,44.3549,44.371,68200.0
2013-12-31 15:00:00,55.16,55.22,55.1,55.2,38600.0,44.363,44.4112,44.3147,44.3952,38600.0
2013-12-31 15:30:00,55.2,55.29,55.16,55.24,72000.0,44.3952,44.4675,44.363,44.4273,72000.0
2014-01-02 09:30:00,55.15,55.27,54.45,54.71,73600.0,44.3549,44.4515,43.792,44.0011,73600.0
2014-01-02 10:00:00,54.71,55.01,54.64,54.9,62200.0,44.0011,44.2423,43.9448,44.1539,62200.0
2014-01-02 10:30:00,54.9,55.0,54.8,54.93,22900.0,44.1539,44.2343,44.0735,44.178,22900.0
2014-01-02 11:00:00,54.95,55.0,54.79,54.88,23900.0,44.1941,44.2343,44.0654,44.1378,23900.0
2014-01-02 11:30:00,54.94,54.94,54.65,54.76,41100.0,44.1861,44.1861,43.9528,44.0413,41100.0
2014-01-02 12:00:00,54.75,54.8,54.45,54.46,45300.0,44.0332,44.0735,43.792,43.8,45300.0
2014-01-02 12:30:00,54.45,54.65,54.32,54.59,38100.0,43.792,43.9528,43.6874,43.9046,38100.0
2014-01-02 13:00:00,54.61,54.7,54.48,54.51,21500.0,43.9206,43.993,43.8161,43.8402,21500.0
2014-01-02 13:30:00,54.51,54.83,54.51,54.83,30000.0,43.8402,44.0976,43.8402,44.0976,30000.0
2014-01-02 14:00:00,54.81,54.9,54.65,54.65,36800.0,44.0815,44.1539,43.9528,43.9528,36800.0
2014-01-02 14:30:00,54.72,54.85,54.65,54.69,30600.0,44.0091,44.1137,43.9528,43.985,30600.0
2014-01-02 15:00:00,54.73,54.95,54.68,54.84,45300.0,44.0172,44.1941,43.9769,44.1056,45300.0
2014-01-02 15:30:00,54.83,55.0,54.8,54.94,95200.0,44.0976,44.2343,44.0735,44.1861,95200.0
2014-01-03 09:30:00,54.59,55.19,53.31,54.47,33600.0,43.9046,44.3871,42.8751,43.808,33600.0
2014-01-03 10:00:00,54.47,54.54,54.36,54.52,37900.0,43.808,43.8643,43.7196,43.8483,37900.0
2014-01-03 10:30:00,54.52,54.97,54.5,54.97,20200.0,43.8483,44.2102,43.8322,44.2102,20200.0
2014-01-03 11:00:00,54.97,55.09,54.86,55.04,32100.0,44.2102,44.3067,44.1217,44.2665,32100.0
2014-01-03 11:30:00,55.04,55.06,54.78,54.92,20700.0,44.2665,44.2826,44.0574,44.17,20700.0
2014-01-03 12:00:00,54.93,55.01,54.8,55.01,17300.0,44.178,44.2423,44.0735,44.2423,17300.0
2014-01-03 12:30:00,54.99,55.17,54.95,54.98,29300.0,44.2263,44.371,44.1941,44.2182,29300.0
2014-01-03 13:00:00,54.97,55.12,54.91,54.95,26400.0,44.2102,44.3308,44.1619,44.1941,26400.0
2014-01-03 13:30:00,54.95,55.17,54.89,55.12,39200.0,44.1941,44.371,44.1458,44.3308,39200.0
2014-01-03 14:00:00,55.07,55.16,54.87,54.92,30000.0,44.2906,44.363,44.1298,44.17,30000.0
2014-01-03 14:30:00,54.92,55.11,54.92,55.09,47200.0,44.17,44.3228,44.17,44.3067,47200.0
2014-01-03 15:00:00,55.08,55.11,54.97,55.09,33900.0,44.2986,44.3228,44.2102,44.3067,33900.0
2014-01-03 15:30:00,55.07,55.11,54.91,54.98,100100.0,44.2906,44.3228,44.1619,44.2182,100100.0
2014-01-06 09:30:00,55.3,55.38,54.84,55.17,25500.0,44.4756,44.5399,44.1056,44.371,25500.0
2014-01-06 10:00:00,55.12,55.43,54.99,55.38,42200.0,44.3308,44.5801,44.2263,44.5399,42200.0
2014-01-06 10:30:00,55.33,55.44,55.17,55.23,28600.0,44.4997,44.5882,44.371,44.4193,28600.0
2014-01-06 11:00:00,55.25,55.39,54.83,55.0,74300.0,44.4354,44.548,44.0976,44.2343,74300.0
2014-01-06 11:30:00,54.97,55.07,54.89,55.0,40800.0,44.2102,44.2906,44.1458,44.2343,40800.0
2014-01-06 12:00:00,54.95,54.96,54.5,54.5,15600.0,44.1941,44.2021,43.8322,43.8322,15600.0
2014-01-06 12:30:00,54.51,54.6,54.46,54.5,12500.0,43.8402,43.9126,43.8,43.8322,12500.0
2014-01-06 13:00:00,54.5,54.54,54.33,54.51,23100.0,43.8322,43.8643,43.6955,43.8402,23100.0
2014-01-06 13:30:00,54.49,54.79,54.42,54.72,29200.0,43.8241,44.0654,43.7678,44.0091,29200.0
2014-01-06 14:00:00,54.72,54.77,54.59,54.64,29900.0,44.0091,44.0493,43.9046,43.9448,29900.0
2014-01-06 14:30:00,54.65,54.74,54.62,54.67,21600.0,43.9528,44.0252,43.9287,43.9689,21600.0
2014-01-06 15:00:00,54.65,54.87,54.51,54.8,30100.0,43.9528,44.1298,43.8402,44.0735,30100.0
2014-01-06 15:30:00,54.81,55.12,54.72,54.78,137400.0,44.0815,44.3308,44.0091,44.0574,137400.0
2014-01-07 09:30:00,54.82,54.89,54.56,54.73,151700.0,44.0895,44.1458,43.8804,44.0172,151700.0
2014-01-07 10:00:00,54.73,54.75,53.76,54.12,67400.0,44.0172,44.0332,43.237,43.5266,67400.0
2014-01-07 10:30:00,54.1,54.6,54.1,54.6,19700.0,43.5105,43.9126,43.5105,43.9126,19700.0
2014-01-07 11:00:00,54.65,54.84,54.65,54.8,33700.0,43.9528,44.1056,43.9528,44.0735,33700.0
2014-01-07 11:30:00,54.78,54.79,54.5,54.5,27400.0,44.0574,44.0654,43.8322,43.8322,27400.0
2014-01-07 12:00:00,54.51,54.66,54.5,54.62,20500.0,43.8402,43.9609,43.8322,43.9287,20500.0
2014-01-07 12:30:00,54.6,54.69,54.52,54.64,27500.0,43.9126,43.985,43.8483,43.9448,27500.0
2014-01-07 13:00:00,54.63,54.67,54.48,54.49,27300.0,43.9367,43.9689,43.8161,43.8241,27300.0
2014-01-07 13:30:00,54.48,54.51,54.27,54.27,64700.0,43.8161,43.8402,43.6472,43.6472,64700.0
2014-01-07 14:00:00,54.25,54.25,53.91,54.02,78200.0,43.6311,43.6311,43.3577,43.4461,78200.0
2014-01-07 14:30:00,54.02,54.08,53.88,53.93,27300.0,43.4461,43.4944,43.3335,43.3737,27300.0
2014-01-07 15:00:00,53.95,53.95,53.77,53.83,51600.0,43.3898,43.3898,43.2451,43.2933,51600.0
2014-01-07 15:30:00,53.82,53.94,53.75,53.87,150200.0,43.2853,43.3818,43.229,43.3255,150200.0
2014-01-08 09:30:00,53.89,53.96,53.13,53.23,32300.0,43.3416,43.3979,42.7303,42.8108,32300.0
2014-01-08 10:00:00,53.2,53.68,53.18,53.68,159300.0,42.7866,43.1727,42.7706,43.1727,159300.0
2014-01-08 10:30:00,53.66,53.84,53.42,53.83,36900.0,43.1566,43.3014,42.9636,43.2933,36900.0
2014-01-08 11:00:00,53.83,53.9,53.82,53.83,52600.0,43.2933,43.3496,43.2853,43.2933,52600.0
2014-01-08 11:30:00,53.8,53.87,53.57,53.71,45000.0,43.2692,43.3255,43.0842,43.1968,45000.0
2014-01-08 12:00:00,53.74,53.76,53.27,53.34,54900.0,43.2209,43.237,42.8429,42.8992,54900.0
2014-01-08 12:30:00,53.32,53.32,53.07,53.11,55000.0,42.8832,42.8832,42.6821,42.7143,55000.0
2014-01-08 13:00:00,53.13,53.19,53.04,53.13,73600.0,42.7303,42.7786,42.658,42.7303,73600.0
2014-01-08 13:30:00,53.13,53.24,52.98,53.2,39700.0,42.7303,42.8188,42.6097,42.7866,39700.0
2014-01-08 14:00:00,53.18,53.67,53.15,53.59,36200.0,42.7706,43.1646,42.7464,43.1003,36200.0
2014-01-08 14:30:00,53.59,53.78,53.55,53.66,38100.0,43.1003,43.2531,43.0681,43.1566,38100.0
2014-01-08 15:00:00,53.67,53.77,53.53,53.55,59900.0,43.1646,43.2451,43.052,43.0681,59900.0
2014-01-08 15:30:00,53.52,53.76,53.51,53.74,130400.0,43.044,43.237,43.036,43.2209,130400.0
2014-01-09 09:30:00,53.78,54.21,53.78,53.95,18700.0,43.2531,43.5989,43.2531,43.3898,18700.0
2014-01-09 10:00:00,53.9,53.9,53.55,53.58,39400.0,43.3496,43.3496,43.0681,43.0923,39400.0
2014-01-09 10:30:00,53.63,53.63,53.36,53.43,23700.0,43.1325,43.1325,42.9153,42.9716,23700.0
2014-01-09 11:00:00,53.37,53.4,53.29,53.37,20500.0,42.9234,42.9475,42.859,42.9234,20500.0
2014-01-09 11:30:00,53.37,53.6,53.32,53.47,9300.0,42.9234,43.1083,42.8832,43.0038,9300.0
2014-01-09 12:00:00,53.49,53.5,53.38,53.43,23200.0,43.0199,43.0279,42.9314,42.9716,23200.0
2014-01-09 12:30:00,53.43,53.58,53.42,53.52,12000.0,42.9716,43.0923,42.9636,43.044,12000.0
2014-01-09 13:00:00,53.51,53.57,53.43,53.53,10400.0,43.036,43.0842,42.9716,43.052,10400.0
2014-01-09 13:30:00,53.52,54.09,53.46,54.05,39200.0,43.044,43.5024,42.9957,43.4703,39200.0
2014-01-09 14:00:00,54.06,54.06,53.61,53.66,21800.0,43.4783,43.4783,43.1164,43.1566,21800.0
2014-01-09 14:30:00,53.66,53.87,53.59,53.85,15000.0,43.1566,43.3255,43.1003,43.3094,15000.0
2014-01-09 15:00:00,53.85,53.86,53.79,53.83,22700.0,43.3094,43.3175,43.2612,43.2933,22700.0
2014-01-09 15:30:00,53.82,53.84,53.67,53.76,47800.0,43.2853,43.3014,43.1646,43.237,47800.0
2014-01-10 09:30:00,54.13,54.3,54.01,54.24,13900.0,43.5346,43.6713,43.4381,43.6231,13900.0
2014-01-10 10:00:00,54.26,54.47,54.04,54.38,17700.0,43.6392,43.808,43.4622,43.7357,17700.0
2014-01-10 10:30:00,54.43,54.86,54.39,54.86,18700.0,43.7759,44.1217,43.7437,44.1217,18700.0
2014-01-10 11:00:00,54.83,54.98,54.73,54.89,22100.0,44.0976,44.2182,44.0172,44.1458,22100.0
2014-01-10 11:30:00,54.89,54.94,54.65,54.77,25900.0,44.1458,44.1861,43.9528,44.0493,25900.0
2014-01-10 12:00:00,54.81,54.96,54.67,54.9,21900.0,44.0815,44.2021,43.9689,44.1539,21900.0
2014-01-10 12:30:00,54.9,55.15,54.89,55.11,19300.0,44.1539,44.3549,44.1458,44.3228,19300.0
2014-01-10 13:00:00,55.13,55.29,55.01,55.26,16500.0,44.3389,44.4675,44.2423,44.4434,16500.0
2014-01-10 13:30:00,55.26,55.43,54.95,54.99,33900.0,44.4434,44.5801,44.1941,44.2263,33900.0
2014-01-10 14:00:00,54.99,55.24,54.95,55.17,23600.0,44.2263,44.4273,44.1941,44.371,23600.0
2014-01-10 14:30:00,55.19,55.2,55.09,55.14,18600.0,44.3871,44.3952,44.3067,44.3469,18600.0
2014-01-10 15:00:00,55.14,55.25,55.09,55.15,37900.0,44.3469,44.4354,44.3067,44.3549,37900.0
2014-01-10 15:30:00,55.18,55.19,54.99,55.16,78500.0,44.3791,44.3871,44.2263,44.363,78500.0
2014-01-13 09:30:00,55.08,55.23,54.68,54.99,13100.0,44.2986,44.4193,43.9769,44.2263,13100.0
2014-01-13 10:00:00,55.0,55.1,54.7,55.03,9600.0,44.2343,44.3147,43.993,44.2584,9600.0
2014-01-13 10:30:00,55.06,55.2,55.02,55.13,10000.0,44.2826,44.3952,44.2504,44.3389,10000.0
2014-01-13 11:00:00,55.11,55.11,55.01,55.07,6700.0,44.3228,44.3228,44.2423,44.2906,6700.0
2014-01-13 11:30:00,55.12,55.12,54.93,54.93,6000.0,44.3308,44.3308,44.178,44.178,6000.0
2014-01-13 12:00:00,54.93,54.94,54.61,54.64,6900.0,44.178,44.1861,43.9206,43.9448,6900.0
2014-01-13 12:30:00,54.61,54.65,54.38,54.39,11100.0,43.9206,43.9528,43.7357,43.7437,11100.0
2014-01-13 13:00:00,54.37,54.51,54.3,54.43,13600.0,43.7276,43.8402,43.6713,43.7759,13600.0
2014-01-13 13:30:00,54.37,54.39,54.09,54.26,6300.0,43.7276,43.7437,43.5024,43.6392,6300.0
2014-01-13 14:00:00,54.23,54.27,53.98,54.04,10900.0,43.615,43.6472,43.414,43.4622,10900.0
2014-01-13 14:30:00,54.04,54.26,53.96,54.19,33700.0,43.4622,43.6392,43.3979,43.5829,33700.0
2014-01-13 15:00:00,54.18,54.22,54.11,54.18,59000.0,43.5748,43.607,43.5185,43.5748,59000.0
2014-01-13 15:30:00,54.18,54.28,54.09,54.27,86400.0,43.5748,43.6552,43.5024,43.6472,86400.0
2014-01-14 09:30:00,54.39,54.65,54.17,54.55,20400.0,43.7437,43.9528,43.5668,43.8724,20400.0
2014-01-14 10:00:00,54.47,54.74,54.34,54.36,25800.0,43.808,44.0252,43.7035,43.7196,25800.0
2014-01-14 10:30:00,54.36,54.59,54.36,54.53,8800.0,43.7196,43.9046,43.7196,43.8563,8800.0
2014-01-14 11:00:00,54.53,54.56,54.37,54.39,14000.0,43.8563,43.8804,43.7276,43.7437,14000.0
2014-01-14 11:30:00,54.4,54.59,54.32,54.44,13600.0,43.7518,43.9046,43.6874,43.7839,13600.0
2014-01-14 12:00:00,54.43,54.48,54.32,54.41,9700.0,43.7759,43.8161,43.6874,43.7598,9700.0
2014-01-14 12:30:00,54.39,54.48,54.31,54.35,10000.0,43.7437,43.8161,43.6794,43.7115,10000.0
2014-01-14 13:00:00,54.33,54.43,54.33,54.37,6600.0,43.6955,43.7759,43.6955,43.7276,6600.0
2014-01-14 13:30:00,54.37,54.47,54.07,54.3,18700.0,43.7276,43.808,43.4863,43.6713,18700.0
2014-01-14 14:00:00,54.31,54.45,54.25,54.4,13600.0,43.6794,43.792,43.6311,43.7518,13600.0
2014-01-14 14:30:00,54.43,54.5,54.39,54.39,15600.0,43.7759,43.8322,43.7437,43.7437,15600.0
2014-01-14 15:00:00,54.37,54.48,54.33,54.4,17200.0,43.7276,43.8161,43.6955,43.7518,17200.0
2014-01-14 15:30:00,54.4,54.57,54.4,54.57,35800.0,43.7518,43.8885,43.7518,43.8885,35800.0
2014-01-15 09:30:00,54.81,55.05,54.3,54.66,10500.0,44.0815,44.2745,43.6713,43.9609,10500.0
2014-01-15 10:00:00,54.79,54.87,54.37,54.39,13900.0,44.0654,44.1298,43.7276,43.7437,13900.0
2014-01-15 10:30:00,54.43,54.51,54.27,54.41,5600.0,43.7759,43.8402,43.6472,43.7598,5600.0
2014-01-15 11:00:00,54.49,54.55,54.4,54.55,17200.0,43.8241,43.8724,43.7518,43.8724,17200.0
2014-01-15 11:30:00,54.53,54.73,54.53,54.67,8500.0,43.8563,44.0172,43.8563,43.9689,8500.0
2014-01-15 12:00:00,54.7,54.81,54.65,54.74,11400.0,43.993,44.0815,43.9528,44.0252,11400.0
2014-01-15 12:30:00,54.73,54.77,54.42,54.65,10900.0,44.0172,44.0493,43.7678,43.9528,10900.0
2014-01-15 13:00:00,54.67,54.7,54.35,54.4,14600.0,43.9689,43.993,43.7115,43.7518,14600.0
2014-01-15 13:30:00,54.38,54.5,54.22,54.49,38700.0,43.7357,43.8322,43.607,43.8241,38700.0
2014-01-15 14:00:00,54.49,54.64,54.44,54.54,31300.0,43.8241,43.9448,43.7839,43.8643,31300.0
2014-01-15 14:30:00,54.54,54.54,54.39,54.46,14400.0,43.8643,43.8643,43.7437,43.8,14400.0
2014-01-15 15:00:00,54.5,54.5,54.4,54.47,18500.0,43.8322,43.8322,43.7518,43.808,18500.0
2014-01-15 15:30:00,54.47,54.54,54.43,54.51,40300.0,43.808,43.8643,43.7759,43.8402,40300.0
2014-01-16 09:30:00,54.21,54.48,53.79,53.89,29500.0,43.5989,43.8161,43.2612,43.3416,29500.0
2014-01-16 10:00:00,53.89,53.92,53.39,53.39,32600.0,43.3416,43.3657,42.9394,42.9394,32600.0
2014-01-16 10:30:00,53.4,53.5,53.14,53.14,23500.0,42.9475,43.0279,42.7384,42.7384,23500.0
2014-01-16 11:00:00,53.13,53.29,53.0,53.23,21400.0,42.7303,42.859,42.6258,42.8108,21400.0
2014-01-16 11:30:00,53.21,53.64,53.15,53.6,24000.0,42.7947,43.1405,42.7464,43.1083,24000.0
2014-01-16 12:00:00,53.62,53.7,53.4,53.61,25700.0,43.1244,43.1888,42.9475,43.1164,25700.0
2014-01-16 12:30:00,53.62,53.89,53.62,53.87,13000.0,43.1244,43.3416,43.1244,43.3255,13000.0
2014-01-16 13:00:00,53.86,54.07,53.75,54.07,17800.0,43.3175,43.4863,43.229,43.4863,17800.0
2014-01-16 13:30:00,54.06,54.18,53.99,54.15,15500.0,43.4783,43.5748,43.422,43.5507,15500.0
2014-01-16 14:00:00,54.15,54.2,53.99,54.07,28900.0,43.5507,43.5909,43.422,43.4863,28900.0
2014-01-16 14:30:00,54.07,54.12,54.0,54.04,12100.0,43.4863,43.5266,43.43,43.4622,12100.0
2014-01-16 15:00:00,54.05,54.27,54.04,54.18,21800.0,43.4703,43.6472,43.4622,43.5748,21800.0
2014-01-16 15:30:00,54.17,54.22,54.06,54.15,40800.0,43.5668,43.607,43.4783,43.5507,40800.0
2014-01-17 09:30:00,54.17,54.6,53.97,54.23,10800.0,43.5668,43.9126,43.4059,43.615,10800.0
2014-01-17 10:00:00,54.19,54.22,54.01,54.01,24100.0,43.5829,43.607,43.4381,43.4381,24100.0
2014-01-17 10:30:00,54.04,54.11,54.0,54.07,21700.0,43.4622,43.5185,43.43,43.4863,21700.0
2014-01-17 11:00:00,54.07,54.09,54.0,54.04,10700.0,43.4863,43.5024,43.43,43.4622,10700.0
2014-01-17 11:30:00,54.04,54.1,54.0,54.04,12700.0,43.4622,43.5105,43.43,43.4622,12700.0
2014-01-17 12:00:00,54.03,54.09,54.0,54.09,14800.0,43.4542,43.5024,43.43,43.5024,14800.0
2014-01-17 12:30:00,54.06,54.08,54.0,54.0,16200.0,43.4783,43.4944,43.43,43.43,16200.0
2014-01-17 13:00:00,54.0,54.05,53.96,54.03,17700.0,43.43,43.4703,43.3979,43.4542,17700.0
2014-01-17 13:30:00,54.01,54.14,54.0,54.12,19200.0,43.4381,43.5426,43.43,43.5266,19200.0
2014-01-17 14:00:00,54.1,54.13,54.01,54.05,8700.0,43.5105,43.5346,43.4381,43.4703,8700.0
2014-01-17 14:30:00,54.03,54.11,54.01,54.03,14700.0,43.4542,43.5185,43.4381,43.4542,14700.0
2014-01-17 15:00:00,54.03,54.1,54.0,54.05,24700.0,43.4542,43.5105,43.43,43.4703,24700.0
2014-01-17 15:30:00,54.04,54.17,54.01,54.07,38800.0,43.4622,43.5668,43.4381,43.4863,38800.0
2014-01-21 09:30:00,54.62,54.7,54.14,54.2,12400.0,43.9287,43.993,43.5426,43.5909,12400.0
2014-01-21 10:00:00,54.2,54.35,54.04,54.12,13900.0,43.5909,43.7115,43.4622,43.5266,13900.0
2014-01-21 10:30:00,54.13,54.13,53.99,54.06,21000.0,43.5346,43.5346,43.422,43.4783,21000.0
2014-01-21 11:00:00,54.08,54.1,53.97,54.02,20800.0,43.4944,43.5105,43.4059,43.4461,20800.0
2014-01-21 11:30:00,54.04,54.19,53.9,54.12,25700.0,43.4622,43.5829,43.3496,43.5266,25700.0
2014-01-21 12:00:00,54.11,54.3,54.01,54.24,15500.0,43.5185,43.6713,43.4381,43.6231,15500.0
2014-01-21 12:30:00,54.24,54.32,54.22,54.23,10600.0,43.6231,43.6874,43.607,43.615,10600.0
2014-01-21 13:00:00,54.27,54.37,54.27,54.35,9100.0,43.6472,43.7276,43.6472,43.7115,9100.0
2014-01-21 13:30:00,54.33,54.43,54.33,54.41,12300.0,43.6955,43.7759,43.6955,43.7598,12300.0
2014-01-21 14:00:00,54.4,54.51,54.39,54.48,13500.0,43.7518,43.8402,43.7437,43.8161,13500.0
2014-01-21 14:30:00,54.47,54.54,54.43,54.44,8600.0,43.808,43.8643,43.7759,43.7839,8600.0
2014-01-21 15:00:00,54.42,54.45,54.38,54.42,22300.0,43.7678,43.792,43.7357,43.7678,22300.0
2014-01-21 15:30:00,54.4,54.67,54.4,54.65,52200.0,43.7518,43.9689,43.7518,43.9528,52200.0
2014-01-22 09:30:00,54.93,54.93,54.49,54.71,25500.0,44.178,44.178,43.8241,44.0011,25500.0
2014-01-22 10:00:00,54.72,54.73,54.38,54.54,32500.0,44.0091,44.0172,43.7357,43.8643,32500.0
2014-01-22 10:30:00,54.55,54.7,54.45,54.51,25000.0,43.8724,43.993,43.792,43.8402,25000.0
2014-01-22 11:00:00,54.51,54.66,54.5,54.58,23300.0,43.8402,43.9609,43.8322,43.8965,23300.0
2014-01-22 11:30:00,54.55,54.59,54.5,54.52,7700.0,43.8724,43.9046,43.8322,43.8483,7700.0
2014-01-22 12:00:00,54.58,54.65,54.53,54.6,18700.0,43.8965,43.9528,43.8563,43.9126,18700.0
2014-01-22 12:30:00,54.61,54.77,54.59,54.77,5300.0,43.9206,44.0493,43.9046,44.0493,5300.0
2014-01-22 13:00:00,54.78,54.81,54.6,54.68,16100.0,44.0574,44.0815,43.9126,43.9769,16100.0
2014-01-22 13:30:00,54.68,54.77,54.61,54.74,12200.0,43.9769,44.0493,43.9206,44.0252,12200.0
2014-01-22 14:00:00,54.72,55.35,54.71,55.22,42500.0,44.0091,44.5158,44.0011,44.4112,42500.0
2014-01-22 14:30:00,55.2,55.34,55.15,55.29,31500.0,44.3952,44.5078,44.3549,44.4675,31500.0
2014-01-22 15:00:00,55.31,55.54,55.3,55.46,30800.0,44.4836,44.6686,44.4756,44.6043,30800.0
2014-01-22 15:30:00,55.45,55.5,55.28,55.32,54900.0,44.5962,44.6364,44.4595,44.4917,54900.0
2014-01-23 09:30:00,54.67,54.67,54.09,54.12,23700.0,43.9689,43.9689,43.5024,43.5266,23700.0
2014-01-23 10:00:00,54.01,54.14,53.72,53.72,21600.0,43.4381,43.5426,43.2049,43.2049,21600.0
2014-01-23 10:30:00,53.73,53.9,53.6,53.9,25600.0,43.2129,43.3496,43.1083,43.3496,25600.0
2014-01-23 11:00:00,53.9,53.94,53.71,53.94,14500.0,43.3496,43.3818,43.1968,43.3818,14500.0
2014-01-23 11:30:00,53.92,54.15,53.68,54.09,15200.0,43.3657,43.5507,43.1727,43.5024,15200.0
2014-01-23 12:00:00,54.11,54.68,54.11,54.64,39500.0,43.5185,43.9769,43.5185,43.9448,39500.0
2014-01-23 12:30:00,54.66,54.67,54.21,54.23,19200.0,43.9609,43.9689,43.5989,43.615,19200.0
2014-01-23 13:00:00,54.25,54.25,54.1,54.11,6500.0,43.6311,43.6311,43.5105,43.5185,6500.0
2014-01-23 13:30:00,54.08,54.14,54.02,54.08,7900.0,43.4944,43.5426,43.4461,43.4944,7900.0
2014-01-23 14:00:00,54.04,54.45,54.04,54.39,17200.0,43.4622,43.792,43.4622,43.7437,17200.0
2014-01-23 14:30:00,54.38,54.49,54.29,54.35,10700.0,43.7357,43.8241,43.6633,43.7115,10700.0
2014-01-23 15:00:00,54.36,54.42,54.25,54.41,12400.0,43.7196,43.7678,43.6311,43.7598,12400.0
2014-01-23 15:30:00,54.4,54.45,54.33,54.42,36300.0,43.7518,43.792,43.6955,43.7678,36300.0
2014-01-24 09:30:00,54.25,54.25,53.3,53.48,39200.0,43.6311,43.6311,42.8671,43.0118,39200.0
2014-01-24 10:00:00,53.5,53.64,53.38,53.49,16700.0,43.0279,43.1405,42.9314,43.0199,16700.0
2014-01-24 10:30:00,53.47,53.63,53.35,53.46,36200.0,43.0038,43.1325,42.9073,42.9957,36200.0
2014-01-24 11:00:00,53.41,53.42,53.09,53.2,22000.0,42.9555,42.9636,42.6982,42.7866,22000.0
2014-01-24 11:30:00,53.17,53.39,53.1,53.39,21400.0,42.7625,42.9394,42.7062,42.9394,21400.0
2014-01-24 12:00:00,53.4,53.44,53.15,53.19,13800.0,42.9475,42.9797,42.7464,42.7786,13800.0
2014-01-24 12:30:00,53.19,53.31,53.14,53.19,33100.0,42.7786,42.8751,42.7384,42.7786,33100.0
2014-01-24 13:00:00,53.18,53.38,53.16,53.22,13600.0,42.7706,42.9314,42.7545,42.8027,13600.0
2014-01-24 13:30:00,53.22,53.22,53.13,53.15,11800.0,42.8027,42.8027,42.7303,42.7464,11800.0
2014-01-24 14:00:00,53.14,53.29,53.1,53.29,51600.0,42.7384,42.859,42.7062,42.859,51600.0
2014-01-24 14:30:00,53.26,53.31,53.18,53.29,19400.0,42.8349,42.8751,42.7706,42.859,19400.0
2014-01-24 15:00:00,53.3,53.35,53.24,53.3,27600.0,42.8671,42.9073,42.8188,42.8671,27600.0
2014-01-24 15:30:00,53.27,53.52,53.27,53.5,101600.0,42.8429,43.044,42.8429,43.0279,101600.0
2014-01-27 09:30:00,53.5,53.84,53.5,53.66,12600.0,43.0279,43.3014,43.0279,43.1566,12600.0
2014-01-27 10:00:00,53.62,53.72,53.19,53.19,24400.0,43.1244,43.2049,42.7786,42.7786,24400.0
2014-01-27 10:30:00,53.19,53.36,53.05,53.07,20800.0,42.7786,42.9153,42.666,42.6821,20800.0
2014-01-27 11:00:00,53.06,53.36,52.95,53.24,35700.0,42.674,42.9153,42.5856,42.8188,35700.0
2014-01-27 11:30:00,53.3,53.42,53.21,53.3,37400.0,42.8671,42.9636,42.7947,42.8671,37400.0
2014-01-27 12:00:00,53.25,53.26,52.5,52.58,37400.0,42.8269,42.8349,42.2237,42.288,37400.0
2014-01-27 12:30:00,52.59,53.02,52.5,52.99,52700.0,42.296,42.6419,42.2237,42.6177,52700.0
2014-01-27 13:00:00,52.99,53.26,52.99,53.17,25200.0,42.6177,42.8349,42.6177,42.7625,25200.0
2014-01-27 13:30:00,53.17,53.22,52.95,52.99,23200.0,42.7625,42.8027,42.5856,42.6177,23200.0
2014-01-27 14:00:00,53.01,53.53,53.01,53.31,36900.0,42.6338,43.052,42.6338,42.8751,36900.0
2014-01-27 14:30:00,53.32,53.45,53.32,53.39,15400.0,42.8832,42.9877,42.8832,42.9394,15400.0
2014-01-27 15:00:00,53.37,53.38,53.23,53.23,22300.0,42.9234,42.9314,42.8108,42.8108,22300.0
2014-01-27 15:30:00,53.23,53.31,53.05,53.05,71000.0,42.8108,42.8751,42.666,42.666,71000.0
2014-01-28 09:30:00,53.07,53.43,53.04,53.16,6700.0,42.6821,42.9716,42.658,42.7545,6700.0
2014-01-28 10:00:00,53.11,53.38,53.11,53.2,8700.0,42.7143,42.9314,42.7143,42.7866,8700.0
2014-01-28 10:30:00,53.27,53.27,53.1,53.16,38700.0,42.8429,42.8429,42.7062,42.7545,38700.0
2014-01-28 11:00:00,53.23,53.23,52.87,52.95,33700.0,42.8108,42.8108,42.5212,42.5856,33700.0
2014-01-28 11:30:00,52.97,52.97,52.76,52.88,10900.0,42.6017,42.6017,42.4328,42.5293,10900.0
2014-01-28 12:00:00,52.9,53.05,52.88,53.01,15200.0,42.5454,42.666,42.5293,42.6338,15200.0
2014-01-28 12:30:00,53.02,53.07,52.96,53.01,9100.0,42.6419,42.6821,42.5936,42.6338,9100.0
2014-01-28 13:00:00,53.02,53.05,52.99,53.04,8800.0,42.6419,42.666,42.6177,42.658,8800.0
2014-01-28 13:30:00,53.03,53.03,52.76,52.84,18500.0,42.6499,42.6499,42.4328,42.4971,18500.0
2014-01-28 14:00:00,52.85,52.89,52.8,52.86,15700.0,42.5051,42.5373,42.4649,42.5132,15700.0
2014-01-28 14:30:00,52.85,52.9,52.82,52.86,16800.0,42.5051,42.5454,42.481,42.5132,16800.0
2014-01-28 15:00:00,52.87,52.98,52.87,52.97,7300.0,42.5212,42.6097,42.5212,42.6017,7300.0
2014-01-28 15:30:00,52.97,53.11,52.94,53.08,29200.0,42.6017,42.7143,42.5775,42.6901,29200.0
2014-01-29 09:30:00,52.6,52.82,52.38,52.79,6900.0,42.3041,42.481,42.1271,42.4569,6900.0
2014-01-29 10:00:00,52.75,52.8,52.43,52.58,9200.0,42.4247,42.4649,42.1674,42.288,9200.0
2014-01-29 10:30:00,52.59,52.85,52.59,52.71,4800.0,42.296,42.5051,42.296,42.3926,4800.0
2014-01-29 11:00:00,52.68,53.05,52.68,53.04,10200.0,42.3684,42.666,42.3684,42.658,10200.0
2014-01-29 11:30:00,53.08,53.16,52.98,53.13,11700.0,42.6901,42.7545,42.6097,42.7303,11700.0
2014-01-29 12:00:00,53.18,53.18,53.07,53.08,5900.0,42.7706,42.7706,42.6821,42.6901,5900.0
2014-01-29 12:30:00,53.05,53.11,53.01,53.04,7800.0,42.666,42.7143,42.6338,42.658,7800.0
2014-01-29 13:00:00,53.08,53.1,52.75,52.79,4600.0,42.6901,42.7062,42.4247,42.4569,4600.0
2014-01-29 13:30:00,52.7,52.86,52.67,52.68,5000.0,42.3845,42.5132,42.3604,42.3684,5000.0
2014-01-29 14:00:00,52.64,52.82,52.48,52.75,12700.0,42.3363,42.481,42.2076,42.4247,12700.0
2014-01-29 14:30:00,52.73,52.79,52.38,52.38,29600.0,42.4086,42.4569,42.1271,42.1271,29600.0
2014-01-29 15:00:00,52.37,52.52,52.16,52.44,23300.0,42.1191,42.2397,41.9502,42.1754,23300.0
2014-01-29 15:30:00,52.41,52.45,52.31,52.31,25300.0,42.1513,42.1834,42.0708,42.0708,25300.0
2014-01-30 09:30:00,52.85,53.06,52.42,52.59,6300.0,42.5051,42.674,42.1593,42.296,6300.0
2014-01-30 10:00:00,52.58,52.67,52.45,52.64,9300.0,42.288,42.3604,42.1834,42.3363,9300.0
2014-01-30 10:30:00,52.62,52.68,52.46,52.46,6500.0,42.3202,42.3684,42.1915,42.1915,6500.0
2014-01-30 11:00:00,52.44,52.73,52.43,52.65,7600.0,42.1754,42.4086,42.1674,42.3443,7600.0
2014-01-30 11:30:00,52.66,52.99,52.61,52.93,10600.0,42.3523,42.6177,42.3121,42.5695,10600.0
2014-01-30 12:00:00,52.93,52.95,52.76,52.79,7900.0,42.5695,42.5856,42.4328,42.4569,7900.0
2014-01-30 12:30:00,52.78,53.0,52.74,52.97,6400.0,42.4488,42.6258,42.4167,42.6017,6400.0
2014-01-30 13:00:00,52.94,52.94,52.67,52.68,9000.0,42.5775,42.5775,42.3604,42.3684,9000.0
2014-01-30 13:30:00,52.67,52.7,52.39,52.52,31100.0,42.3604,42.3845,42.1352,42.2397,31100.0
2014-01-30 14:00:00,52.54,52.56,52.36,52.41,12300.0,42.2558,42.2719,42.1111,42.1513,12300.0
2014-01-30 14:30:00,52.43,52.58,52.41,52.41,13300.0,42.1674,42.288,42.1513,42.1513,13300.0
2014-01-30 15:00:00,52.42,52.45,52.27,52.29,23200.0,42.1593,42.1834,42.0387,42.0548,23200.0
2014-01-30 15:30:00,52.36,52.36,52.09,52.24,43600.0,42.1111,42.1111,41.8939,42.0145,43600.0
2014-01-31 09:30:00,51.35,51.51,50.92,51.3,15000.0,41.2988,41.4274,40.9529,41.2585,15000.0
2014-01-31 10:00:00,51.42,51.55,51.25,51.27,9200.0,41.3551,41.4596,41.2183,41.2344,9200.0
2014-01-31 10:30:00,51.24,51.66,51.24,51.6,25800.0,41.2103,41.5481,41.2103,41.4998,25800.0
2014-01-31 11:00:00,51.6,51.74,51.49,51.57,7700.0,41.4998,41.6124,41.4114,41.4757,7700.0
2014-01-31 11:30:00,51.58,51.66,51.46,51.59,8300.0,41.4837,41.5481,41.3872,41.4918,8300.0
2014-01-31 12:00:00,51.6,51.74,51.53,51.53,4800.0,41.4998,41.6124,41.4435,41.4435,4800.0
2014-01-31 12:30:00,51.51,51.55,51.47,51.53,8400.0,41.4274,41.4596,41.3953,41.4435,8400.0
2014-01-31 13:00:00,51.51,51.58,51.46,51.52,6700.0,41.4274,41.4837,41.3872,41.4355,6700.0
2014-01-31 13:30:00,51.54,51.67,51.5,51.66,5800.0,41.4516,41.5561,41.4194,41.5481,5800.0
2014-01-31 14:00:00,51.7,51.8,51.68,51.78,7100.0,41.5802,41.6607,41.5642,41.6446,7100.0
2014-01-31 14:30:00,51.76,51.8,51.68,51.72,5300.0,41.6285,41.6607,41.5642,41.5963,5300.0
2014-01-31 15:00:00,51.68,51.68,51.49,51.54,16800.0,41.5642,41.5642,41.4114,41.4516,16800.0
2014-01-31 15:30:00,51.54,51.55,51.29,51.34,58600.0,41.4516,41.4596,41.2505,41.2907,58600.0
2014-02-03 09:30:00,51.28,51.59,50.53,50.67,16700.0,41.2425,41.4918,40.6393,40.7519,16700.0
2014-02-03 10:00:00,50.65,50.65,49.22,49.27,76300.0,40.7358,40.7358,39.5857,39.6259,76300.0
2014-02-03 10:30:00,49.25,49.43,49.12,49.22,77400.0,39.6098,39.7546,39.5053,39.5857,77400.0
2014-02-03 11:00:00,49.26,49.45,49.15,49.3,42300.0,39.6179,39.7707,39.5294,39.65,42300.0
2014-02-03 11:30:00,49.31,49.37,48.57,48.74,76500.0,39.6581,39.7063,39.0629,39.1996,76500.0
2014-02-03 12:00:00,48.73,48.87,48.66,48.85,54500.0,39.1916,39.3042,39.1353,39.2881,54500.0
2014-02-03 12:30:00,48.84,48.95,48.74,48.89,47600.0,39.2801,39.3685,39.1996,39.3203,47600.0
2014-02-03 13:00:00,48.86,48.89,48.4,48.57,36000.0,39.2962,39.3203,38.9262,39.0629,36000.0
2014-02-03 13:30:00,48.56,48.62,48.24,48.38,63300.0,39.0549,39.1031,38.7975,38.9101,63300.0
2014-02-03 14:00:00,48.34,49.08,48.31,49.04,78100.0,38.8779,39.4731,38.8538,39.4409,78100.0
2014-02-03 14:30:00,49.04,49.16,48.8,48.9,47400.0,39.4409,39.5374,39.2479,39.3283,47400.0
2014-02-03 15:00:00,48.91,48.96,48.72,48.9,158200.0,39.3364,39.3766,39.1836,39.3283,158200.0
2014-02-03 15:30:00,48.93,49.12,48.85,49.04,204500.0,39.3524,39.5053,39.2881,39.4409,204500.0
2014-02-04 09:30:00,49.14,49.4,48.73,49.22,20500.0,39.5213,39.7305,39.1916,39.5857,20500.0
2014-02-04 10:00:00,49.29,49.41,49.07,49.25,10100.0,39.642,39.7385,39.465,39.6098,10100.0
2014-02-04 10:30:00,49.35,49.45,49.15,49.33,17600.0,39.6902,39.7707,39.5294,39.6742,17600.0
2014-02-04 11:00:00,49.3,49.39,49.18,49.37,20200.0,39.65,39.7224,39.5535,39.7063,20200.0
2014-02-04 11:30:00,49.44,49.73,49.36,49.62,16400.0,39.7626,39.9959,39.6983,39.9074,16400.0
2014-02-04 12:00:00,49.66,49.66,49.44,49.44,9800.0,39.9396,39.9396,39.7626,39.7626,9800.0
2014-02-04 12:30:00,49.45,49.53,49.45,49.51,9400.0,39.7707,39.835,39.7707,39.8189,9400.0
2014-02-04 13:00:00,49.48,49.56,49.42,49.51,13400.0,39.7948,39.8591,39.7465,39.8189,13400.0
2014-02-04 13:30:00,49.48,49.52,49.03,49.05,25200.0,39.7948,39.827,39.4329,39.449,25200.0
2014-02-04 14:00:00,49.14,49.32,49.12,49.26,18100.0,39.5213,39.6661,39.5053,39.6179,18100.0
2014-02-04 14:30:00,49.29,49.57,49.28,49.55,19300.0,39.642,39.8672,39.6339,39.8511,19300.0
2014-02-04 15:00:00,49.55,49.62,49.47,49.51,35700.0,39.8511,39.9074,39.7867,39.8189,35700.0
2014-02-04 15:30:00,49.51,49.64,49.46,49.56,64000.0,39.8189,39.9235,39.7787,39.8591,64000.0
2014-02-05 09:30:00,50.05,53.35,49.33,52.44,203100.0,40.2532,42.9073,39.6742,42.1754,203100.0
2014-02-05 10:00:00,52.44,52.48,51.25,51.54,84300.0,42.1754,42.2076,41.2183,41.4516,84300.0
2014-02-05 10:30:00,51.56,52.1,51.56,51.95,63200.0,41.4677,41.902,41.4677,41.7813,63200.0
2014-02-05 11:00:00,51.96,52.51,51.81,52.51,24100.0,41.7894,42.2317,41.6687,42.2317,24100.0
2014-02-05 11:30:00,52.52,52.65,52.0,52.0,24500.0,42.2397,42.3443,41.8215,41.8215,24500.0
2014-02-05 12:00:00,51.97,52.31,51.97,52.1,17200.0,41.7974,42.0708,41.7974,41.902,17200.0
2014-02-05 12:30:00,52.07,52.2,52.06,52.2,15700.0,41.8778,41.9824,41.8698,41.9824,15700.0
2014-02-05 13:00:00,52.19,52.24,52.01,52.05,28600.0,41.9743,42.0145,41.8296,41.8617,28600.0
2014-02-05 13:30:00,52.06,52.31,52.06,52.29,14100.0,41.8698,42.0708,41.8698,42.0548,14100.0
2014-02-05 14:00:00,52.25,52.52,52.25,52.49,22100.0,42.0226,42.2397,42.0226,42.2156,22100.0
2014-02-05 14:30:00,52.46,52.46,52.22,52.28,20700.0,42.1915,42.1915,41.9985,42.0467,20700.0
2014-02-05 15:00:00,52.26,52.55,52.23,52.55,31900.0,42.0306,42.2639,42.0065,42.2639,31900.0
2014-02-05 15:30:00,52.54,52.71,52.4,52.47,89600.0,42.2558,42.3926,42.1432,42.1995,89600.0
2014-02-06 09:30:00,52.49,52.83,51.97,52.64,22400.0,42.2156,42.4891,41.7974,42.3363,22400.0
2014-02-06 10:00:00,52.66,52.69,52.44,52.47,14600.0,42.3523,42.3765,42.1754,42.1995,14600.0
2014-02-06 10:30:00,52.49,52.6,52.4,52.43,20400.0,42.2156,42.3041,42.1432,42.1674,20400.0
2014-02-06 11:00:00,52.44,52.54,52.24,52.28,19600.0,42.1754,42.2558,42.0145,42.0467,19600.0
2014-02-06 11:30:00,52.26,52.31,52.02,52.02,10800.0,42.0306,42.0708,41.8376,41.8376,10800.0
2014-02-06 12:00:00,52.04,52.14,51.9,51.9,7900.0,41.8537,41.9341,41.7411,41.7411,7900.0
2014-02-06 12:30:00,51.87,51.96,51.72,51.94,15500.0,41.717,41.7894,41.5963,41.7733,15500.0
2014-02-06 13:00:00,51.95,51.99,51.83,51.87,9500.0,41.7813,41.8135,41.6848,41.717,9500.0
2014-02-06 13:30:00,51.86,51.96,51.85,51.87,20700.0,41.7089,41.7894,41.7009,41.717,20700.0
2014-02-06 14:00:00,51.88,51.99,51.85,51.96,25600.0,41.725,41.8135,41.7009,41.7894,25600.0
2014-02-06 14:30:00,51.96,51.98,51.86,51.93,24900.0,41.7894,41.8054,41.7089,41.7652,24900.0
2014-02-06 15:00:00,51.92,51.92,51.62,51.66,26600.0,41.7572,41.7572,41.5159,41.5481,26600.0
2014-02-06 15:30:00,51.67,51.7,51.52,51.55,71300.0,41.5561,41.5802,41.4355,41.4596,71300.0
2014-02-07 09:30:00,51.93,52.63,51.88,52.32,28300.0,41.7652,42.3282,41.725,42.0789,28300.0
2014-02-07 10:00:00,52.37,52.54,51.96,52.0,25100.0,42.1191,42.2558,41.7894,41.8215,25100.0
2014-02-07 10:30:00,51.99,52.08,51.83,51.83,17700.0,41.8135,41.8859,41.6848,41.6848,17700.0
2014-02-07 11:00:00,51.83,51.91,51.73,51.86,19300.0,41.6848,41.7491,41.6044,41.7089,19300.0
2014-02-07 11:30:00,51.88,52.06,51.88,51.91,25700.0,41.725,41.8698,41.725,41.7491,25700.0
2014-02-07 12:00:00,51.91,52.02,51.85,51.98,15900.0,41.7491,41.8376,41.7009,41.8054,15900.0
2014-02-07 12:30:00,51.99,52.02,51.86,51.9,15500.0,41.8135,41.8376,41.7089,41.7411,15500.0
2014-02-07 13:00:00,51.91,52.18,51.91,52.16,13500.0,41.7491,41.9663,41.7491,41.9502,13500.0
2014-02-07 13:30:00,52.16,52.44,52.15,52.37,11900.0,41.9502,42.1754,41.9422,42.1191,11900.0
2014-02-07 14:00:00,52.37,52.5,52.36,52.46,21700.0,42.1191,42.2237,42.1111,42.1915,21700.0
2014-02-07 14:30:00,52.47,52.47,52.32,52.4,17400.0,42.1995,42.1995,42.0789,42.1432,17400.0
2014-02-07 15:00:00,52.44,52.52,52.4,52.4,18100.0,42.1754,42.2397,42.1432,42.1432,18100.0
2014-02-07 15:30:00,52.41,52.52,52.37,52.39,52700.0,42.1513,42.2397,42.1191,42.1352,52700.0
2014-02-10 09:30:00,52.4,52.4,51.58,52.0,17500.0,42.1432,42.1432,41.4837,41.8215,17500.0
2014-02-10 10:00:00,52.0,52.0,51.71,51.73,11000.0,41.8215,41.8215,41.5883,41.6044,11000.0
2014-02-10 10:30:00,51.71,51.8,51.64,51.72,3500.0,41.5883,41.6607,41.532,41.5963,3500.0
2014-02-10 11:00:00,51.73,51.8,51.64,51.79,13400.0,41.6044,41.6607,41.532,41.6526,13400.0
2014-02-10 11:30:00,51.8,51.8,51.61,51.62,8700.0,41.6607,41.6607,41.5079,41.5159,8700.0
2014-02-10 12:00:00,51.58,51.63,51.36,51.59,20500.0,41.4837,41.524,41.3068,41.4918,20500.0
2014-02-10 12:30:00,51.57,51.81,51.55,51.79,5200.0,41.4757,41.6687,41.4596,41.6526,5200.0
2014-02-10 13:00:00,51.78,51.89,51.77,51.89,5800.0,41.6446,41.7331,41.6365,41.7331,5800.0
2014-02-10 13:30:00,51.84,51.94,51.83,51.9,6100.0,41.6928,41.7733,41.6848,41.7411,6100.0
2014-02-10 14:00:00,51.87,51.89,51.79,51.84,16300.0,41.717,41.7331,41.6526,41.6928,16300.0
2014-02-10 14:30:00,51.87,51.95,51.87,51.91,4300.0,41.717,41.7813,41.717,41.7491,4300.0
2014-02-10 15:00:00,51.9,51.97,51.86,51.86,11400.0,41.7411,41.7974,41.7089,41.7089,11400.0
2014-02-10 15:30:00,51.87,51.87,51.76,51.81,23900.0,41.717,41.717,41.6285,41.6687,23900.0
2014-02-11 09:30:00,51.9,51.92,51.43,51.92,8300.0,41.7411,41.7572,41.3631,41.7572,8300.0
2014-02-11 10:00:00,51.92,52.13,51.49,52.04,10000.0,41.7572,41.9261,41.4114,41.8537,10000.0
2014-02-11 10:30:00,52.08,52.19,51.89,51.97,12400.0,41.8859,41.9743,41.7331,41.7974,12400.0
2014-02-11 11:00:00,51.97,52.24,51.89,52.21,10600.0,41.7974,42.0145,41.7331,41.9904,10600.0
2014-02-11 11:30:00,52.23,52.48,52.22,52.48,7800.0,42.0065,42.2076,41.9985,42.2076,7800.0
2014-02-11 12:00:00,52.45,52.52,52.11,52.2,24500.0,42.1834,42.2397,41.91,41.9824,24500.0
2014-02-11 12:30:00,52.19,52.37,52.15,52.27,9800.0,41.9743,42.1191,41.9422,42.0387,9800.0
2014-02-11 13:00:00,52.34,52.46,52.25,52.4,11200.0,42.095,42.1915,42.0226,42.1432,11200.0
2014-02-11 13:30:00,52.38,52.41,52.32,52.37,10500.0,42.1271,42.1513,42.0789,42.1191,10500.0
2014-02-11 14:00:00,52.33,52.49,52.33,52.43,18200.0,42.0869,42.2156,42.0869,42.1674,18200.0
2014-02-11 14:30:00,52.37,52.48,52.27,52.33,19800.0,42.1191,42.2076,42.0387,42.0869,19800.0
2014-02-11 15:00:00,52.31,52.35,52.27,52.31,27100.0,42.0708,42.103,42.0387,42.0708,27100.0
2014-02-11 15:30:00,52.3,52.33,52.19,52.22,50700.0,42.0628,42.0869,41.9743,41.9985,50700.0
2014-02-12 09:30:00,52.3,52.57,52.3,52.43,4400.0,42.0628,42.28,42.0628,42.1674,4400.0
2014-02-12 10:00:00,52.39,52.45,52.22,52.32,10700.0,42.1352,42.1834,41.9985,42.0789,10700.0
2014-02-12 10:30:00,52.28,52.39,52.07,52.14,16200.0,42.0467,42.1352,41.8778,41.9341,16200.0
2014-02-12 11:00:00,52.14,52.18,51.85,51.93,10400.0,41.9341,41.9663,41.7009,41.7652,10400.0
2014-02-12 11:30:00,51.93,52.01,51.73,51.78,8100.0,41.7652,41.8296,41.6044,41.6446,8100.0
2014-02-12 12:00:00,51.74,51.88,51.73,51.78,9200.0,41.6124,41.725,41.6044,41.6446,9200.0
2014-02-12 12:30:00,51.78,51.89,51.64,51.84,11400.0,41.6446,41.7331,41.532,41.6928,11400.0
2014-02-12 13:00:00,51.8,51.9,51.77,51.83,6800.0,41.6607,41.7411,41.6365,41.6848,6800.0
2014-02-12 13:30:00,51.84,51.85,51.77,51.8,6800.0,41.6928,41.7009,41.6365,41.6607,6800.0
2014-02-12 14:00:00,51.8,51.94,51.77,51.94,9800.0,41.6607,41.7733,41.6365,41.7733,9800.0
2014-02-12 14:30:00,51.9,52.0,51.85,52.0,9000.0,41.7411,41.8215,41.7009,41.8215,9000.0
2014-02-12 15:00:00,51.99,52.12,51.99,52.09,7100.0,41.8135,41.918,41.8135,41.8939,7100.0
2014-02-12 15:30:00,52.09,52.23,52.09,52.21,20100.0,41.8939,42.0065,41.8939,41.9904,20100.0
2014-02-13 09:30:00,51.72,52.14,51.62,52.08,21000.0,41.5963,41.9341,41.5159,41.8859,21000.0
2014-02-13 10:00:00,52.15,52.3,52.01,52.2,9800.0,41.9422,42.0628,41.8296,41.9824,9800.0
2014-02-13 10:30:00,52.19,52.55,52.15,52.48,18800.0,41.9743,42.2639,41.9422,42.2076,18800.0
2014-02-13 11:00:00,52.49,52.69,52.28,52.34,28600.0,42.2156,42.3765,42.0467,42.095,28600.0
2014-02-13 11:30:00,52.35,52.39,52.16,52.25,17100.0,42.103,42.1352,41.9502,42.0226,17100.0
2014-02-13 12:00:00,52.29,52.36,52.21,52.33,8800.0,42.0548,42.1111,41.9904,42.0869,8800.0
2014-02-13 12:30:00,52.31,52.49,52.31,52.49,9100.0,42.0708,42.2156,42.0708,42.2156,9100.0
2014-02-13 13:00:00,52.49,52.6,52.45,52.51,15000.0,42.2156,42.3041,42.1834,42.2317,15000.0
2014-02-13 13:30:00,52.52,52.57,52.48,52.52,14200.0,42.2397,42.28,42.2076,42.2397,14200.0
2014-02-13 14:00:00,52.51,52.53,52.38,52.41,19000.0,42.2317,42.2478,42.1271,42.1513,19000.0
2014-02-13 14:30:00,52.42,52.51,52.42,52.47,17400.0,42.1593,42.2317,42.1593,42.1995,17400.0
2014-02-13 15:00:00,52.46,52.51,52.4,52.4,16900.0,42.1915,42.2317,42.1432,42.1432,16900.0
2014-02-13 15:30:00,52.39,52.55,52.34,52.37,81000.0,42.1352,42.2639,42.095,42.1191,81000.0
2014-02-14 09:30:00,52.23,52.37,52.02,52.04,8600.0,42.0065,42.1191,41.8376,41.8537,8600.0
2014-02-14 10:00:00,52.04,52.45,52.04,52.34,11300.0,41.8537,42.1834,41.8537,42.095,11300.0
2014-02-14 10:30:00,52.31,52.38,52.19,52.3,14400.0,42.0708,42.1271,41.9743,42.0628,14400.0
2014-02-14 11:00:00,52.3,52.53,52.28,52.53,29600.0,42.0628,42.2478,42.0467,42.2478,29600.0
2014-02-14 11:30:00,52.59,52.66,52.53,52.59,7800.0,42.296,42.3523,42.2478,42.296,7800.0
2014-02-14 12:00:00,52.58,52.62,52.49,52.6,11500.0,42.288,42.3202,42.2156,42.3041,11500.0
2014-02-14 12:30:00,52.59,52.69,52.55,52.62,6500.0,42.296,42.3765,42.2639,42.3202,6500.0
2014-02-14 13:00:00,52.65,52.66,52.45,52.6,7600.0,42.3443,42.3523,42.1834,42.3041,7600.0
2014-02-14 13:30:00,52.56,52.63,52.51,52.56,7000.0,42.2719,42.3282,42.2317,42.2719,7000.0
2014-02-14 14:00:00,52.54,52.64,52.52,52.59,76100.0,42.2558,42.3363,42.2397,42.296,76100.0
2014-02-14 14:30:00,52.59,52.75,52.58,52.62,145300.0,42.296,42.4247,42.288,42.3202,145300.0
2014-02-14 15:00:00,52.63,52.75,52.53,52.53,69200.0,42.3282,42.4247,42.2478,42.2478,69200.0
2014-02-14 15:30:00,52.54,52.73,52.52,52.72,41400.0,42.2558,42.4086,42.2397,42.4006,41400.0
2014-02-18 09:30:00,52.95,53.11,52.81,53.02,32300.0,42.5856,42.7143,42.473,42.6419,32300.0
2014-02-18 10:00:00,52.97,53.57,52.8,53.36,138800.0,42.6017,43.0842,42.4649,42.9153,138800.0
2014-02-18 10:30:00,53.4,53.81,53.37,53.79,119700.0,42.9475,43.2772,42.9234,43.2612,119700.0
2014-02-18 11:00:00,53.83,54.42,53.79,54.4,89000.0,43.2933,43.7678,43.2612,43.7518,89000.0
2014-02-18 11:30:00,54.41,54.48,53.91,53.91,19800.0,43.7598,43.8161,43.3577,43.3577,19800.0
2014-02-18 12:00:00,53.91,53.91,53.64,53.64,15200.0,43.3577,43.3577,43.1405,43.1405,15200.0
2014-02-18 12:30:00,53.63,53.73,53.62,53.68,9000.0,43.1325,43.2129,43.1244,43.1727,9000.0
2014-02-18 13:00:00,53.69,53.93,53.53,53.8,53900.0,43.1807,43.3737,43.052,43.2692,53900.0
2014-02-18 13:30:00,53.81,53.89,53.47,53.6,11400.0,43.2772,43.3416,43.0038,43.1083,11400.0
2014-02-18 14:00:00,53.68,53.68,53.28,53.28,11800.0,43.1727,43.1727,42.851,42.851,11800.0
2014-02-18 14:30:00,53.24,53.29,53.15,53.16,12500.0,42.8188,42.859,42.7464,42.7545,12500.0
2014-02-18 15:00:00,53.14,53.45,53.14,53.45,18700.0,42.7384,42.9877,42.7384,42.9877,18700.0
2014-02-18 15:30:00,53.42,53.51,53.38,53.42,40300.0,42.9636,43.036,42.9314,42.9636,40300.0
2014-02-19 09:30:00,53.36,55.08,53.28,55.02,118100.0,42.9153,44.2986,42.851,44.2504,118100.0
2014-02-19 10:00:00,55.18,55.37,54.7,55.3,123100.0,44.3791,44.5319,43.993,44.4756,123100.0
2014-02-19 10:30:00,55.33,55.99,55.33,55.68,73500.0,44.4997,45.0305,44.4997,44.7812,73500.0
2014-02-19 11:00:00,55.68,55.97,55.45,55.94,30100.0,44.7812,45.0144,44.5962,44.9903,30100.0
2014-02-19 11:30:00,55.93,56.02,55.81,55.86,21900.0,44.9823,45.0547,44.8858,44.926,21900.0
2014-02-19 12:00:00,55.87,56.0,55.71,55.74,25000.0,44.934,45.0386,44.8053,44.8295,25000.0
2014-02-19 12:30:00,55.72,55.87,55.28,55.3,50100.0,44.8134,44.934,44.4595,44.4756,50100.0
2014-02-19 13:00:00,55.28,55.7,55.21,55.7,13000.0,44.4595,44.7973,44.4032,44.7973,13000.0
2014-02-19 13:30:00,55.69,55.69,55.42,55.42,10800.0,44.7892,44.7892,44.5721,44.5721,10800.0
2014-02-19 14:00:00,55.39,55.52,55.35,55.39,19200.0,44.548,44.6525,44.5158,44.548,19200.0
2014-02-19 14:30:00,55.36,55.49,55.33,55.39,18800.0,44.5238,44.6284,44.4997,44.548,18800.0
2014-02-19 15:00:00,55.42,55.49,55.33,55.42,25800.0,44.5721,44.6284,44.4997,44.5721,25800.0
2014-02-19 15:30:00,55.42,55.52,55.2,55.46,85700.0,44.5721,44.6525,44.3952,44.6043,85700.0
2014-02-20 09:30:00,55.54,55.89,55.1,55.56,40200.0,44.6686,44.9501,44.3147,44.6847,40200.0
2014-02-20 10:00:00,55.45,55.82,55.21,55.27,69300.0,44.5962,44.8938,44.4032,44.4515,69300.0
2014-02-20 10:30:00,55.35,55.54,55.18,55.19,22200.0,44.5158,44.6686,44.3791,44.3871,22200.0
2014-02-20 11:00:00,55.2,55.32,55.12,55.16,39000.0,44.3952,44.4917,44.3308,44.363,39000.0
2014-02-20 11:30:00,55.15,55.16,54.81,54.98,11100.0,44.3549,44.363,44.0815,44.2182,11100.0
2014-02-20 12:00:00,55.0,55.06,54.89,55.02,12100.0,44.2343,44.2826,44.1458,44.2504,12100.0
2014-02-20 12:30:00,55.06,55.07,54.9,55.04,4500.0,44.2826,44.2906,44.1539,44.2665,4500.0
2014-02-20 13:00:00,55.06,55.17,55.0,55.11,4500.0,44.2826,44.371,44.2343,44.3228,4500.0
2014-02-20 13:30:00,55.08,55.14,54.99,55.01,8500.0,44.2986,44.3469,44.2263,44.2423,8500.0
2014-02-20 14:00:00,55.0,55.16,54.99,55.08,8100.0,44.2343,44.363,44.2263,44.2986,8100.0
2014-02-20 14:30:00,55.08,55.2,55.04,55.04,26300.0,44.2986,44.3952,44.2665,44.2665,26300.0
2014-02-20 15:00:00,55.07,55.24,55.07,55.21,22600.0,44.2906,44.4273,44.2906,44.4032,22600.0
2014-02-20 15:30:00,55.21,55.34,55.13,55.16,33700.0,44.4032,44.5078,44.3389,44.363,33700.0
2014-02-21 09:30:00,55.15,55.65,54.98,55.34,49300.0,44.3549,44.7571,44.2182,44.5078,49300.0
2014-02-21 10:00:00,55.38,55.51,55.14,55.18,14600.0,44.5399,44.6445,44.3469,44.3791,14600.0
2014-02-21 10:30:00,55.19,55.57,55.19,55.47,12700.0,44.3871,44.6927,44.3871,44.6123,12700.0
2014-02-21 11:00:00,55.48,55.51,55.41,55.49,3800.0,44.6204,44.6445,44.5641,44.6284,3800.0
2014-02-21 11:30:00,55.5,55.57,55.43,55.49,12800.0,44.6364,44.6927,44.5801,44.6284,12800.0
2014-02-21 12:00:00,55.53,55.85,55.52,55.69,5300.0,44.6606,44.9179,44.6525,44.7892,5300.0
2014-02-21 12:30:00,55.67,55.72,55.54,55.56,6500.0,44.7732,44.8134,44.6686,44.6847,6500.0
2014-02-21 13:00:00,55.56,55.56,55.44,55.44,4500.0,44.6847,44.6847,44.5882,44.5882,4500.0
2014-02-21 13:30:00,55.49,55.49,55.39,55.45,10200.0,44.6284,44.6284,44.548,44.5962,10200.0
2014-02-21 14:00:00,55.47,55.48,55.39,55.41,6900.0,44.6123,44.6204,44.548,44.5641,6900.0
2014-02-21 14:30:00,55.38,55.44,55.32,55.44,6600.0,44.5399,44.5882,44.4917,44.5882,6600.0
2014-02-21 15:00:00,55.44,55.5,55.38,55.5,15100.0,44.5882,44.6364,44.5399,44.6364,15100.0
2014-02-21 15:30:00,55.51,55.53,55.23,55.24,42100.0,44.6445,44.6606,44.4193,44.4273,42100.0
2014-02-24 09:30:00,55.31,55.94,55.25,55.92,26000.0,44.4836,44.9903,44.4354,44.9742,26000.0
2014-02-24 10:00:00,55.87,55.87,55.5,55.57,7100.0,44.934,44.934,44.6364,44.6927,7100.0
2014-02-24 10:30:00,55.62,55.77,55.47,55.56,11700.0,44.7329,44.8536,44.6123,44.6847,11700.0
2014-02-24 11:00:00,55.58,55.88,55.51,55.59,13200.0,44.7008,44.9421,44.6445,44.7088,13200.0
2014-02-24 11:30:00,55.69,55.75,55.63,55.63,5100.0,44.7892,44.8375,44.741,44.741,5100.0
2014-02-24 12:00:00,55.64,55.82,55.64,55.81,9900.0,44.749,44.8938,44.749,44.8858,9900.0
2014-02-24 12:30:00,55.76,55.83,55.72,55.79,4100.0,44.8455,44.9018,44.8134,44.8697,4100.0
2014-02-24 13:00:00,55.87,55.9,55.68,55.77,6300.0,44.934,44.9581,44.7812,44.8536,6300.0
2014-02-24 13:30:00,55.77,55.86,55.76,55.83,8900.0,44.8536,44.926,44.8455,44.9018,8900.0
2014-02-24 14:00:00,55.8,55.86,55.78,55.79,12500.0,44.8777,44.926,44.8616,44.8697,12500.0
2014-02-24 14:30:00,55.82,55.87,55.75,55.78,24000.0,44.8938,44.934,44.8375,44.8616,24000.0
2014-02-24 15:00:00,55.78,55.79,55.45,55.45,11200.0,44.8616,44.8697,44.5962,44.5962,11200.0
2014-02-24 15:30:00,55.49,55.59,55.37,55.46,34800.0,44.6284,44.7088,44.5319,44.6043,34800.0
2014-02-25 09:30:00,55.49,55.93,55.32,55.45,15800.0,44.6284,44.9823,44.4917,44.5962,15800.0
2014-02-25 10:00:00,55.4,55.8,55.35,55.5,30000.0,44.556,44.8777,44.5158,44.6364,30000.0
2014-02-25 10:30:00,55.49,55.72,55.41,55.52,4300.0,44.6284,44.8134,44.5641,44.6525,4300.0
2014-02-25 11:00:00,55.41,55.71,55.29,55.69,3900.0,44.5641,44.8053,44.4675,44.7892,3900.0
2014-02-25 11:30:00,55.74,55.75,55.62,55.63,4200.0,44.8295,44.8375,44.7329,44.741,4200.0
2014-02-25 12:00:00,55.65,55.65,55.22,55.23,7100.0,44.7571,44.7571,44.4112,44.4193,7100.0
2014-02-25 12:30:00,55.25,55.3,55.22,55.23,4600.0,44.4354,44.4756,44.4112,44.4193,4600.0
2014-02-25 13:00:00,55.21,55.35,55.21,55.31,5900.0,44.4032,44.5158,44.4032,44.4836,5900.0
2014-02-25 13:30:00,55.25,55.4,55.23,55.37,5900.0,44.4354,44.556,44.4193,44.5319,5900.0
2014-02-25 14:00:00,55.37,55.48,55.23,55.41,4700.0,44.5319,44.6204,44.4193,44.5641,4700.0
2014-02-25 14:30:00,55.45,55.48,55.21,55.29,11500.0,44.5962,44.6204,44.4032,44.4675,11500.0
2014-02-25 15:00:00,55.29,55.29,55.12,55.14,11100.0,44.4675,44.4675,44.3308,44.3469,11100.0
2014-02-25 15:30:00,55.13,55.29,55.13,55.29,21600.0,44.3389,44.4675,44.3389,44.4675,21600.0
2014-02-26 09:30:00,55.44,55.82,55.09,55.31,5200.0,44.5882,44.8938,44.3067,44.4836,5200.0
2014-02-26 10:00:00,55.45,55.95,55.44,55.87,7000.0,44.5962,44.9984,44.5882,44.934,7000.0
2014-02-26 10:30:00,55.92,56.07,55.92,56.04,2600.0,44.9742,45.0949,44.9742,45.0707,2600.0
2014-02-26 11:00:00,56.07,56.17,56.01,56.17,2900.0,45.0949,45.1753,45.0466,45.1753,2900.0
2014-02-26 11:30:00,56.16,56.23,56.05,56.17,8200.0,45.1672,45.2235,45.0788,45.1753,8200.0
2014-02-26 12:00:00,56.25,56.46,56.16,56.25,12200.0,45.2396,45.4085,45.1672,45.2396,12200.0
2014-02-26 12:30:00,56.21,56.33,56.14,56.2,17900.0,45.2075,45.304,45.1512,45.1994,17900.0
2014-02-26 13:00:00,56.17,56.19,56.05,56.17,5400.0,45.1753,45.1914,45.0788,45.1753,5400.0
2014-02-26 13:30:00,56.23,56.31,56.11,56.16,13000.0,45.2235,45.2879,45.127,45.1672,13000.0
2014-02-26 14:00:00,56.14,56.17,55.64,55.64,18100.0,45.1512,45.1753,44.749,44.749,18100.0
2014-02-26 14:30:00,55.58,55.81,55.52,55.59,8000.0,44.7008,44.8858,44.6525,44.7088,8000.0
2014-02-26 15:00:00,55.54,55.68,55.4,55.54,8700.0,44.6686,44.7812,44.556,44.6686,8700.0
2014-02-26 15:30:00,55.57,55.68,55.5,55.65,13800.0,44.6927,44.7812,44.6364,44.7571,13800.0
2014-02-27 09:30:00,55.57,55.57,55.17,55.35,10200.0,44.6927,44.6927,44.371,44.5158,10200.0
2014-02-27 10:00:00,55.42,55.54,54.87,54.95,12700.0,44.5721,44.6686,44.1298,44.1941,12700.0
2014-02-27 10:30:00,54.97,55.42,54.97,55.35,4600.0,44.2102,44.5721,44.2102,44.5158,4600.0
2014-02-27 11:00:00,55.35,55.54,55.35,55.5,5300.0,44.5158,44.6686,44.5158,44.6364,5300.0
2014-02-27 11:30:00,55.49,55.53,55.4,55.48,5400.0,44.6284,44.6606,44.556,44.6204,5400.0
2014-02-27 12:00:00,55.52,55.6,55.43,55.45,4400.0,44.6525,44.7169,44.5801,44.5962,4400.0
2014-02-27 12:30:00,55.5,55.72,55.5,55.56,3100.0,44.6364,44.8134,44.6364,44.6847,3100.0
2014-02-27 13:00:00,55.59,55.61,55.53,55.58,11300.0,44.7088,44.7249,44.6606,44.7008,11300.0
2014-02-27 13:30:00,55.61,55.66,55.54,55.56,5700.0,44.7249,44.7651,44.6686,44.6847,5700.0
2014-02-27 14:00:00,55.6,55.64,55.5,55.5,6600.0,44.7169,44.749,44.6364,44.6364,6600.0
2014-02-27 14:30:00,55.46,55.61,55.29,55.54,11100.0,44.6043,44.7249,44.4675,44.6686,11100.0
2014-02-27 15:00:00,55.56,55.63,55.52,55.57,8500.0,44.6847,44.741,44.6525,44.6927,8500.0
2014-02-27 15:30:00,55.6,55.6,55.51,55.59,43800.0,44.7169,44.7169,44.6445,44.7088,43800.0
2014-02-28 09:30:00,55.6,55.95,55.44,55.88,9900.0,44.7169,44.9984,44.5882,44.9421,9900.0
2014-02-28 10:00:00,55.89,56.1,55.79,55.99,23900.0,44.9501,45.119,44.8697,45.0305,23900.0
2014-02-28 10:30:00,55.93,56.17,55.91,56.09,18200.0,44.9823,45.1753,44.9662,45.111,18200.0
2014-02-28 11:00:00,56.12,56.14,55.93,55.94,11500.0,45.1351,45.1512,44.9823,44.9903,11500.0
2014-02-28 11:30:00,55.97,56.07,55.96,56.05,10500.0,45.0144,45.0949,45.0064,45.0788,10500.0
2014-02-28 12:00:00,56.05,56.13,56.02,56.1,3500.0,45.0788,45.1431,45.0547,45.119,3500.0
2014-02-28 12:30:00,56.17,56.24,56.12,56.24,3100.0,45.1753,45.2316,45.1351,45.2316,3100.0
2014-02-28 13:00:00,56.28,56.45,56.28,56.36,4300.0,45.2638,45.4005,45.2638,45.3281,4300.0
2014-02-28 13:30:00,56.35,56.38,56.04,56.17,16100.0,45.3201,45.3442,45.0707,45.1753,16100.0
2014-02-28 14:00:00,56.15,56.39,56.13,56.39,6500.0,45.1592,45.3522,45.1431,45.3522,6500.0
2014-02-28 14:30:00,56.38,56.39,56.02,56.02,9400.0,45.3442,45.3522,45.0547,45.0547,9400.0
2014-02-28 15:00:00,56.0,56.0,55.67,55.88,14300.0,45.0386,45.0386,44.7732,44.9421,14300.0
2014-02-28 15:30:00,55.9,56.12,55.89,56.02,38700.0,44.9581,45.1351,44.9501,45.0547,38700.0
2014-03-03 09:30:00,55.54,55.75,55.5,55.75,21900.0,44.6686,44.8375,44.6364,44.8375,21900.0
2014-03-03 10:00:00,55.73,56.04,55.7,55.96,23700.0,44.8214,45.0707,44.7973,45.0064,23700.0
2014-03-03 10:30:00,55.95,56.0,55.56,55.71,6300.0,44.9984,45.0386,44.6847,44.8053,6300.0
2014-03-03 11:00:00,55.73,55.81,55.55,55.57,13500.0,44.8214,44.8858,44.6767,44.6927,13500.0
2014-03-03 11:30:00,55.58,55.88,55.55,55.74,10900.0,44.7008,44.9421,44.6767,44.8295,10900.0
2014-03-03 12:00:00,55.7,55.86,55.63,55.86,57700.0,44.7973,44.926,44.741,44.926,57700.0
2014-03-03 12:30:00,55.85,55.88,55.74,55.85,5000.0,44.9179,44.9421,44.8295,44.9179,5000.0
2014-03-03 13:00:00,55.99,56.1,55.96,56.09,5600.0,45.0305,45.119,45.0064,45.111,5600.0
2014-03-03 13:30:00,56.04,56.08,55.95,56.08,5800.0,45.0707,45.1029,44.9984,45.1029,5800.0
2014-03-03 14:00:00,56.08,56.28,56.08,56.17,8600.0,45.1029,45.2638,45.1029,45.1753,8600.0
2014-03-03 14:30:00,56.11,56.41,56.08,56.16,7800.0,45.127,45.3683,45.1029,45.1672,7800.0
2014-03-03 15:00:00,56.16,56.21,55.69,55.73,13900.0,45.1672,45.2075,44.7892,44.8214,13900.0
2014-03-03 15:30:00,55.77,55.84,55.7,55.72,53500.0,44.8536,44.9099,44.7973,44.8134,53500.0
2014-03-04 09:30:00,56.58,56.98,56.43,56.78,8400.0,45.505,45.8267,45.3844,45.6659,8400.0
2014-03-04 10:00:00,56.87,57.36,56.78,57.24,20300.0,45.7383,46.1324,45.6659,46.0359,20300.0
2014-03-04 10:30:00,57.31,57.5,57.31,57.49,7900.0,46.0921,46.245,46.0921,46.2369,7900.0
2014-03-04 11:00:00,57.5,57.53,57.35,57.53,10000.0,46.245,46.2691,46.1243,46.2691,10000.0
2014-03-04 11:30:00,57.5,57.55,57.47,57.51,12400.0,46.245,46.2852,46.2208,46.253,12400.0
2014-03-04 12:00:00,57.5,57.71,57.5,57.67,22900.0,46.245,46.4139,46.245,46.3817,22900.0
2014-03-04 12:30:00,57.64,57.77,57.48,57.54,23900.0,46.3576,46.4621,46.2289,46.2771,23900.0
2014-03-04 13:00:00,57.56,57.66,57.45,57.49,24500.0,46.2932,46.3736,46.2047,46.2369,24500.0
2014-03-04 13:30:00,57.52,57.56,57.27,57.4,16400.0,46.261,46.2932,46.06,46.1645,16400.0
2014-03-04 14:00:00,57.43,57.54,57.43,57.52,9500.0,46.1887,46.2771,46.1887,46.261,9500.0
2014-03-04 14:30:00,57.5,57.52,57.35,57.47,9200.0,46.245,46.261,46.1243,46.2208,9200.0
2014-03-04 15:00:00,57.45,57.52,57.33,57.33,17800.0,46.2047,46.261,46.1082,46.1082,17800.0
2014-03-04 15:30:00,57.32,57.59,57.31,57.56,36400.0,46.1002,46.3173,46.0921,46.2932,36400.0
2014-03-05 09:30:00,57.4,57.96,57.36,57.65,38100.0,46.1645,46.6149,46.1324,46.3656,38100.0
2014-03-05 10:00:00,57.67,57.7,57.4,57.57,43500.0,46.3817,46.4058,46.1645,46.3013,43500.0
2014-03-05 10:30:00,57.53,57.78,57.52,57.75,15000.0,46.2691,46.4702,46.261,46.446,15000.0
2014-03-05 11:00:00,57.75,57.95,57.73,57.93,31200.0,46.446,46.6069,46.4299,46.5908,31200.0
2014-03-05 11:30:00,57.9,57.98,57.88,57.98,11700.0,46.5667,46.631,46.5506,46.631,11700.0
2014-03-05 12:00:00,57.95,58.07,57.95,58.04,22900.0,46.6069,46.7034,46.6069,46.6793,22900.0
2014-03-05 12:30:00,58.03,58.14,57.99,58.08,21200.0,46.6712,46.7597,46.639,46.7114,21200.0
2014-03-05 13:00:00,58.06,58.23,58.02,58.19,13400.0,46.6953,46.8321,46.6632,46.7999,13400.0
2014-03-05 13:30:00,58.2,58.35,58.16,58.31,21000.0,46.8079,46.9286,46.7758,46.8964,21000.0
2014-03-05 14:00:00,58.29,58.4,58.14,58.4,20300.0,46.8803,46.9688,46.7597,46.9688,20300.0
2014-03-05 14:30:00,58.4,58.41,58.09,58.1,14000.0,46.9688,46.9768,46.7195,46.7275,14000.0
2014-03-05 15:00:00,58.13,58.16,57.81,57.84,58200.0,46.7516,46.7758,46.4943,46.5184,58200.0
2014-03-05 15:30:00,57.83,58.05,57.81,57.95,41900.0,46.5104,46.6873,46.4943,46.6069,41900.0
2014-03-06 09:30:00,58.02,58.39,57.77,58.39,46900.0,46.6632,46.9607,46.4621,46.9607,46900.0
2014-03-06 10:00:00,58.39,58.48,58.16,58.2,18200.0,46.9607,47.0331,46.7758,46.8079,18200.0
2014-03-06 10:30:00,58.2,58.25,58.08,58.09,24200.0,46.8079,46.8482,46.7114,46.7195,24200.0
2014-03-06 11:00:00,58.07,58.16,58.07,58.1,21900.0,46.7034,46.7758,46.7034,46.7275,21900.0
2014-03-06 11:30:00,58.13,58.42,58.09,58.37,12400.0,46.7516,46.9849,46.7195,46.9447,12400.0
2014-03-06 12:00:00,58.34,58.4,58.25,58.35,11200.0,46.9205,46.9688,46.8482,46.9286,11200.0
2014-03-06 12:30:00,58.35,58.48,58.33,58.44,6700.0,46.9286,47.0331,46.9125,47.001,6700.0
2014-03-06 13:00:00,58.44,58.44,58.23,58.23,7100.0,47.001,47.001,46.8321,46.8321,7100.0
2014-03-06 13:30:00,58.23,58.3,58.13,58.19,6700.0,46.8321,46.8884,46.7516,46.7999,6700.0
2014-03-06 14:00:00,58.13,58.48,58.13,58.35,36300.0,46.7516,47.0331,46.7516,46.9286,36300.0
2014-03-06 14:30:00,58.42,58.91,58.36,58.83,21500.0,46.9849,47.379,46.9366,47.3146,21500.0
2014-03-06 15:00:00,58.81,59.2,58.81,59.03,41000.0,47.2985,47.6122,47.2985,47.4755,41000.0
2014-03-06 15:30:00,59.04,59.04,58.64,58.84,74200.0,47.4835,47.4835,47.1618,47.3227,74200.0
2014-03-07 09:30:00,59.61,59.77,57.33,58.11,68300.0,47.9419,48.0706,46.1082,46.7356,68300.0
2014-03-07 10:00:00,58.05,58.44,57.76,58.06,72900.0,46.6873,47.001,46.4541,46.6953,72900.0
2014-03-07 10:30:00,58.05,58.44,57.97,58.4,79500.0,46.6873,47.001,46.623,46.9688,79500.0
2014-03-07 11:00:00,58.33,58.71,58.16,58.29,40300.0,46.9125,47.2181,46.7758,46.8803,40300.0
2014-03-07 11:30:00,58.26,58.39,57.92,58.39,42800.0,46.8562,46.9607,46.5827,46.9607,42800.0
2014-03-07 12:00:00,58.26,58.41,58.14,58.36,13000.0,46.8562,46.9768,46.7597,46.9366,13000.0
2014-03-07 12:30:00,58.34,58.57,58.24,58.47,14400.0,46.9205,47.1055,46.8401,47.0251,14400.0
2014-03-07 13:00:00,58.46,58.73,58.36,58.57,22400.0,47.017,47.2342,46.9366,47.1055,22400.0
2014-03-07 13:30:00,58.65,59.27,58.52,59.16,24300.0,47.1699,47.6685,47.0653,47.58,24300.0
2014-03-07 14:00:00,59.16,59.21,58.48,58.92,33800.0,47.58,47.6202,47.0331,47.387,33800.0
2014-03-07 14:30:00,58.93,59.56,58.92,59.52,26800.0,47.395,47.9017,47.387,47.8696,26800.0
2014-03-07 15:00:00,59.53,59.93,59.47,59.76,61600.0,47.8776,48.1993,47.8294,48.0626,61600.0
2014-03-07 15:30:00,59.75,59.75,59.37,59.54,134100.0,48.0545,48.0545,47.7489,47.8856,134100.0
2014-03-10 09:30:00,59.34,60.0,58.86,59.99,76900.0,47.7248,48.2556,47.3388,48.2476,76900.0
2014-03-10 10:00:00,59.97,60.14,59.38,59.63,47000.0,48.2315,48.3682,47.757,47.958,47000.0
2014-03-10 10:30:00,59.63,59.73,59.58,59.66,20000.0,47.958,48.0385,47.9178,47.9822,20000.0
2014-03-10 11:00:00,59.7,59.86,59.51,59.62,15700.0,48.0143,48.143,47.8615,47.95,15700.0
2014-03-10 11:30:00,59.62,59.62,59.5,59.54,29200.0,47.95,47.95,47.8535,47.8856,29200.0
2014-03-10 12:00:00,59.51,59.66,59.39,59.53,9300.0,47.8615,47.9822,47.765,47.8776,9300.0
2014-03-10 12:30:00,59.55,59.62,59.43,59.62,22000.0,47.8937,47.95,47.7972,47.95,22000.0
2014-03-10 13:00:00,59.65,59.68,59.28,59.39,17600.0,47.9741,47.9982,47.6765,47.765,17600.0
2014-03-10 13:30:00,59.36,59.48,59.22,59.45,18000.0,47.7409,47.8374,47.6283,47.8133,18000.0
2014-03-10 14:00:00,59.43,59.43,58.89,58.91,24300.0,47.7972,47.7972,47.3629,47.379,24300.0
2014-03-10 14:30:00,58.9,59.04,58.88,59.01,30300.0,47.3709,47.4835,47.3548,47.4594,30300.0
2014-03-10 15:00:00,59.0,59.55,58.91,59.04,45100.0,47.4513,47.8937,47.379,47.4835,45100.0
2014-03-10 15:30:00,59.09,59.33,59.02,59.1,44000.0,47.5237,47.7168,47.4674,47.5318,44000.0
2014-03-11 09:30:00,59.14,59.31,58.58,58.89,44700.0,47.5639,47.7007,47.1136,47.3629,44700.0
2014-03-11 10:00:00,58.9,59.31,58.75,59.13,24800.0,47.3709,47.7007,47.2503,47.5559,24800.0
2014-03-11 10:30:00,59.2,59.43,59.06,59.37,30100.0,47.6122,47.7972,47.4996,47.7489,30100.0
2014-03-11 11:00:00,59.37,59.37,59.02,59.05,11700.0,47.7489,47.7489,47.4674,47.4916,11700.0
2014-03-11 11:30:00,59.05,59.06,58.85,58.88,13900.0,47.4916,47.4996,47.3307,47.3548,13900.0
2014-03-11 12:00:00,58.88,59.12,58.71,59.1,55100.0,47.3548,47.5479,47.2181,47.5318,55100.0
2014-03-11 12:30:00,59.09,59.1,59.0,59.0,7900.0,47.5237,47.5318,47.4513,47.4513,7900.0
2014-03-11 13:00:00,59.0,59.04,59.0,59.0,11500.0,47.4513,47.4835,47.4513,47.4513,11500.0
2014-03-11 13:30:00,59.0,59.11,59.0,59.03,5500.0,47.4513,47.5398,47.4513,47.4755,5500.0
2014-03-11 14:00:00,59.0,59.02,58.85,58.89,20100.0,47.4513,47.4674,47.3307,47.3629,20100.0
2014-03-11 14:30:00,58.88,59.17,58.84,58.84,36500.0,47.3548,47.5881,47.3227,47.3227,36500.0
2014-03-11 15:00:00,58.85,58.85,58.71,58.83,27700.0,47.3307,47.3307,47.2181,47.3146,27700.0
2014-03-11 15:30:00,58.8,58.98,58.73,58.96,52400.0,47.2905,47.4353,47.2342,47.4192,52400.0
2014-03-12 09:30:00,58.61,58.76,58.32,58.64,18800.0,47.1377,47.2583,46.9045,47.1618,18800.0
2014-03-12 10:00:00,58.58,58.85,58.57,58.73,18000.0,47.1136,47.3307,47.1055,47.2342,18000.0
2014-03-12 10:30:00,58.69,58.81,58.56,58.71,27000.0,47.202,47.2985,47.0975,47.2181,27000.0
2014-03-12 11:00:00,58.71,59.05,58.66,58.78,145000.0,47.2181,47.4916,47.1779,47.2744,145000.0
2014-03-12 11:30:00,58.81,58.81,58.57,58.6,38700.0,47.2985,47.2985,47.1055,47.1296,38700.0
2014-03-12 12:00:00,58.6,58.73,58.54,58.56,20800.0,47.1296,47.2342,47.0814,47.0975,20800.0
2014-03-12 12:30:00,58.54,58.58,58.41,58.44,13400.0,47.0814,47.1136,46.9768,47.001,13400.0
2014-03-12 13:00:00,58.44,58.46,58.28,58.28,9000.0,47.001,47.017,46.8723,46.8723,9000.0
2014-03-12 13:30:00,58.29,58.33,58.25,58.3,25400.0,46.8803,46.9125,46.8482,46.8884,25400.0
2014-03-12 14:00:00,58.29,58.76,58.28,58.63,39300.0,46.8803,47.2583,46.8723,47.1538,39300.0
2014-03-12 14:30:00,58.66,58.84,58.62,58.65,46800.0,47.1779,47.3227,47.1457,47.1699,46800.0
2014-03-12 15:00:00,58.64,58.64,58.23,58.38,21200.0,47.1618,47.1618,46.8321,46.9527,21200.0
2014-03-12 15:30:00,58.4,58.7,58.38,58.67,75100.0,46.9688,47.2101,46.9527,47.1859,75100.0
2014-03-13 09:30:00,58.81,59.08,58.4,58.56,21800.0,47.2985,47.5157,46.9688,47.0975,21800.0
2014-03-13 10:00:00,58.53,59.04,58.41,58.87,67300.0,47.0733,47.4835,46.9768,47.3468,67300.0
2014-03-13 10:30:00,58.97,59.03,58.57,58.57,22900.0,47.4272,47.4755,47.1055,47.1055,22900.0
2014-03-13 11:00:00,58.59,58.64,58.41,58.46,15700.0,47.1216,47.1618,46.9768,47.017,15700.0
2014-03-13 11:30:00,58.45,58.61,58.35,58.48,10400.0,47.009,47.1377,46.9286,47.0331,10400.0
2014-03-13 12:00:00,58.47,58.56,58.44,58.5,26600.0,47.0251,47.0975,47.001,47.0492,26600.0
2014-03-13 12:30:00,58.47,58.49,58.24,58.33,35400.0,47.0251,47.0412,46.8401,46.9125,35400.0
2014-03-13 13:00:00,58.26,58.33,58.01,58.33,16400.0,46.8562,46.9125,46.6551,46.9125,16400.0
2014-03-13 13:30:00,58.35,58.44,58.25,58.42,19800.0,46.9286,47.001,46.8482,46.9849,19800.0
2014-03-13 14:00:00,58.47,58.49,58.28,58.34,16500.0,47.0251,47.0412,46.8723,46.9205,16500.0
2014-03-13 14:30:00,58.32,58.36,58.0,58.06,26600.0,46.9045,46.9366,46.6471,46.6953,26600.0
2014-03-13 15:00:00,58.12,58.24,57.91,58.17,30700.0,46.7436,46.8401,46.5747,46.7838,30700.0
2014-03-13 15:30:00,58.16,58.21,58.02,58.05,30500.0,46.7758,46.816,46.6632,46.6873,30500.0
2014-03-14 09:30:00,57.9,58.56,57.69,58.4,16300.0,46.5667,47.0975,46.3978,46.9688,16300.0
2014-03-14 10:00:00,58.43,58.93,58.39,58.68,46700.0,46.9929,47.395,46.9607,47.194,46700.0
2014-03-14 10:30:00,58.77,59.04,58.71,58.82,51100.0,47.2664,47.4835,47.2181,47.3066,51100.0
2014-03-14 11:00:00,58.84,58.92,58.33,58.49,12400.0,47.3227,47.387,46.9125,47.0412,12400.0
2014-03-14 11:30:00,58.53,58.73,58.53,58.68,13700.0,47.0733,47.2342,47.0733,47.194,13700.0
2014-03-14 12:00:00,58.7,58.7,58.26,58.26,6100.0,47.2101,47.2101,46.8562,46.8562,6100.0
2014-03-14 12:30:00,58.29,58.35,58.13,58.24,6700.0,46.8803,46.9286,46.7516,46.8401,6700.0
2014-03-14 13:00:00,58.26,58.35,58.14,58.19,6500.0,46.8562,46.9286,46.7597,46.7999,6500.0
2014-03-14 13:30:00,58.21,58.22,58.03,58.09,5600.0,46.816,46.824,46.6712,46.7195,5600.0
2014-03-14 14:00:00,58.2,58.29,58.04,58.22,7800.0,46.8079,46.8803,46.6793,46.824,7800.0
2014-03-14 14:30:00,58.22,58.29,58.17,58.18,13600.0,46.824,46.8803,46.7838,46.7919,13600.0
2014-03-14 15:00:00,58.18,58.23,58.01,58.08,10500.0,46.7919,46.8321,46.6551,46.7114,10500.0
2014-03-14 15:30:00,58.04,58.22,58.02,58.22,25700.0,46.6793,46.824,46.6632,46.824,25700.0
2014-03-17 09:30:00,58.46,59.4,58.34,59.07,38800.0,47.017,47.7731,46.9205,47.5076,38800.0
2014-03-17 10:00:00,59.19,59.5,59.15,59.38,30300.0,47.6042,47.8535,47.572,47.757,30300.0
2014-03-17 10:30:00,59.34,59.57,59.32,59.47,20400.0,47.7248,47.9098,47.7087,47.8294,20400.0
2014-03-17 11:00:00,59.44,59.81,59.3,59.34,92600.0,47.8052,48.1028,47.6926,47.7248,92600.0
2014-03-17 11:30:00,59.37,59.56,59.28,59.56,14500.0,47.7489,47.9017,47.6765,47.9017,14500.0
2014-03-17 12:00:00,59.56,59.63,59.33,59.47,12300.0,47.9017,47.958,47.7168,47.8294,12300.0
2014-03-17 12:30:00,59.46,59.53,59.43,59.49,11200.0,47.8213,47.8776,47.7972,47.8454,11200.0
2014-03-17 13:00:00,59.5,59.58,59.44,59.52,48300.0,47.8535,47.9178,47.8052,47.8696,48300.0
2014-03-17 13:30:00,59.52,59.75,59.52,59.75,8400.0,47.8696,48.0545,47.8696,48.0545,8400.0
2014-03-17 14:00:00,59.69,59.82,59.6,59.82,9700.0,48.0063,48.1108,47.9339,48.1108,9700.0
2014-03-17 14:30:00,59.82,59.82,59.54,59.61,7800.0,48.1108,48.1108,47.8856,47.9419,7800.0
2014-03-17 15:00:00,59.63,59.69,59.47,59.5,23100.0,47.958,48.0063,47.8294,47.8535,23100.0
2014-03-17 15:30:00,59.5,59.56,59.41,59.52,45000.0,47.8535,47.9017,47.7811,47.8696,45000.0
2014-03-18 09:30:00,59.54,59.87,59.4,59.66,12500.0,47.8856,48.1511,47.7731,47.9822,12500.0
2014-03-18 10:00:00,59.64,59.76,59.49,59.55,17200.0,47.9661,48.0626,47.8454,47.8937,17200.0
2014-03-18 10:30:00,59.55,59.6,59.48,59.49,15000.0,47.8937,47.9339,47.8374,47.8454,15000.0
2014-03-18 11:00:00,59.46,59.53,59.42,59.45,12100.0,47.8213,47.8776,47.7891,47.8133,12100.0
2014-03-18 11:30:00,59.46,59.56,59.37,59.52,65900.0,47.8213,47.9017,47.7489,47.8696,65900.0
2014-03-18 12:00:00,59.53,59.61,59.46,59.5,7800.0,47.8776,47.9419,47.8213,47.8535,7800.0
2014-03-18 12:30:00,59.49,59.56,59.45,59.48,11700.0,47.8454,47.9017,47.8133,47.8374,11700.0
2014-03-18 13:00:00,59.45,59.58,59.45,59.55,14900.0,47.8133,47.9178,47.8133,47.8937,14900.0
2014-03-18 13:30:00,59.48,59.58,59.44,59.55,6900.0,47.8374,47.9178,47.8052,47.8937,6900.0
2014-03-18 14:00:00,59.59,59.59,59.43,59.48,15300.0,47.9259,47.9259,47.7972,47.8374,15300.0
2014-03-18 14:30:00,59.48,59.5,59.43,59.47,18500.0,47.8374,47.8535,47.7972,47.8294,18500.0
2014-03-18 15:00:00,59.49,59.58,59.46,59.51,27600.0,47.8454,47.9178,47.8213,47.8615,27600.0
2014-03-18 15:30:00,59.51,59.71,59.47,59.62,83300.0,47.8615,48.0224,47.8294,47.95,83300.0
2014-03-19 09:30:00,59.62,59.74,59.42,59.72,9100.0,47.95,48.0465,47.7891,48.0304,9100.0
2014-03-19 10:00:00,59.73,59.74,59.51,59.7,8000.0,48.0385,48.0465,47.8615,48.0143,8000.0
2014-03-19 10:30:00,59.63,59.8,59.57,59.73,23200.0,47.958,48.0948,47.9098,48.0385,23200.0
2014-03-19 11:00:00,59.7,59.72,59.59,59.6,6600.0,48.0143,48.0304,47.9259,47.9339,6600.0
2014-03-19 11:30:00,59.63,59.63,59.37,59.5,21800.0,47.958,47.958,47.7489,47.8535,21800.0
2014-03-19 12:00:00,59.5,59.6,59.46,59.49,42000.0,47.8535,47.9339,47.8213,47.8454,42000.0
2014-03-19 12:30:00,59.53,59.55,59.46,59.52,9200.0,47.8776,47.8937,47.8213,47.8696,9200.0
2014-03-19 13:00:00,59.5,59.56,59.48,59.54,3500.0,47.8535,47.9017,47.8374,47.8856,3500.0
2014-03-19 13:30:00,59.51,59.53,59.42,59.52,10100.0,47.8615,47.8776,47.7891,47.8696,10100.0
2014-03-19 14:00:00,59.51,59.6,59.4,59.53,15400.0,47.8615,47.9339,47.7731,47.8776,15400.0
2014-03-19 14:30:00,59.56,59.56,59.44,59.44,7900.0,47.9017,47.9017,47.8052,47.8052,7900.0
2014-03-19 15:00:00,59.42,59.48,59.15,59.38,22800.0,47.7891,47.8374,47.572,47.757,22800.0
2014-03-19 15:30:00,59.41,59.51,59.36,59.4,40700.0,47.7811,47.8615,47.7409,47.7731,40700.0
2014-03-20 09:30:00,59.31,59.49,59.07,59.47,13900.0,47.7007,47.8454,47.5076,47.8294,13900.0
2014-03-20 10:00:00,59.4,59.74,59.34,59.6,11600.0,47.7731,48.0465,47.7248,47.9339,11600.0
2014-03-20 10:30:00,59.52,59.59,59.36,59.39,10700.0,47.8696,47.9259,47.7409,47.765,10700.0
2014-03-20 11:00:00,59.4,59.78,59.35,59.7,27700.0,47.7731,48.0787,47.7328,48.0143,27700.0
2014-03-20 11:30:00,59.7,59.71,59.52,59.66,6100.0,48.0143,48.0224,47.8696,47.9822,6100.0
2014-03-20 12:00:00,59.68,59.72,59.61,59.68,5600.0,47.9982,48.0304,47.9419,47.9982,5600.0
2014-03-20 12:30:00,59.69,59.72,59.65,59.72,10000.0,48.0063,48.0304,47.9741,48.0304,10000.0
2014-03-20 13:00:00,59.74,59.75,59.64,59.64,6500.0,48.0465,48.0545,47.9661,47.9661,6500.0
2014-03-20 13:30:00,59.7,59.86,59.65,59.8,6700.0,48.0143,48.143,47.9741,48.0948,6700.0
2014-03-20 14:00:00,59.83,59.94,59.8,59.9,10300.0,48.1189,48.2074,48.0948,48.1752,10300.0
2014-03-20 14:30:00,59.94,59.99,59.87,59.99,11600.0,48.2074,48.2476,48.1511,48.2476,11600.0
2014-03-20 15:00:00,60.0,60.02,59.88,59.96,15000.0,48.2556,48.2717,48.1591,48.2234,15000.0
2014-03-20 15:30:00,59.96,60.06,59.83,60.03,46300.0,48.2234,48.3039,48.1189,48.2797,46300.0
2014-03-21 09:30:00,60.2,60.2,59.83,59.83,78100.0,48.4165,48.4165,48.1189,48.1189,78100.0
2014-03-21 10:00:00,59.83,60.09,59.82,59.95,14100.0,48.1189,48.328,48.1108,48.2154,14100.0
2014-03-21 10:30:00,59.93,60.09,59.85,59.87,45000.0,48.1993,48.328,48.135,48.1511,45000.0
2014-03-21 11:00:00,59.92,60.17,59.89,60.16,12600.0,48.1913,48.3923,48.1671,48.3843,12600.0
2014-03-21 11:30:00,60.16,60.53,60.16,60.36,15900.0,48.3843,48.6819,48.3843,48.5451,15900.0
2014-03-21 12:00:00,60.35,60.58,60.35,60.57,10500.0,48.5371,48.7221,48.5371,48.714,10500.0
2014-03-21 12:30:00,60.55,60.76,60.53,60.68,8600.0,48.698,48.8668,48.6819,48.8025,8600.0
2014-03-21 13:00:00,60.65,61.02,60.65,60.89,25300.0,48.7784,49.076,48.7784,48.9714,25300.0
2014-03-21 13:30:00,60.89,61.02,60.84,60.98,16700.0,48.9714,49.076,48.9312,49.0438,16700.0
2014-03-21 14:00:00,60.98,61.0,60.77,60.79,12900.0,49.0438,49.0599,48.8749,48.891,12900.0
2014-03-21 14:30:00,60.79,60.94,60.76,60.85,16200.0,48.891,49.0116,48.8668,48.9392,16200.0
2014-03-21 15:00:00,60.84,60.84,60.74,60.84,19900.0,48.9312,48.9312,48.8508,48.9312,19900.0
2014-03-21 15:30:00,60.84,60.84,60.53,60.57,73500.0,48.9312,48.9312,48.6819,48.714,73500.0
2014-03-24 09:30:00,60.65,60.65,60.26,60.48,23100.0,48.7784,48.7784,48.4647,48.6417,23100.0
2014-03-24 10:00:00,60.55,60.73,60.08,60.08,16700.0,48.698,48.8427,48.3199,48.3199,16700.0
2014-03-24 10:30:00,60.02,60.1,59.53,60.02,22200.0,48.2717,48.336,47.8776,48.2717,22200.0
2014-03-24 11:00:00,60.02,60.02,59.85,59.95,26900.0,48.2717,48.2717,48.135,48.2154,26900.0
2014-03-24 11:30:00,59.9,59.97,59.77,59.83,11500.0,48.1752,48.2315,48.0706,48.1189,11500.0
2014-03-24 12:00:00,59.82,59.9,59.71,59.73,10800.0,48.1108,48.1752,48.0224,48.0385,10800.0
2014-03-24 12:30:00,59.79,59.91,59.67,59.88,16100.0,48.0867,48.1832,47.9902,48.1591,16100.0
2014-03-24 13:00:00,59.89,60.04,59.83,60.04,16400.0,48.1671,48.2878,48.1189,48.2878,16400.0
2014-03-24 13:30:00,60.08,60.18,59.99,60.14,13100.0,48.3199,48.4004,48.2476,48.3682,13100.0
2014-03-24 14:00:00,60.17,60.26,59.98,60.13,7900.0,48.3923,48.4647,48.2395,48.3602,7900.0
2014-03-24 14:30:00,60.08,60.13,59.95,60.0,10200.0,48.3199,48.3602,48.2154,48.2556,10200.0
2014-03-24 15:00:00,60.01,60.09,59.97,60.07,16100.0,48.2637,48.328,48.2315,48.3119,16100.0
2014-03-24 15:30:00,60.08,60.22,60.05,60.06,33300.0,48.3199,48.4325,48.2958,48.3039,33300.0
2014-03-25 09:30:00,60.39,60.61,60.1,60.61,10900.0,48.5693,48.7462,48.336,48.7462,10900.0
2014-03-25 10:00:00,60.61,60.77,60.32,60.47,12800.0,48.7462,48.8749,48.513,48.6336,12800.0
2014-03-25 10:30:00,60.51,60.58,60.4,60.43,39400.0,48.6658,48.7221,48.5773,48.6014,39400.0
2014-03-25 11:00:00,60.41,60.53,60.33,60.45,20400.0,48.5854,48.6819,48.521,48.6175,20400.0
2014-03-25 11:30:00,60.43,60.56,60.22,60.35,36600.0,48.6014,48.706,48.4325,48.5371,36600.0
2014-03-25 12:00:00,60.3,60.32,60.13,60.2,39700.0,48.4969,48.513,48.3602,48.4165,39700.0
2014-03-25 12:30:00,60.16,60.24,60.16,60.2,6600.0,48.3843,48.4486,48.3843,48.4165,6600.0
2014-03-25 13:00:00,60.2,60.3,60.14,60.24,9900.0,48.4165,48.4969,48.3682,48.4486,9900.0
2014-03-25 13:30:00,60.21,60.21,59.95,59.99,15000.0,48.4245,48.4245,48.2154,48.2476,15000.0
2014-03-25 14:00:00,59.98,60.02,59.94,59.99,20300.0,48.2395,48.2717,48.2074,48.2476,20300.0
2014-03-25 14:30:00,59.99,60.0,59.93,59.98,15900.0,48.2476,48.2556,48.1993,48.2395,15900.0
2014-03-25 15:00:00,59.98,60.22,59.96,59.98,24700.0,48.2395,48.4325,48.2234,48.2395,24700.0
2014-03-25 15:30:00,59.99,60.16,59.98,60.06,42100.0,48.2476,48.3843,48.2395,48.3039,42100.0
2014-03-26 09:30:00,59.85,60.23,59.66,59.91,20200.0,48.3201,48.6269,48.1667,48.3685,20200.0
2014-03-26 10:00:00,59.92,60.01,59.73,59.98,13400.0,48.3766,48.4493,48.2232,48.4251,13400.0
2014-03-26 10:30:00,59.92,59.99,59.77,59.84,18900.0,48.3766,48.4331,48.2555,48.312,18900.0
2014-03-26 11:00:00,59.87,59.99,59.87,59.99,12300.0,48.3363,48.4331,48.3363,48.4331,12300.0
2014-03-26 11:30:00,59.98,60.02,59.9,60.0,19700.0,48.4251,48.4574,48.3605,48.4412,19700.0
2014-03-26 12:00:00,60.02,60.07,59.94,59.98,9600.0,48.4574,48.4977,48.3928,48.4251,9600.0
2014-03-26 12:30:00,59.94,60.07,59.89,59.99,12300.0,48.3928,48.4977,48.3524,48.4331,12300.0
2014-03-26 13:00:00,60.01,60.01,59.83,59.83,17400.0,48.4493,48.4493,48.304,48.304,17400.0
2014-03-26 13:30:00,59.82,59.89,59.71,59.78,33200.0,48.2959,48.3524,48.2071,48.2636,33200.0
2014-03-26 14:00:00,59.8,59.94,59.76,59.83,16800.0,48.2797,48.3928,48.2474,48.304,16800.0
2014-03-26 14:30:00,59.81,59.92,59.69,59.82,12100.0,48.2878,48.3766,48.1909,48.2959,12100.0
2014-03-26 15:00:00,59.83,59.89,59.77,59.83,21600.0,48.304,48.3524,48.2555,48.304,21600.0
2014-03-26 15:30:00,59.84,59.98,59.77,59.81,101000.0,48.312,48.4251,48.2555,48.2878,101000.0
2014-03-27 09:30:00,60.01,60.05,59.44,59.81,27200.0,48.4493,48.4816,47.9891,48.2878,27200.0
2014-03-27 10:00:00,59.77,60.1,59.76,59.86,16600.0,48.2555,48.5219,48.2474,48.3282,16600.0
2014-03-27 10:30:00,59.81,59.9,59.65,59.72,18000.0,48.2878,48.3605,48.1586,48.2151,18000.0
2014-03-27 11:00:00,59.75,59.77,59.35,59.36,15400.0,48.2394,48.2555,47.9164,47.9245,15400.0
2014-03-27 11:30:00,59.33,59.34,59.05,59.2,18000.0,47.9003,47.9084,47.6742,47.7953,18000.0
2014-03-27 12:00:00,59.19,59.47,59.15,59.42,14100.0,47.7873,48.0133,47.755,47.9729,14100.0
2014-03-27 12:30:00,59.43,59.46,59.19,59.25,12100.0,47.981,48.0052,47.7873,47.8357,12100.0
2014-03-27 13:00:00,59.23,59.34,59.15,59.29,15700.0,47.8195,47.9084,47.755,47.868,15700.0
2014-03-27 13:30:00,59.3,59.37,59.24,59.32,12300.0,47.8761,47.9326,47.8276,47.8922,12300.0
2014-03-27 14:00:00,59.32,59.39,59.27,59.39,13600.0,47.8922,47.9487,47.8518,47.9487,13600.0
2014-03-27 14:30:00,59.38,59.51,59.33,59.45,68700.0,47.9406,48.0456,47.9003,47.9972,68700.0
2014-03-27 15:00:00,59.42,59.45,59.28,59.36,32200.0,47.9729,47.9972,47.8599,47.9245,32200.0
2014-03-27 15:30:00,59.36,59.52,59.32,59.45,46600.0,47.9245,48.0537,47.8922,47.9972,46600.0
2014-03-28 09:30:00,59.63,60.1,59.45,60.03,15200.0,48.1425,48.5219,47.9972,48.4654,15200.0
2014-03-28 10:00:00,60.03,60.42,59.95,60.0,13100.0,48.4654,48.7803,48.4008,48.4412,13100.0
2014-03-28 10:30:00,59.99,60.18,59.98,60.05,5700.0,48.4331,48.5865,48.4251,48.4816,5700.0
2014-03-28 11:00:00,60.03,60.05,59.98,59.99,6600.0,48.4654,48.4816,48.4251,48.4331,6600.0
2014-03-28 11:30:00,60.0,60.05,59.92,60.04,8900.0,48.4412,48.4816,48.3766,48.4735,8900.0
2014-03-28 12:00:00,60.04,60.06,59.71,59.77,11300.0,48.4735,48.4896,48.2071,48.2555,11300.0
2014-03-28 12:30:00,59.79,60.13,59.79,60.07,10800.0,48.2717,48.5462,48.2717,48.4977,10800.0
2014-03-28 13:00:00,60.07,60.07,59.91,60.05,6700.0,48.4977,48.4977,48.3685,48.4816,6700.0
2014-03-28 13:30:00,60.01,60.22,59.97,60.22,9200.0,48.4493,48.6188,48.417,48.6188,9200.0
2014-03-28 14:00:00,60.19,60.3,60.15,60.3,27100.0,48.5946,48.6834,48.5623,48.6834,27100.0
2014-03-28 14:30:00,60.28,60.31,60.17,60.25,17400.0,48.6673,48.6915,48.5785,48.643,17400.0
2014-03-28 15:00:00,60.24,60.33,60.2,60.28,17200.0,48.635,48.7076,48.6027,48.6673,17200.0
2014-03-28 15:30:00,60.28,60.51,60.27,60.51,71400.0,48.6673,48.853,48.6592,48.853,71400.0
2014-03-31 09:30:00,60.73,60.73,60.09,60.09,27700.0,49.0306,49.0306,48.5139,48.5139,27700.0
2014-03-31 10:00:00,60.23,60.5,60.21,60.47,19900.0,48.6269,48.8449,48.6108,48.8207,19900.0
2014-03-31 10:30:00,60.5,60.82,60.43,60.58,32800.0,48.8449,49.1032,48.7884,48.9095,32800.0
2014-03-31 11:00:00,60.58,60.69,60.52,60.61,7100.0,48.9095,48.9983,48.861,48.9337,7100.0
2014-03-31 11:30:00,60.63,60.83,60.59,60.83,8000.0,48.9498,49.1113,48.9175,49.1113,8000.0
2014-03-31 12:00:00,60.8,60.93,60.8,60.88,6000.0,49.0871,49.192,49.0871,49.1517,6000.0
2014-03-31 12:30:00,60.86,61.0,60.86,61.0,10900.0,49.1355,49.2486,49.1355,49.2486,10900.0
2014-03-31 13:00:00,60.96,61.24,60.96,60.96,13200.0,49.2163,49.4423,49.2163,49.2163,13200.0
2014-03-31 13:30:00,61.03,61.05,60.78,60.82,21300.0,49.2728,49.2889,49.0709,49.1032,21300.0
2014-03-31 14:00:00,60.81,60.81,60.67,60.67,4500.0,49.0952,49.0952,48.9821,48.9821,4500.0
2014-03-31 14:30:00,60.73,60.8,60.67,60.79,7600.0,49.0306,49.0871,48.9821,49.079,7600.0
2014-03-31 15:00:00,60.8,60.96,60.75,60.85,14800.0,49.0871,49.2163,49.0467,49.1275,14800.0
2014-03-31 15:30:00,60.84,61.09,60.83,61.06,44300.0,49.1194,49.3212,49.1113,49.297,44300.0
2014-04-01 09:30:00,60.9,61.74,60.9,61.57,19100.0,49.1678,49.846,49.1678,49.7088,19100.0
2014-04-01 10:00:00,61.63,62.96,61.63,62.71,67500.0,49.7572,50.831,49.7572,50.6291,67500.0
2014-04-01 10:30:00,62.69,62.89,62.58,62.89,213600.0,50.613,50.7745,50.5242,50.7745,213600.0
2014-04-01 11:00:00,62.9,63.05,62.87,62.99,53900.0,50.7825,50.9036,50.7583,50.8552,53900.0
2014-04-01 11:30:00,62.99,63.21,62.95,63.12,23000.0,50.8552,51.0328,50.8229,50.9601,23000.0
2014-04-01 12:00:00,63.1,63.15,63.03,63.11,13700.0,50.944,50.9844,50.8875,50.9521,13700.0
2014-04-01 12:30:00,63.09,63.29,63.07,63.26,12700.0,50.9359,51.0974,50.9198,51.0732,12700.0
2014-04-01 13:00:00,63.23,63.34,63.23,63.29,28400.0,51.049,51.1378,51.049,51.0974,28400.0
2014-04-01 13:30:00,63.3,63.43,63.19,63.31,28500.0,51.1055,51.2104,51.0167,51.1135,28500.0
2014-04-01 14:00:00,63.36,63.63,63.35,63.57,33800.0,51.1539,51.3719,51.1458,51.3235,33800.0
2014-04-01 14:30:00,63.55,63.6,63.51,63.6,18800.0,51.3073,51.3477,51.275,51.3477,18800.0
2014-04-01 15:00:00,63.57,63.91,63.57,63.86,54800.0,51.3235,51.598,51.3235,51.5576,54800.0
2014-04-01 15:30:00,63.85,64.04,63.8,64.0,89400.0,51.5495,51.7029,51.5091,51.6706,89400.0
2014-04-02 09:30:00,63.67,63.88,63.25,63.25,57900.0,51.4042,51.5737,51.0651,51.0651,57900.0
2014-04-02 10:00:00,63.19,63.3,62.98,62.98,49600.0,51.0167,51.1055,50.8471,50.8471,49600.0
2014-04-02 10:30:00,62.97,63.16,62.9,63.12,23000.0,50.839,50.9924,50.7825,50.9601,23000.0
2014-04-02 11:00:00,63.12,63.19,62.88,62.91,25400.0,50.9601,51.0167,50.7664,50.7906,25400.0
2014-04-02 11:30:00,62.88,62.92,62.82,62.83,16600.0,50.7664,50.7987,50.7179,50.726,16600.0
2014-04-02 12:00:00,62.83,62.85,62.67,62.67,21100.0,50.726,50.7422,50.5968,50.5968,21100.0
2014-04-02 12:30:00,62.69,62.73,62.64,62.66,17300.0,50.613,50.6453,50.5726,50.5888,17300.0
2014-04-02 13:00:00,62.7,62.7,62.55,62.59,16600.0,50.6211,50.6211,50.5,50.5323,16600.0
2014-04-02 13:30:00,62.61,62.79,62.53,62.79,11600.0,50.5484,50.6937,50.4838,50.6937,11600.0
2014-04-02 14:00:00,62.79,62.87,62.65,62.79,11400.0,50.6937,50.7583,50.5807,50.6937,11400.0
2014-04-02 14:30:00,62.8,63.17,62.8,63.05,28700.0,50.7018,51.0005,50.7018,50.9036,28700.0
2014-04-02 15:00:00,63.04,63.05,62.78,63.04,94900.0,50.8956,50.9036,50.6856,50.8956,94900.0
2014-04-02 15:30:00,63.05,63.08,62.95,63.04,40600.0,50.9036,50.9279,50.8229,50.8956,40600.0
2014-04-03 09:30:00,63.03,63.03,62.6,62.85,12400.0,50.8875,50.8875,50.5403,50.7422,12400.0
2014-04-03 10:00:00,62.83,62.9,62.77,62.81,16900.0,50.726,50.7825,50.6776,50.7099,16900.0
2014-04-03 10:30:00,62.81,62.83,62.65,62.74,22000.0,50.7099,50.726,50.5807,50.6534,22000.0
2014-04-03 11:00:00,62.74,62.76,62.65,62.76,12600.0,50.6534,50.6695,50.5807,50.6695,12600.0
2014-04-03 11:30:00,62.75,62.83,62.66,62.74,22200.0,50.6614,50.726,50.5888,50.6534,22200.0
2014-04-03 12:00:00,62.69,62.78,62.61,62.73,14100.0,50.613,50.6856,50.5484,50.6453,14100.0
2014-04-03 12:30:00,62.78,62.81,62.7,62.75,18900.0,50.6856,50.7099,50.6211,50.6614,18900.0
2014-04-03 13:00:00,62.74,62.81,62.63,62.81,23200.0,50.6534,50.7099,50.5645,50.7099,23200.0
2014-04-03 13:30:00,62.77,62.96,62.77,62.93,15600.0,50.6776,50.831,50.6776,50.8068,15600.0
2014-04-03 14:00:00,62.91,62.97,62.89,62.89,11900.0,50.7906,50.839,50.7745,50.7745,11900.0
2014-04-03 14:30:00,62.89,62.94,62.84,62.94,23200.0,50.7745,50.8148,50.7341,50.8148,23200.0
2014-04-03 15:00:00,62.93,63.12,62.88,63.1,24800.0,50.8068,50.9601,50.7664,50.944,24800.0
2014-04-03 15:30:00,63.1,63.64,63.1,63.25,79400.0,50.944,51.38,50.944,51.0651,79400.0
2014-04-04 09:30:00,64.09,64.41,63.24,63.65,55600.0,51.7433,52.0016,51.057,51.388,55600.0
2014-04-04 10:00:00,63.65,64.37,63.6,64.37,26500.0,51.388,51.9693,51.3477,51.9693,26500.0
2014-04-04 10:30:00,64.37,64.71,64.11,64.36,22200.0,51.9693,52.2438,51.7594,51.9613,22200.0
2014-04-04 11:00:00,64.34,64.45,63.9,63.92,27700.0,51.9451,52.0339,51.5899,51.606,27700.0
2014-04-04 11:30:00,63.93,64.18,63.51,63.59,37900.0,51.6141,51.8159,51.275,51.3396,37900.0
2014-04-04 12:00:00,63.56,63.56,62.8,62.89,14500.0,51.3154,51.3154,50.7018,50.7745,14500.0
2014-04-04 12:30:00,62.9,63.22,62.38,62.42,67400.0,50.7825,51.0409,50.3627,50.395,67400.0
2014-04-04 13:00:00,62.4,62.41,62.13,62.24,25400.0,50.3789,50.3869,50.1609,50.2497,25400.0
2014-04-04 13:30:00,62.25,62.54,62.19,62.29,20100.0,50.2578,50.4919,50.2093,50.29,20100.0
2014-04-04 14:00:00,62.26,62.34,61.85,62.29,35600.0,50.2658,50.3304,49.9348,50.29,35600.0
2014-04-04 14:30:00,62.28,62.37,62.26,62.36,15800.0,50.282,50.3546,50.2658,50.3466,15800.0
2014-04-04 15:00:00,62.4,62.85,62.32,62.77,20600.0,50.3789,50.7422,50.3143,50.6776,20600.0
2014-04-04 15:30:00,62.74,62.76,62.57,62.6,36000.0,50.6534,50.6695,50.5161,50.5403,36000.0
2014-04-07 09:30:00,62.37,62.37,61.25,61.59,19800.0,50.3546,50.3546,49.4504,49.7249,19800.0
2014-04-07 10:00:00,61.54,62.0,61.45,61.83,43800.0,49.6845,50.0559,49.6119,49.9187,43800.0
2014-04-07 10:30:00,61.83,61.97,61.78,61.83,40300.0,49.9187,50.0317,49.8783,49.9187,40300.0
2014-04-07 11:00:00,61.8,61.96,61.77,61.83,37200.0,49.8944,50.0236,49.8702,49.9187,37200.0
2014-04-07 11:30:00,61.84,62.04,61.81,61.94,19100.0,49.9267,50.0882,49.9025,50.0075,19100.0
2014-04-07 12:00:00,61.87,61.95,61.76,61.88,32600.0,49.951,50.0155,49.8621,49.959,32600.0
2014-04-07 12:30:00,61.95,62.13,61.92,62.0,12700.0,50.0155,50.1609,49.9913,50.0559,12700.0
2014-04-07 13:00:00,61.97,62.14,61.88,61.97,19600.0,50.0317,50.1689,49.959,50.0317,19600.0
2014-04-07 13:30:00,61.98,62.0,61.84,61.87,25500.0,50.0398,50.0559,49.9267,49.951,25500.0
2014-04-07 14:00:00,61.84,61.88,61.67,61.67,31300.0,49.9267,49.959,49.7895,49.7895,31300.0
2014-04-07 14:30:00,61.65,62.07,61.65,62.04,16500.0,49.7733,50.1124,49.7733,50.0882,16500.0
2014-04-07 15:00:00,62.0,62.13,61.9,62.13,20000.0,50.0559,50.1609,49.9752,50.1609,20000.0
2014-04-07 15:30:00,62.18,62.18,62.0,62.02,64400.0,50.2012,50.2012,50.0559,50.0721,64400.0
2014-04-08 09:30:00,61.91,62.15,61.37,61.88,50100.0,49.9833,50.177,49.5473,49.959,50100.0
2014-04-08 10:00:00,61.95,62.09,61.83,62.0,41700.0,50.0155,50.1286,49.9187,50.0559,41700.0
2014-04-08 10:30:00,61.99,62.45,61.98,62.38,11000.0,50.0478,50.4192,50.0398,50.3627,11000.0
2014-04-08 11:00:00,62.4,62.73,62.35,62.65,15600.0,50.3789,50.6453,50.3385,50.5807,15600.0
2014-04-08 11:30:00,62.7,62.7,62.14,62.16,10200.0,50.6211,50.6211,50.1689,50.1851,10200.0
2014-04-08 12:00:00,62.14,62.47,62.13,62.39,10400.0,50.1689,50.4354,50.1609,50.3708,10400.0
2014-04-08 12:30:00,62.39,62.43,62.19,62.4,14900.0,50.3708,50.4031,50.2093,50.3789,14900.0
2014-04-08 13:00:00,62.4,62.5,62.28,62.5,18400.0,50.3789,50.4596,50.282,50.4596,18400.0
2014-04-08 13:30:00,62.5,62.54,62.34,62.43,14700.0,50.4596,50.4919,50.3304,50.4031,14700.0
2014-04-08 14:00:00,62.45,62.45,62.21,62.32,13400.0,50.4192,50.4192,50.2255,50.3143,13400.0
2014-04-08 14:30:00,62.29,62.43,62.19,62.33,10500.0,50.29,50.4031,50.2093,50.3223,10500.0
2014-04-08 15:00:00,62.33,62.45,62.3,62.45,20600.0,50.3223,50.4192,50.2981,50.4192,20600.0
2014-04-08 15:30:00,62.44,62.63,62.43,62.59,59000.0,50.4111,50.5645,50.4031,50.5323,59000.0
2014-04-09 09:30:00,62.65,62.74,62.34,62.62,24200.0,50.5807,50.6534,50.3304,50.5565,24200.0
2014-04-09 10:00:00,62.57,63.14,62.55,63.02,28700.0,50.5161,50.9763,50.5,50.8794,28700.0
2014-04-09 10:30:00,63.02,63.56,62.99,63.38,43300.0,50.8794,51.3154,50.8552,51.1701,43300.0
2014-04-09 11:00:00,63.33,63.72,63.32,63.6,22500.0,51.1297,51.4446,51.1216,51.3477,22500.0
2014-04-09 11:30:00,63.59,63.98,63.56,63.98,21500.0,51.3396,51.6545,51.3154,51.6545,21500.0
2014-04-09 12:00:00,64.0,64.28,63.91,64.27,20300.0,51.6706,51.8967,51.598,51.8886,20300.0
2014-04-09 12:30:00,64.26,64.28,63.68,63.68,37900.0,51.8805,51.8967,51.4123,51.4123,37900.0
2014-04-09 13:00:00,63.72,63.86,63.64,63.79,28400.0,51.4446,51.5576,51.38,51.5011,28400.0
2014-04-09 13:30:00,63.75,63.97,63.74,63.95,22500.0,51.4688,51.6464,51.4607,51.6303,22500.0
2014-04-09 14:00:00,63.96,64.42,63.94,64.38,25300.0,51.6383,52.0097,51.6222,51.9774,25300.0
2014-04-09 14:30:00,64.37,64.55,64.2,64.21,38200.0,51.9693,52.1147,51.8321,51.8402,38200.0
2014-04-09 15:00:00,64.21,64.26,64.15,64.17,35100.0,51.8402,51.8805,51.7917,51.8079,35100.0
2014-04-09 15:30:00,64.19,64.27,64.12,64.17,63900.0,51.824,51.8886,51.7675,51.8079,63900.0
2014-04-10 09:30:00,64.11,64.11,63.49,63.63,16700.0,51.7594,51.7594,51.2589,51.3719,16700.0
2014-04-10 10:00:00,63.73,64.02,63.49,63.96,21700.0,51.4526,51.6868,51.2589,51.6383,21700.0
2014-04-10 10:30:00,64.03,64.03,63.52,63.55,21000.0,51.6948,51.6948,51.2831,51.3073,21000.0
2014-04-10 11:00:00,63.4,63.48,62.92,62.93,20300.0,51.1862,51.2508,50.7987,50.8068,20300.0
2014-04-10 11:30:00,62.92,63.34,62.92,63.2,22100.0,50.7987,51.1378,50.7987,51.0247,22100.0
2014-04-10 12:00:00,63.16,63.23,62.7,62.87,13600.0,50.9924,51.049,50.6211,50.7583,13600.0
2014-04-10 12:30:00,62.87,62.97,62.78,62.87,20700.0,50.7583,50.839,50.6856,50.7583,20700.0
2014-04-10 13:00:00,62.88,62.93,62.84,62.9,19900.0,50.7664,50.8068,50.7341,50.7825,19900.0
2014-04-10 13:30:00,62.92,62.96,62.61,62.71,18100.0,50.7987,50.831,50.5484,50.6291,18100.0
2014-04-10 14:00:00,62.74,63.01,62.49,62.99,26500.0,50.6534,50.8713,50.4515,50.8552,26500.0
2014-04-10 14:30:00,62.95,62.99,62.81,62.92,31400.0,50.8229,50.8552,50.7099,50.7987,31400.0
2014-04-10 15:00:00,62.91,62.93,62.49,62.51,22000.0,50.7906,50.8068,50.4515,50.4677,22000.0
2014-04-10 15:30:00,62.5,62.7,62.47,62.47,50400.0,50.4596,50.6211,50.4354,50.4354,50400.0
2014-04-11 09:30:00,62.02,62.2,61.12,62.2,24300.0,50.0721,50.2174,49.3454,50.2174,24300.0
2014-04-11 10:00:00,62.17,62.17,61.55,61.84,20700.0,50.1932,50.1932,49.6926,49.9267,20700.0
2014-04-11 10:30:00,61.83,62.39,61.75,62.39,10900.0,49.9187,50.3708,49.8541,50.3708,10900.0
2014-04-11 11:00:00,62.29,62.3,61.94,62.0,9000.0,50.29,50.2981,50.0075,50.0559,9000.0
2014-04-11 11:30:00,62.0,62.0,61.51,61.61,8100.0,50.0559,50.0559,49.6603,49.741,8100.0
2014-04-11 12:00:00,61.7,61.76,61.53,61.71,5000.0,49.8137,49.8621,49.6765,49.8218,5000.0
2014-04-11 12:30:00,61.64,61.68,61.5,61.54,5200.0,49.7653,49.7976,49.6522,49.6845,5200.0
2014-04-11 13:00:00,61.52,61.52,61.26,61.26,4400.0,49.6684,49.6684,49.4585,49.4585,4400.0
2014-04-11 13:30:00,61.26,61.38,61.02,61.05,13500.0,49.4585,49.5554,49.2647,49.2889,13500.0
2014-04-11 14:00:00,61.05,61.1,60.82,60.87,15300.0,49.2889,49.3293,49.1032,49.1436,15300.0
2014-04-11 14:30:00,60.86,60.86,60.37,60.76,29100.0,49.1355,49.1355,48.7399,49.0548,29100.0
2014-04-11 15:00:00,60.76,60.97,60.59,60.92,18200.0,49.0548,49.2243,48.9175,49.184,18200.0
2014-04-11 15:30:00,60.93,60.94,60.76,60.82,41100.0,49.192,49.2001,49.0548,49.1032,41100.0
2014-04-14 09:30:00,61.32,61.32,60.72,60.79,15100.0,49.5069,49.5069,49.0225,49.079,15100.0
2014-04-14 10:00:00,60.8,61.24,60.68,61.15,15700.0,49.0871,49.4423,48.9902,49.3697,15700.0
2014-04-14 10:30:00,61.14,61.63,61.09,61.51,23400.0,49.3616,49.7572,49.3212,49.6603,23400.0
2014-04-14 11:00:00,61.53,61.56,61.2,61.37,9400.0,49.6765,49.7007,49.41,49.5473,9400.0
2014-04-14 11:30:00,61.37,61.55,61.15,61.18,9000.0,49.5473,49.6926,49.3697,49.3939,9000.0
2014-04-14 12:00:00,61.16,61.37,61.15,61.22,8000.0,49.3777,49.5473,49.3697,49.4262,8000.0
2014-04-14 12:30:00,61.23,61.51,61.23,61.48,7500.0,49.4343,49.6603,49.4343,49.6361,7500.0
2014-04-14 13:00:00,61.48,61.48,61.12,61.12,45700.0,49.6361,49.6361,49.3454,49.3454,45700.0
2014-04-14 13:30:00,61.09,61.32,61.08,61.1,18400.0,49.3212,49.5069,49.3131,49.3293,18400.0
2014-04-14 14:00:00,61.07,61.15,60.87,60.87,9800.0,49.3051,49.3697,49.1436,49.1436,9800.0
2014-04-14 14:30:00,60.83,61.14,60.81,61.03,10400.0,49.1113,49.3616,49.0952,49.2728,10400.0
2014-04-14 15:00:00,60.96,60.96,60.62,60.96,14300.0,49.2163,49.2163,48.9418,49.2163,14300.0
2014-04-14 15:30:00,60.99,61.42,60.95,61.32,58200.0,49.2405,49.5876,49.2082,49.5069,58200.0
2014-04-15 09:30:00,61.49,62.14,61.27,62.05,15100.0,49.6442,50.1689,49.4665,50.0963,15100.0
2014-04-15 10:00:00,62.1,62.17,61.51,61.58,26000.0,50.1366,50.1932,49.6603,49.7168,26000.0
2014-04-15 10:30:00,61.45,61.82,61.27,61.51,21400.0,49.6119,49.9106,49.4665,49.6603,21400.0
2014-04-15 11:00:00,61.51,61.54,61.05,61.28,21300.0,49.6603,49.6845,49.2889,49.4746,21300.0
2014-04-15 11:30:00,61.24,61.47,61.1,61.31,23800.0,49.4423,49.628,49.3293,49.4988,23800.0
2014-04-15 12:00:00,61.33,61.41,60.91,61.04,10200.0,49.515,49.5796,49.1759,49.2809,10200.0
2014-04-15 12:30:00,61.06,61.12,60.95,61.05,9700.0,49.297,49.3454,49.2082,49.2889,9700.0
2014-04-15 13:00:00,61.03,61.23,60.95,61.23,28500.0,49.2728,49.4343,49.2082,49.4343,28500.0
2014-04-15 13:30:00,61.2,62.09,61.13,62.07,34400.0,49.41,50.1286,49.3535,50.1124,34400.0
2014-04-15 14:00:00,62.11,62.47,62.1,62.47,34400.0,50.1447,50.4354,50.1366,50.4354,34400.0
2014-04-15 14:30:00,62.44,63.03,62.43,62.87,39500.0,50.4111,50.8875,50.4031,50.7583,39500.0
2014-04-15 15:00:00,62.88,63.35,62.85,63.08,56100.0,50.7664,51.1458,50.7422,50.9279,56100.0
2014-04-15 15:30:00,63.08,63.09,62.78,62.84,92300.0,50.9279,50.9359,50.6856,50.7341,92300.0
2014-04-16 09:30:00,63.22,63.4,62.97,63.0,23100.0,51.0409,51.1862,50.839,50.8633,23100.0
2014-04-16 10:00:00,63.07,63.6,63.0,63.17,15000.0,50.9198,51.3477,50.8633,51.0005,15000.0
2014-04-16 10:30:00,63.16,63.2,62.7,62.78,12800.0,50.9924,51.0247,50.6211,50.6856,12800.0
2014-04-16 11:00:00,62.7,62.93,62.65,62.71,7800.0,50.6211,50.8068,50.5807,50.6291,7800.0
2014-04-16 11:30:00,62.77,62.84,62.51,62.6,9300.0,50.6776,50.7341,50.4677,50.5403,9300.0
2014-04-16 12:00:00,62.61,62.75,62.61,62.68,9500.0,50.5484,50.6614,50.5484,50.6049,9500.0
2014-04-16 12:30:00,62.69,62.69,62.39,62.39,10500.0,50.613,50.613,50.3708,50.3708,10500.0
2014-04-16 13:00:00,62.33,62.46,62.12,62.43,8400.0,50.3223,50.4273,50.1528,50.4031,8400.0
2014-04-16 13:30:00,62.42,62.57,62.24,62.46,14300.0,50.395,50.5161,50.2497,50.4273,14300.0
2014-04-16 14:00:00,62.46,62.5,62.21,62.34,10700.0,50.4273,50.4596,50.2255,50.3304,10700.0
2014-04-16 14:30:00,62.34,62.5,62.22,62.28,26300.0,50.3304,50.4596,50.2335,50.282,26300.0
2014-04-16 15:00:00,62.33,62.51,62.22,62.5,19500.0,50.3223,50.4677,50.2335,50.4596,19500.0
2014-04-16 15:30:00,62.49,62.75,62.48,62.62,40400.0,50.4515,50.6614,50.4434,50.5565,40400.0
2014-04-17 09:30:00,62.74,63.07,62.23,62.61,15400.0,50.6534,50.9198,50.2416,50.5484,15400.0
2014-04-17 10:00:00,62.61,63.05,62.48,63.05,19900.0,50.5484,50.9036,50.4434,50.9036,19900.0
2014-04-17 10:30:00,63.1,63.15,62.93,63.12,18300.0,50.944,50.9844,50.8068,50.9601,18300.0
2014-04-17 11:00:00,63.17,63.21,63.07,63.16,15300.0,51.0005,51.0328,50.9198,50.9924,15300.0
2014-04-17 11:30:00,63.18,63.36,62.83,63.36,91300.0,51.0086,51.1539,50.726,51.1539,91300.0
2014-04-17 12:00:00,63.41,63.79,63.41,63.6,22500.0,51.1943,51.5011,51.1943,51.3477,22500.0
2014-04-17 12:30:00,63.6,63.71,63.56,63.68,7900.0,51.3477,51.4365,51.3154,51.4123,7900.0
2014-04-17 13:00:00,63.63,63.72,63.44,63.44,15200.0,51.3719,51.4446,51.2185,51.2185,15200.0
2014-04-17 13:30:00,63.5,63.58,63.41,63.5,25600.0,51.2669,51.3315,51.1943,51.2669,25600.0
2014-04-17 14:00:00,63.5,63.61,63.47,63.6,12400.0,51.2669,51.3558,51.2427,51.3477,12400.0
2014-04-17 14:30:00,63.61,63.61,63.49,63.53,18800.0,51.3558,51.3558,51.2589,51.2912,18800.0
2014-04-17 15:00:00,63.53,63.65,63.5,63.57,22800.0,51.2912,51.388,51.2669,51.3235,22800.0
2014-04-17 15:30:00,63.53,63.59,63.21,63.21,78800.0,51.2912,51.3396,51.0328,51.0328,78800.0
2014-04-21 09:30:00,63.47,63.47,62.02,62.4,37400.0,51.2427,51.2427,50.0721,50.3789,37400.0
2014-04-21 10:00:00,62.37,62.6,61.92,61.97,43300.0,50.3546,50.5403,49.9913,50.0317,43300.0
2014-04-21 10:30:00,61.93,62.04,61.61,61.77,37900.0,49.9994,50.0882,49.741,49.8702,37900.0
2014-04-21 11:00:00,61.77,62.05,61.7,61.95,28300.0,49.8702,50.0963,49.8137,50.0155,28300.0
2014-04-21 11:30:00,61.98,62.04,61.9,61.96,19800.0,50.0398,50.0882,49.9752,50.0236,19800.0
2014-04-21 12:00:00,61.94,62.15,61.9,62.14,24600.0,50.0075,50.177,49.9752,50.1689,24600.0
2014-04-21 12:30:00,62.13,62.2,62.11,62.17,8300.0,50.1609,50.2174,50.1447,50.1932,8300.0
2014-04-21 13:00:00,62.18,62.37,62.14,62.31,28000.0,50.2012,50.3546,50.1689,50.3062,28000.0
2014-04-21 13:30:00,62.3,62.47,62.22,62.46,67000.0,50.2981,50.4354,50.2335,50.4273,67000.0
2014-04-21 14:00:00,62.46,62.76,62.46,62.63,45400.0,50.4273,50.6695,50.4273,50.5645,45400.0
2014-04-21 14:30:00,62.62,62.7,62.54,62.56,12300.0,50.5565,50.6211,50.4919,50.508,12300.0
2014-04-21 15:00:00,62.56,62.67,62.14,62.4,80600.0,50.508,50.5968,50.1689,50.3789,80600.0
2014-04-21 15:30:00,62.39,62.5,62.29,62.42,68600.0,50.3708,50.4596,50.29,50.395,68600.0
2014-04-22 09:30:00,62.39,62.62,62.38,62.52,45900.0,50.3708,50.5565,50.3627,50.4757,45900.0
2014-04-22 10:00:00,62.52,62.84,62.41,62.71,61500.0,50.4757,50.7341,50.3869,50.6291,61500.0
2014-04-22 10:30:00,62.75,62.84,62.6,62.67,23500.0,50.6614,50.7341,50.5403,50.5968,23500.0
2014-04-22 11:00:00,62.71,62.8,62.63,62.76,32800.0,50.6291,50.7018,50.5645,50.6695,32800.0
2014-04-22 11:30:00,62.76,62.78,62.32,62.5,27200.0,50.6695,50.6856,50.3143,50.4596,27200.0
2014-04-22 12:00:00,62.5,62.67,62.47,62.67,17900.0,50.4596,50.5968,50.4354,50.5968,17900.0
2014-04-22 12:30:00,62.67,62.71,62.27,62.3,15300.0,50.5968,50.6291,50.2739,50.2981,15300.0
2014-04-22 13:00:00,62.31,62.38,62.16,62.19,23700.0,50.3062,50.3627,50.1851,50.2093,23700.0
2014-04-22 13:30:00,62.18,62.26,62.11,62.12,20300.0,50.2012,50.2658,50.1447,50.1528,20300.0
2014-04-22 14:00:00,62.13,62.53,62.13,62.51,22600.0,50.1609,50.4838,50.1609,50.4677,22600.0
2014-04-22 14:30:00,62.51,62.68,62.47,62.59,19400.0,50.4677,50.6049,50.4354,50.5323,19400.0
2014-04-22 15:00:00,62.58,62.58,62.29,62.3,20200.0,50.5242,50.5242,50.29,50.2981,20200.0
2014-04-22 15:30:00,62.32,62.43,62.21,62.29,44600.0,50.3143,50.4031,50.2255,50.29,44600.0
2014-04-23 09:30:00,62.23,62.36,61.58,61.77,47200.0,50.2416,50.3466,49.7168,49.8702,47200.0
2014-04-23 10:00:00,61.76,61.76,61.31,61.61,35000.0,49.8621,49.8621,49.4988,49.741,35000.0
2014-04-23 10:30:00,61.57,61.61,61.23,61.32,29000.0,49.7088,49.741,49.4343,49.5069,29000.0
2014-04-23 11:00:00,61.35,61.44,60.89,60.89,31500.0,49.5311,49.6038,49.1598,49.1598,31500.0
2014-04-23 11:30:00,60.94,61.13,60.88,61.1,72700.0,49.2001,49.3535,49.1517,49.3293,72700.0
2014-04-23 12:00:00,61.19,61.26,60.96,61.17,13400.0,49.402,49.4585,49.2163,49.3858,13400.0
2014-04-23 12:30:00,61.19,61.3,61.17,61.17,6900.0,49.402,49.4908,49.3858,49.3858,6900.0
2014-04-23 13:00:00,61.22,61.32,61.13,61.17,10000.0,49.4262,49.5069,49.3535,49.3858,10000.0
2014-04-23 13:30:00,61.16,61.26,60.91,61.03,17300.0,49.3777,49.4585,49.1759,49.2728,17300.0
2014-04-23 14:00:00,61.01,61.01,60.82,60.98,14400.0,49.2566,49.2566,49.1032,49.2324,14400.0
2014-04-23 14:30:00,60.97,61.01,60.76,60.98,85400.0,49.2243,49.2566,49.0548,49.2324,85400.0
2014-04-23 15:00:00,60.94,61.07,60.88,60.92,43200.0,49.2001,49.3051,49.1517,49.184,43200.0
2014-04-23 15:30:00,60.93,60.94,60.8,60.85,90100.0,49.192,49.2001,49.0871,49.1275,90100.0
2014-04-24 09:30:00,61.24,61.38,60.26,60.34,18500.0,49.4423,49.5554,48.6511,48.7157,18500.0
2014-04-24 10:00:00,60.33,60.66,59.92,60.66,29400.0,48.7076,48.9741,48.3766,48.9741,29400.0
2014-04-24 10:30:00,60.7,60.71,60.34,60.47,23700.0,49.0064,49.0144,48.7157,48.8207,23700.0
2014-04-24 11:00:00,60.46,60.91,60.42,60.65,30600.0,48.8126,49.1759,48.7803,48.966,30600.0
2014-04-24 11:30:00,60.73,60.92,60.52,60.56,12300.0,49.0306,49.184,48.861,48.8933,12300.0
2014-04-24 12:00:00,60.58,60.71,60.49,60.55,8500.0,48.9095,49.0144,48.8368,48.8853,8500.0
2014-04-24 12:30:00,60.55,60.72,60.54,60.68,8500.0,48.8853,49.0225,48.8772,48.9902,8500.0
2014-04-24 13:00:00,60.64,60.73,60.62,60.67,22200.0,48.9579,49.0306,48.9418,48.9821,22200.0
2014-04-24 13:30:00,60.64,60.68,60.35,60.43,18800.0,48.9579,48.9902,48.7238,48.7884,18800.0
2014-04-24 14:00:00,60.44,60.64,60.44,60.61,15700.0,48.7964,48.9579,48.7964,48.9337,15700.0
2014-04-24 14:30:00,60.65,60.69,60.5,60.56,29700.0,48.966,48.9983,48.8449,48.8933,29700.0
2014-04-24 15:00:00,60.52,60.77,60.5,60.54,37500.0,48.861,49.0629,48.8449,48.8772,37500.0
2014-04-24 15:30:00,60.52,60.66,60.39,60.4,101600.0,48.861,48.9741,48.7561,48.7641,101600.0
2014-04-25 09:30:00,60.15,60.22,59.89,59.94,36200.0,48.5623,48.6188,48.3524,48.3928,36200.0
2014-04-25 10:00:00,59.92,60.22,59.7,59.98,30800.0,48.3766,48.6188,48.199,48.4251,30800.0
2014-04-25 10:30:00,59.97,60.03,59.84,59.96,23400.0,48.417,48.4654,48.312,48.4089,23400.0
2014-04-25 11:00:00,59.96,60.26,59.78,60.18,25400.0,48.4089,48.6511,48.2636,48.5865,25400.0
2014-04-25 11:30:00,60.25,60.26,59.92,59.98,13300.0,48.643,48.6511,48.3766,48.4251,13300.0
2014-04-25 12:00:00,59.99,60.13,59.91,59.95,10000.0,48.4331,48.5462,48.3685,48.4008,10000.0
2014-04-25 12:30:00,60.01,60.19,59.91,60.02,67300.0,48.4493,48.5946,48.3685,48.4574,67300.0
2014-04-25 13:00:00,59.98,60.0,59.89,59.99,15900.0,48.4251,48.4412,48.3524,48.4331,15900.0
2014-04-25 13:30:00,59.96,60.01,59.89,59.89,13900.0,48.4089,48.4493,48.3524,48.3524,13900.0
2014-04-25 14:00:00,59.91,59.93,59.79,59.86,14700.0,48.3685,48.3847,48.2717,48.3282,14700.0
2014-04-25 14:30:00,59.82,60.07,59.79,59.85,12400.0,48.2959,48.4977,48.2717,48.3201,12400.0
2014-04-25 15:00:00,59.91,60.07,59.88,59.98,21100.0,48.3685,48.4977,48.3443,48.4251,21100.0
2014-04-25 15:30:00,60.01,60.12,59.97,60.03,35600.0,48.4493,48.5381,48.417,48.4654,35600.0
2014-04-28 09:30:00,60.26,60.26,59.67,60.18,28800.0,48.6511,48.6511,48.1748,48.5865,28800.0
2014-04-28 10:00:00,60.39,60.69,60.09,60.35,13600.0,48.7561,48.9983,48.5139,48.7238,13600.0
2014-04-28 10:30:00,60.36,60.43,59.91,59.91,9200.0,48.7319,48.7884,48.3685,48.3685,9200.0
2014-04-28 11:00:00,59.91,60.01,59.34,59.35,32400.0,48.3685,48.4493,47.9084,47.9164,32400.0
2014-04-28 11:30:00,59.34,59.66,59.32,59.44,22600.0,47.9084,48.1667,47.8922,47.9891,22600.0
2014-04-28 12:00:00,59.46,59.7,59.44,59.67,16100.0,48.0052,48.199,47.9891,48.1748,16100.0
2014-04-28 12:30:00,59.7,59.7,59.5,59.59,13400.0,48.199,48.199,48.0375,48.1102,13400.0
2014-04-28 13:00:00,59.52,59.52,59.02,59.31,31200.0,48.0537,48.0537,47.65,47.8841,31200.0
2014-04-28 13:30:00,59.31,59.47,59.28,59.32,20200.0,47.8841,48.0133,47.8599,47.8922,20200.0
2014-04-28 14:00:00,59.36,59.79,59.32,59.75,25700.0,47.9245,48.2717,47.8922,48.2394,25700.0
2014-04-28 14:30:00,59.8,59.97,59.68,59.91,23100.0,48.2797,48.417,48.1829,48.3685,23100.0
2014-04-28 15:00:00,59.89,60.32,59.89,60.19,59800.0,48.3524,48.6996,48.3524,48.5946,59800.0
2014-04-28 15:30:00,60.2,60.33,60.13,60.19,36300.0,48.6027,48.7076,48.5462,48.5946,36300.0
2014-04-29 09:30:00,60.32,60.57,59.97,60.35,9800.0,48.6996,48.9014,48.417,48.7238,9800.0
2014-04-29 10:00:00,60.35,60.46,59.86,59.88,7800.0,48.7238,48.8126,48.3282,48.3443,7800.0
2014-04-29 10:30:00,59.97,60.25,59.87,60.01,12700.0,48.417,48.643,48.3363,48.4493,12700.0
2014-04-29 11:00:00,60.04,60.18,59.96,60.17,4700.0,48.4735,48.5865,48.4089,48.5785,4700.0
2014-04-29 11:30:00,60.15,60.26,60.07,60.1,2500.0,48.5623,48.6511,48.4977,48.5219,2500.0
2014-04-29 12:00:00,60.13,60.35,60.1,60.25,4400.0,48.5462,48.7238,48.5219,48.643,4400.0
2014-04-29 12:30:00,60.26,60.39,60.26,60.32,3300.0,48.6511,48.7561,48.6511,48.6996,3300.0
2014-04-29 13:00:00,60.3,60.41,60.07,60.07,11400.0,48.6834,48.7722,48.4977,48.4977,11400.0
2014-04-29 13:30:00,60.07,60.23,60.05,60.21,4400.0,48.4977,48.6269,48.4816,48.6108,4400.0
2014-04-29 14:00:00,60.2,60.49,60.16,60.39,61200.0,48.6027,48.8368,48.5704,48.7561,61200.0
2014-04-29 14:30:00,60.36,60.36,60.24,60.33,9400.0,48.7319,48.7319,48.635,48.7076,9400.0
2014-04-29 15:00:00,60.32,60.33,60.24,60.31,9200.0,48.6996,48.7076,48.635,48.6915,9200.0
2014-04-29 15:30:00,60.3,60.3,60.07,60.17,14600.0,48.6834,48.6834,48.4977,48.5785,14600.0
2014-04-30 09:30:00,60.08,60.08,59.45,60.03,21300.0,48.5058,48.5058,47.9972,48.4654,21300.0
2014-04-30 10:00:00,59.98,60.78,59.97,60.73,17500.0,48.4251,49.0709,48.417,49.0306,17500.0
2014-04-30 10:30:00,60.73,60.9,60.64,60.82,11800.0,49.0306,49.1678,48.9579,49.1032,11800.0
2014-04-30 11:00:00,60.78,60.8,60.25,60.26,7500.0,49.0709,49.0871,48.643,48.6511,7500.0
2014-04-30 11:30:00,60.3,60.37,60.23,60.31,5900.0,48.6834,48.7399,48.6269,48.6915,5900.0
2014-04-30 12:00:00,60.27,60.51,60.25,60.51,6400.0,48.6592,48.853,48.643,48.853,6400.0
2014-04-30 12:30:00,60.5,60.6,60.49,60.6,12600.0,48.8449,48.9256,48.8368,48.9256,12600.0
2014-04-30 13:00:00,60.59,60.71,60.59,60.66,5100.0,48.9175,49.0144,48.9175,48.9741,5100.0
2014-04-30 13:30:00,60.63,60.97,60.62,60.97,18900.0,48.9498,49.2243,48.9418,49.2243,18900.0
2014-04-30 14:00:00,60.98,61.05,60.63,60.79,46600.0,49.2324,49.2889,48.9498,49.079,46600.0
2014-04-30 14:30:00,60.8,60.98,60.7,60.9,9900.0,49.0871,49.2324,49.0064,49.1678,9900.0
2014-04-30 15:00:00,60.94,60.95,60.61,60.72,16000.0,49.2001,49.2082,48.9337,49.0225,16000.0
2014-04-30 15:30:00,60.72,60.94,60.72,60.87,38700.0,49.0225,49.2001,49.0225,49.1436,38700.0
2014-05-01 09:30:00,60.91,61.23,60.59,60.81,22100.0,49.1759,49.4343,48.9175,49.0952,22100.0
2014-05-01 10:00:00,60.84,60.99,60.69,60.99,28200.0,49.1194,49.2405,48.9983,49.2405,28200.0
2014-05-01 10:30:00,60.96,61.57,60.92,61.46,11200.0,49.2163,49.7088,49.184,49.6199,11200.0
2014-05-01 11:00:00,61.45,61.49,61.26,61.49,9300.0,49.6119,49.6442,49.4585,49.6442,9300.0
2014-05-01 11:30:00,61.44,61.75,61.44,61.72,16300.0,49.6038,49.8541,49.6038,49.8299,16300.0
2014-05-01 12:00:00,61.67,61.76,61.54,61.72,8900.0,49.7895,49.8621,49.6845,49.8299,8900.0
2014-05-01 12:30:00,61.71,61.71,61.22,61.41,11800.0,49.8218,49.8218,49.4262,49.5796,11800.0
2014-05-01 13:00:00,61.39,61.39,61.06,61.11,5700.0,49.5634,49.5634,49.297,49.3374,5700.0
2014-05-01 13:30:00,61.05,61.11,60.77,60.77,20600.0,49.2889,49.3374,49.0629,49.0629,20600.0
2014-05-01 14:00:00,60.8,60.88,60.73,60.87,10400.0,49.0871,49.1517,49.0306,49.1436,10400.0
2014-05-01 14:30:00,60.87,60.99,60.76,60.95,19000.0,49.1436,49.2405,49.0548,49.2082,19000.0
2014-05-01 15:00:00,60.95,61.1,60.88,61.06,18900.0,49.2082,49.3293,49.1517,49.297,18900.0
2014-05-01 15:30:00,61.03,61.26,61.01,61.19,31100.0,49.2728,49.4585,49.2566,49.402,31100.0
2014-05-02 09:30:00,61.42,61.78,61.42,61.61,3700.0,49.5876,49.8783,49.5876,49.741,3700.0
2014-05-02 10:00:00,61.71,61.82,61.59,61.62,16900.0,49.8218,49.9106,49.7249,49.7491,16900.0
2014-05-02 10:30:00,61.68,61.76,61.1,61.35,14000.0,49.7976,49.8621,49.3293,49.5311,14000.0
2014-05-02 11:00:00,61.41,61.54,61.21,61.25,18000.0,49.5796,49.6845,49.4181,49.4504,18000.0
2014-05-02 11:30:00,61.25,61.35,61.14,61.34,21600.0,49.4504,49.5311,49.3616,49.5231,21600.0
2014-05-02 12:00:00,61.35,61.7,61.31,61.7,9400.0,49.5311,49.8137,49.4988,49.8137,9400.0
2014-05-02 12:30:00,61.7,61.72,61.56,61.63,12500.0,49.8137,49.8299,49.7007,49.7572,12500.0
2014-05-02 13:00:00,61.66,61.74,61.5,61.52,8100.0,49.7814,49.846,49.6522,49.6684,8100.0
2014-05-02 13:30:00,61.49,61.53,61.34,61.34,8800.0,49.6442,49.6765,49.5231,49.5231,8800.0
2014-05-02 14:00:00,61.33,61.54,61.29,61.46,8900.0,49.515,49.6845,49.4827,49.6199,8900.0
2014-05-02 14:30:00,61.43,61.55,61.42,61.46,6200.0,49.5957,49.6926,49.5876,49.6199,6200.0
2014-05-02 15:00:00,61.46,61.53,61.32,61.35,14200.0,49.6199,49.6765,49.5069,49.5311,14200.0
2014-05-02 15:30:00,61.35,61.38,61.29,61.32,41400.0,49.5311,49.5554,49.4827,49.5069,41400.0
2014-05-05 09:30:00,60.88,60.99,60.42,60.9,9000.0,49.1517,49.2405,48.7803,49.1678,9000.0
2014-05-05 10:00:00,60.95,61.11,60.71,60.92,15500.0,49.2082,49.3374,49.0144,49.184,15500.0
2014-05-05 10:30:00,60.91,61.25,60.72,60.96,21900.0,49.1759,49.4504,49.0225,49.2163,21900.0
2014-05-05 11:00:00,60.94,60.97,60.68,60.83,21000.0,49.2001,49.2243,48.9902,49.1113,21000.0
2014-05-05 11:30:00,60.84,61.17,60.84,61.09,18600.0,49.1194,49.3858,49.1194,49.3212,18600.0
2014-05-05 12:00:00,61.09,61.33,61.06,61.28,10900.0,49.3212,49.515,49.297,49.4746,10900.0
2014-05-05 12:30:00,61.26,61.28,61.12,61.14,9200.0,49.4585,49.4746,49.3454,49.3616,9200.0
2014-05-05 13:00:00,61.14,61.22,61.01,61.01,13900.0,49.3616,49.4262,49.2566,49.2566,13900.0
2014-05-05 13:30:00,60.97,61.17,60.91,61.15,13600.0,49.2243,49.3858,49.1759,49.3697,13600.0
2014-05-05 14:00:00,61.15,61.22,61.07,61.07,8600.0,49.3697,49.4262,49.3051,49.3051,8600.0
2014-05-05 14:30:00,61.07,61.23,60.98,61.17,14600.0,49.3051,49.4343,49.2324,49.3858,14600.0
2014-05-05 15:00:00,61.2,61.2,61.06,61.08,12400.0,49.41,49.41,49.297,49.3131,12400.0
2014-05-05 15:30:00,61.1,61.17,61.06,61.07,33300.0,49.3293,49.3858,49.297,49.3051,33300.0
2014-05-06 09:30:00,59.92,61.07,59.92,60.91,58400.0,48.3766,49.3051,48.3766,49.1759,58400.0
2014-05-06 10:00:00,60.94,61.59,60.88,61.59,34800.0,49.2001,49.7249,49.1517,49.7249,34800.0
2014-05-06 10:30:00,61.6,61.75,61.22,61.25,21100.0,49.733,49.8541,49.4262,49.4504,21100.0
2014-05-06 11:00:00,61.24,61.37,61.18,61.25,14800.0,49.4423,49.5473,49.3939,49.4504,14800.0
2014-05-06 11:30:00,61.25,61.41,61.19,61.41,18800.0,49.4504,49.5796,49.402,49.5796,18800.0
2014-05-06 12:00:00,61.44,61.44,61.16,61.17,12900.0,49.6038,49.6038,49.3777,49.3858,12900.0
2014-05-06 12:30:00,61.21,61.21,61.0,61.02,4000.0,49.4181,49.4181,49.2486,49.2647,4000.0
2014-05-06 13:00:00,61.0,61.03,60.6,60.67,24400.0,49.2486,49.2728,48.9256,48.9821,24400.0
2014-05-06 13:30:00,60.65,60.77,60.55,60.55,16600.0,48.966,49.0629,48.8853,48.8853,16600.0
2014-05-06 14:00:00,60.52,60.7,60.41,60.61,19600.0,48.861,49.0064,48.7722,48.9337,19600.0
2014-05-06 14:30:00,60.59,60.66,60.47,60.53,27800.0,48.9175,48.9741,48.8207,48.8691,27800.0
2014-05-06 15:00:00,60.48,60.73,60.42,60.73,15000.0,48.8287,49.0306,48.7803,49.0306,15000.0
2014-05-06 15:30:00,60.73,60.76,60.61,60.64,66500.0,49.0306,49.0548,48.9337,48.9579,66500.0
2014-05-07 09:30:00,60.94,60.94,60.26,60.26,7900.0,49.2001,49.2001,48.6511,48.6511,7900.0
2014-05-07 10:00:00,60.21,60.41,59.95,60.24,26900.0,48.6108,48.7722,48.4008,48.635,26900.0
2014-05-07 10:30:00,60.29,60.71,60.28,60.38,14000.0,48.6753,49.0144,48.6673,48.748,14000.0
2014-05-07 11:00:00,60.35,60.49,60.28,60.42,8400.0,48.7238,48.8368,48.6673,48.7803,8400.0
2014-05-07 11:30:00,60.41,61.04,60.4,60.86,8700.0,48.7722,49.2809,48.7641,49.1355,8700.0
2014-05-07 12:00:00,60.83,60.83,60.69,60.69,8400.0,49.1113,49.1113,48.9983,48.9983,8400.0
2014-05-07 12:30:00,60.72,60.74,60.32,60.35,16000.0,49.0225,49.0386,48.6996,48.7238,16000.0
2014-05-07 13:00:00,60.3,60.55,60.3,60.54,26200.0,48.6834,48.8853,48.6834,48.8772,26200.0
2014-05-07 13:30:00,60.54,60.65,60.33,60.33,13200.0,48.8772,48.966,48.7076,48.7076,13200.0
2014-05-07 14:00:00,60.31,60.56,60.3,60.54,11700.0,48.6915,48.8933,48.6834,48.8772,11700.0
2014-05-07 14:30:00,60.55,60.64,60.47,60.53,10600.0,48.8853,48.9579,48.8207,48.8691,10600.0
2014-05-07 15:00:00,60.49,60.52,60.38,60.5,13900.0,48.8368,48.861,48.748,48.8449,13900.0
2014-05-07 15:30:00,60.49,60.81,60.48,60.74,50300.0,48.8368,49.0952,48.8287,49.0386,50300.0
2014-05-08 09:30:00,60.76,61.04,60.15,61.0,43000.0,49.0548,49.2809,48.5623,49.2486,43000.0
2014-05-08 10:00:00,61.08,61.51,61.0,61.29,26700.0,49.3131,49.6603,49.2486,49.4827,26700.0
2014-05-08 10:30:00,61.25,61.26,60.66,60.75,19900.0,49.4504,49.4585,48.9741,49.0467,19900.0
2014-05-08 11:00:00,60.75,61.01,60.69,60.88,7900.0,49.0467,49.2566,48.9983,49.1517,7900.0
2014-05-08 11:30:00,60.92,60.98,60.76,60.86,17400.0,49.184,49.2324,49.0548,49.1355,17400.0
2014-05-08 12:00:00,60.85,60.97,60.82,60.97,4700.0,49.1275,49.2243,49.1032,49.2243,4700.0
2014-05-08 12:30:00,60.92,61.0,60.59,60.68,5000.0,49.184,49.2486,48.9175,48.9902,5000.0
2014-05-08 13:00:00,60.66,60.77,60.44,60.64,5300.0,48.9741,49.0629,48.7964,48.9579,5300.0
2014-05-08 13:30:00,60.62,60.7,60.54,60.57,6100.0,48.9418,49.0064,48.8772,48.9014,6100.0
2014-05-08 14:00:00,60.56,60.65,60.4,60.63,13000.0,48.8933,48.966,48.7641,48.9498,13000.0
2014-05-08 14:30:00,60.62,60.78,60.17,60.17,25300.0,48.9418,49.0709,48.5785,48.5785,25300.0
2014-05-08 15:00:00,60.18,60.39,60.05,60.38,12300.0,48.5865,48.7561,48.4816,48.748,12300.0
2014-05-08 15:30:00,60.33,60.49,60.26,60.41,26200.0,48.7076,48.8368,48.6511,48.7722,26200.0
2014-05-09 09:30:00,60.19,60.49,59.55,59.62,33900.0,48.5946,48.8368,48.0779,48.1344,33900.0
2014-05-09 10:00:00,59.64,60.41,59.56,60.17,38400.0,48.1506,48.7722,48.086,48.5785,38400.0
2014-05-09 10:30:00,60.11,60.44,60.11,60.31,14100.0,48.53,48.7964,48.53,48.6915,14100.0
2014-05-09 11:00:00,60.25,60.28,59.9,59.96,11300.0,48.643,48.6673,48.3605,48.4089,11300.0
2014-05-09 11:30:00,59.99,60.43,59.99,60.3,13600.0,48.4331,48.7884,48.4331,48.6834,13600.0
2014-05-09 12:00:00,60.3,60.49,60.22,60.4,8300.0,48.6834,48.8368,48.6188,48.7641,8300.0
2014-05-09 12:30:00,60.41,60.8,60.41,60.59,4600.0,48.7722,49.0871,48.7722,48.9175,4600.0
2014-05-09 13:00:00,60.59,60.88,60.59,60.88,11200.0,48.9175,49.1517,48.9175,49.1517,11200.0
2014-05-09 13:30:00,60.89,61.03,60.85,61.0,39300.0,49.1598,49.2728,49.1275,49.2486,39300.0
2014-05-09 14:00:00,61.0,61.05,60.57,60.57,8500.0,49.2486,49.2889,48.9014,48.9014,8500.0
2014-05-09 14:30:00,60.61,60.67,60.52,60.67,9600.0,48.9337,48.9821,48.861,48.9821,9600.0
2014-05-09 15:00:00,60.69,60.82,60.59,60.62,8700.0,48.9983,49.1032,48.9175,48.9418,8700.0
2014-05-09 15:30:00,60.62,60.73,60.51,60.57,25300.0,48.9418,49.0306,48.853,48.9014,25300.0
2014-05-12 09:30:00,60.88,61.26,60.87,61.0,38600.0,49.1517,49.4585,49.1436,49.2486,38600.0
2014-05-12 10:00:00,61.0,61.05,60.88,60.88,35000.0,49.2486,49.2889,49.1517,49.1517,35000.0
2014-05-12 10:30:00,60.93,60.99,60.64,60.71,25200.0,49.192,49.2405,48.9579,49.0144,25200.0
2014-05-12 11:00:00,60.75,60.79,60.68,60.74,17600.0,49.0467,49.079,48.9902,49.0386,17600.0
2014-05-12 11:30:00,60.75,60.82,60.67,60.67,24100.0,49.0467,49.1032,48.9821,48.9821,24100.0
2014-05-12 12:00:00,60.69,60.79,60.68,60.77,17900.0,48.9983,49.079,48.9902,49.0629,17900.0
2014-05-12 12:30:00,60.75,60.83,60.72,60.73,16500.0,49.0467,49.1113,49.0225,49.0306,16500.0
2014-05-12 13:00:00,60.75,60.78,60.68,60.73,29500.0,49.0467,49.0709,48.9902,49.0306,29500.0
2014-05-12 13:30:00,60.76,60.82,60.73,60.75,42700.0,49.0548,49.1032,49.0306,49.0467,42700.0
2014-05-12 14:00:00,60.75,60.79,60.71,60.74,23000.0,49.0467,49.079,49.0144,49.0386,23000.0
2014-05-12 14:30:00,60.77,60.77,60.73,60.73,37700.0,49.0629,49.0629,49.0306,49.0306,37700.0
2014-05-12 15:00:00,60.75,60.87,60.71,60.85,41600.0,49.0467,49.1436,49.0144,49.1275,41600.0
2014-05-12 15:30:00,60.87,61.02,60.87,60.97,52800.0,49.1436,49.2647,49.1436,49.2243,52800.0
2014-05-13 09:30:00,61.03,61.19,60.81,60.84,8100.0,49.2728,49.402,49.0952,49.1194,8100.0
2014-05-13 10:00:00,60.87,60.98,60.83,60.89,4900.0,49.1436,49.2324,49.1113,49.1598,4900.0
2014-05-13 10:30:00,61.08,61.17,61.01,61.02,8800.0,49.3131,49.3858,49.2566,49.2647,8800.0
2014-05-13 11:00:00,61.07,61.07,60.69,60.8,15200.0,49.3051,49.3051,48.9983,49.0871,15200.0
2014-05-13 11:30:00,60.78,60.87,60.47,60.52,16500.0,49.0709,49.1436,48.8207,48.861,16500.0
2014-05-13 12:00:00,60.47,60.67,60.44,60.63,10000.0,48.8207,48.9821,48.7964,48.9498,10000.0
2014-05-13 12:30:00,60.61,60.75,60.56,60.73,3000.0,48.9337,49.0467,48.8933,49.0306,3000.0
2014-05-13 13:00:00,60.74,60.96,60.74,60.88,6400.0,49.0386,49.2163,49.0386,49.1517,6400.0
2014-05-13 13:30:00,60.88,60.88,60.7,60.8,7600.0,49.1517,49.1517,49.0064,49.0871,7600.0
2014-05-13 14:00:00,60.82,61.04,60.82,61.01,5100.0,49.1032,49.2809,49.1032,49.2566,5100.0
2014-05-13 14:30:00,61.0,61.05,60.95,60.99,13700.0,49.2486,49.2889,49.2082,49.2405,13700.0
2014-05-13 15:00:00,60.95,60.97,60.66,60.67,19300.0,49.2082,49.2243,48.9741,48.9821,19300.0
2014-05-13 15:30:00,60.73,60.75,60.57,60.63,32200.0,49.0306,49.0467,48.9014,48.9498,32200.0
2014-05-14 09:30:00,60.6,60.74,59.82,59.92,12800.0,48.9256,49.0386,48.2959,48.3766,12800.0
2014-05-14 10:00:00,59.89,60.22,59.61,59.77,6400.0,48.3524,48.6188,48.1263,48.2555,6400.0
2014-05-14 10:30:00,59.72,59.74,59.47,59.47,9000.0,48.2151,48.2313,48.0133,48.0133,9000.0
2014-05-14 11:00:00,59.45,59.55,59.44,59.49,5700.0,47.9972,48.0779,47.9891,48.0295,5700.0
2014-05-14 11:30:00,59.51,59.55,59.28,59.28,8200.0,48.0456,48.0779,47.8599,47.8599,8200.0
2014-05-14 12:00:00,59.32,59.37,59.2,59.36,10800.0,47.8922,47.9326,47.7953,47.9245,10800.0
2014-05-14 12:30:00,59.32,59.67,59.32,59.56,3600.0,47.8922,48.1748,47.8922,48.086,3600.0
2014-05-14 13:00:00,59.62,59.68,59.48,59.63,3800.0,48.1344,48.1829,48.0214,48.1425,3800.0
2014-05-14 13:30:00,59.55,59.68,59.49,59.67,3900.0,48.0779,48.1829,48.0295,48.1748,3900.0
2014-05-14 14:00:00,59.66,59.67,59.56,59.61,6200.0,48.1667,48.1748,48.086,48.1263,6200.0
2014-05-14 14:30:00,59.63,59.71,59.38,59.44,14400.0,48.1425,48.2071,47.9406,47.9891,14400.0
2014-05-14 15:00:00,59.46,59.46,59.25,59.34,11500.0,48.0052,48.0052,47.8357,47.9084,11500.0
2014-05-14 15:30:00,59.34,59.34,59.1,59.2,31400.0,47.9084,47.9084,47.7146,47.7953,31400.0
2014-05-15 09:30:00,59.1,59.1,57.56,58.07,69900.0,47.7146,47.7146,46.4713,46.883,69900.0
2014-05-15 10:00:00,58.01,58.02,57.44,57.84,12000.0,46.8346,46.8426,46.3744,46.6973,12000.0
2014-05-15 10:30:00,57.9,58.12,57.67,57.9,24900.0,46.7458,46.9234,46.5601,46.7458,24900.0
2014-05-15 11:00:00,57.9,57.91,56.98,57.02,38300.0,46.7458,46.7538,46.003,46.0353,38300.0
2014-05-15 11:30:00,57.01,57.55,57.01,57.4,28600.0,46.0272,46.4632,46.0272,46.3421,28600.0
2014-05-15 12:00:00,57.4,57.42,57.26,57.42,8300.0,46.3421,46.3582,46.2291,46.3582,8300.0
2014-05-15 12:30:00,57.47,57.65,57.37,57.58,9700.0,46.3986,46.5439,46.3179,46.4874,9700.0
2014-05-15 13:00:00,57.53,57.61,57.32,57.42,9700.0,46.447,46.5116,46.2775,46.3582,9700.0
2014-05-15 13:30:00,57.45,57.65,57.39,57.43,19000.0,46.3825,46.5439,46.334,46.3663,19000.0
2014-05-15 14:00:00,57.53,57.78,57.45,57.57,27900.0,46.447,46.6489,46.3825,46.4793,27900.0
2014-05-15 14:30:00,57.61,57.68,57.49,57.58,33300.0,46.5116,46.5681,46.4147,46.4874,33300.0
2014-05-15 15:00:00,57.56,57.69,57.47,57.56,32700.0,46.4713,46.5762,46.3986,46.4713,32700.0
2014-05-15 15:30:00,57.56,57.65,57.46,57.54,82100.0,46.4713,46.5439,46.3905,46.4551,82100.0
2014-05-16 09:30:00,57.78,57.84,57.34,57.77,14700.0,46.6489,46.6973,46.2936,46.6408,14700.0
2014-05-16 10:00:00,57.75,57.75,57.4,57.45,10100.0,46.6247,46.6247,46.3421,46.3825,10100.0
2014-05-16 10:30:00,57.42,57.68,57.41,57.57,13600.0,46.3582,46.5681,46.3502,46.4793,13600.0
2014-05-16 11:00:00,57.49,57.76,57.48,57.68,13400.0,46.4147,46.6327,46.4067,46.5681,13400.0
2014-05-16 11:30:00,57.73,57.82,57.61,57.7,10800.0,46.6085,46.6812,46.5116,46.5843,10800.0
2014-05-16 12:00:00,57.69,57.74,57.46,57.46,9300.0,46.5762,46.6166,46.3905,46.3905,9300.0
2014-05-16 12:30:00,57.44,57.46,57.3,57.39,9900.0,46.3744,46.3905,46.2614,46.334,9900.0
2014-05-16 13:00:00,57.36,57.46,57.25,57.35,11600.0,46.3098,46.3905,46.221,46.3017,11600.0
2014-05-16 13:30:00,57.35,57.46,57.33,57.38,8300.0,46.3017,46.3905,46.2856,46.3259,8300.0
2014-05-16 14:00:00,57.38,57.52,57.33,57.45,23800.0,46.3259,46.439,46.2856,46.3825,23800.0
2014-05-16 14:30:00,57.45,57.59,57.42,57.59,18700.0,46.3825,46.4955,46.3582,46.4955,18700.0
2014-05-16 15:00:00,57.63,57.9,57.63,57.8,16100.0,46.5278,46.7458,46.5278,46.665,16100.0
2014-05-16 15:30:00,57.78,57.95,57.78,57.95,47100.0,46.6489,46.7861,46.6489,46.7861,47100.0
2014-05-19 09:30:00,57.65,58.43,57.65,58.07,8500.0,46.5439,47.1737,46.5439,46.883,8500.0
2014-05-19 10:00:00,58.17,58.5,57.99,58.29,7600.0,46.9637,47.2302,46.8184,47.0606,7600.0
2014-05-19 10:30:00,58.26,58.36,58.14,58.35,21600.0,47.0364,47.1171,46.9395,47.1091,21600.0
2014-05-19 11:00:00,58.44,58.69,58.42,58.54,6100.0,47.1817,47.3836,47.1656,47.2625,6100.0
2014-05-19 11:30:00,58.54,58.61,58.47,58.51,11400.0,47.2625,47.319,47.206,47.2382,11400.0
2014-05-19 12:00:00,58.52,58.62,58.5,58.62,2600.0,47.2463,47.3271,47.2302,47.3271,2600.0
2014-05-19 12:30:00,58.56,58.59,58.37,58.44,17100.0,47.2786,47.3028,47.1252,47.1817,17100.0
2014-05-19 13:00:00,58.42,58.57,58.33,58.39,7600.0,47.1656,47.2867,47.0929,47.1414,7600.0
2014-05-19 13:30:00,58.35,58.5,58.31,58.5,24100.0,47.1091,47.2302,47.0768,47.2302,24100.0
2014-05-19 14:00:00,58.46,58.64,58.39,58.56,6600.0,47.1979,47.3432,47.1414,47.2786,6600.0
2014-05-19 14:30:00,58.55,58.64,58.52,58.52,5300.0,47.2705,47.3432,47.2463,47.2463,5300.0
2014-05-19 15:00:00,58.52,58.57,58.45,58.5,12300.0,47.2463,47.2867,47.1898,47.2302,12300.0
2014-05-19 15:30:00,58.49,58.56,58.41,58.41,44900.0,47.2221,47.2786,47.1575,47.1575,44900.0
2014-05-20 09:30:00,58.39,58.43,57.96,58.03,14600.0,47.1414,47.1737,46.7942,46.8507,14600.0
2014-05-20 10:00:00,58.04,58.3,57.98,58.1,4100.0,46.8588,47.0687,46.8104,46.9072,4100.0
2014-05-20 10:30:00,57.96,58.22,57.96,58.2,10500.0,46.7942,47.0041,46.7942,46.988,10500.0
2014-05-20 11:00:00,58.19,58.19,58.04,58.08,4500.0,46.9799,46.9799,46.8588,46.8911,4500.0
2014-05-20 11:30:00,58.01,58.19,58.01,58.04,2300.0,46.8346,46.9799,46.8346,46.8588,2300.0
2014-05-20 12:00:00,58.0,58.06,57.85,57.87,14000.0,46.8265,46.8749,46.7054,46.7215,14000.0
2014-05-20 12:30:00,57.87,57.88,57.62,57.7,5700.0,46.7215,46.7296,46.5197,46.5843,5700.0
2014-05-20 13:00:00,57.67,57.81,57.47,57.6,15000.0,46.5601,46.6731,46.3986,46.5036,15000.0
2014-05-20 13:30:00,57.6,57.65,57.35,57.37,17100.0,46.5036,46.5439,46.3017,46.3179,17100.0
2014-05-20 14:00:00,57.4,57.57,57.38,57.42,6200.0,46.3421,46.4793,46.3259,46.3582,6200.0
2014-05-20 14:30:00,57.43,57.53,57.35,57.51,19700.0,46.3663,46.447,46.3017,46.4309,19700.0
2014-05-20 15:00:00,57.49,57.77,57.47,57.75,8300.0,46.4147,46.6408,46.3986,46.6247,8300.0
2014-05-20 15:30:00,57.77,57.98,57.73,57.86,23000.0,46.6408,46.8104,46.6085,46.7135,23000.0
2014-05-21 09:30:00,58.09,58.46,58.09,58.46,900.0,46.8992,47.1979,46.8992,47.1979,900.0
2014-05-21 10:00:00,58.46,58.59,58.39,58.59,4500.0,47.1979,47.3028,47.1414,47.3028,4500.0
2014-05-21 10:30:00,58.56,58.84,58.53,58.62,6300.0,47.2786,47.5047,47.2544,47.3271,6300.0
2014-05-21 11:00:00,58.54,58.62,58.36,58.36,3500.0,47.2625,47.3271,47.1171,47.1171,3500.0
2014-05-21 11:30:00,58.42,58.54,58.22,58.3,4400.0,47.1656,47.2625,47.0041,47.0687,4400.0
2014-05-21 12:00:00,58.37,58.48,58.29,58.4,8200.0,47.1252,47.214,47.0606,47.1494,8200.0
2014-05-21 12:30:00,58.43,58.56,58.42,58.48,5400.0,47.1737,47.2786,47.1656,47.214,5400.0
2014-05-21 13:00:00,58.5,58.66,58.5,58.65,3600.0,47.2302,47.3594,47.2302,47.3513,3600.0
2014-05-21 13:30:00,58.62,58.67,58.53,58.65,3700.0,47.3271,47.3674,47.2544,47.3513,3700.0
2014-05-21 14:00:00,58.6,58.77,58.5,58.61,14100.0,47.3109,47.4482,47.2302,47.319,14100.0
2014-05-21 14:30:00,58.62,58.67,58.48,58.48,16900.0,47.3271,47.3674,47.214,47.214,16900.0
2014-05-21 15:00:00,58.51,58.74,58.48,58.61,11500.0,47.2382,47.4239,47.214,47.319,11500.0
2014-05-21 15:30:00,58.62,58.63,58.47,58.48,29900.0,47.3271,47.3351,47.206,47.214,29900.0
2014-05-22 09:30:00,58.48,58.79,58.1,58.3,96900.0,47.214,47.4643,46.9072,47.0687,96900.0
2014-05-22 10:00:00,58.33,58.5,58.11,58.39,19300.0,47.0929,47.2302,46.9153,47.1414,19300.0
2014-05-22 10:30:00,58.38,58.47,58.25,58.28,24800.0,47.1333,47.206,47.0283,47.0526,24800.0
2014-05-22 11:00:00,58.25,58.27,58.13,58.2,9200.0,47.0283,47.0445,46.9315,46.988,9200.0
2014-05-22 11:30:00,58.21,58.22,58.09,58.18,7600.0,46.996,47.0041,46.8992,46.9718,7600.0
2014-05-22 12:00:00,58.12,58.13,57.98,58.04,6000.0,46.9234,46.9315,46.8104,46.8588,6000.0
2014-05-22 12:30:00,58.04,58.15,57.95,57.98,9700.0,46.8588,46.9476,46.7861,46.8104,9700.0
2014-05-22 13:00:00,57.99,58.19,57.97,58.17,7000.0,46.8184,46.9799,46.8023,46.9637,7000.0
2014-05-22 13:30:00,58.2,58.41,58.19,58.32,26200.0,46.988,47.1575,46.9799,47.0849,26200.0
2014-05-22 14:00:00,58.31,58.39,58.3,58.36,25800.0,47.0768,47.1414,47.0687,47.1171,25800.0
2014-05-22 14:30:00,58.34,58.34,58.24,58.25,31400.0,47.101,47.101,47.0203,47.0283,31400.0
2014-05-22 15:00:00,58.26,58.28,58.18,58.25,24100.0,47.0364,47.0526,46.9718,47.0283,24100.0
2014-05-22 15:30:00,58.25,58.37,58.18,58.24,76500.0,47.0283,47.1252,46.9718,47.0203,76500.0
2014-05-23 09:30:00,58.25,58.51,58.2,58.42,29700.0,47.0283,47.2382,46.988,47.1656,29700.0
2014-05-23 10:00:00,58.5,58.63,58.31,58.4,19700.0,47.2302,47.3351,47.0768,47.1494,19700.0
2014-05-23 10:30:00,58.46,58.7,58.43,58.49,13600.0,47.1979,47.3916,47.1737,47.2221,13600.0
2014-05-23 11:00:00,58.5,58.64,58.43,58.58,7900.0,47.2302,47.3432,47.1737,47.2948,7900.0
2014-05-23 11:30:00,58.56,58.63,58.52,58.55,8200.0,47.2786,47.3351,47.2463,47.2705,8200.0
2014-05-23 12:00:00,58.54,58.59,58.47,58.5,8700.0,47.2625,47.3028,47.206,47.2302,8700.0
2014-05-23 12:30:00,58.49,58.65,58.49,58.62,9600.0,47.2221,47.3513,47.2221,47.3271,9600.0
2014-05-23 13:00:00,58.62,58.76,58.62,58.74,14400.0,47.3271,47.4401,47.3271,47.4239,14400.0
2014-05-23 13:30:00,58.74,58.97,58.7,58.97,15800.0,47.4239,47.6096,47.3916,47.6096,15800.0
2014-05-23 14:00:00,58.96,59.14,58.9,58.9,14800.0,47.6016,47.7469,47.5531,47.5531,14800.0
2014-05-23 14:30:00,58.9,59.02,58.82,59.02,9900.0,47.5531,47.65,47.4885,47.65,9900.0
2014-05-23 15:00:00,59.02,59.16,59.02,59.14,7500.0,47.65,47.763,47.65,47.7469,7500.0
2014-05-23 15:30:00,59.14,59.21,59.11,59.13,22800.0,47.7469,47.8034,47.7227,47.7388,22800.0
2014-05-27 09:30:00,59.47,59.63,59.14,59.4,15200.0,48.0133,48.1425,47.7469,47.9568,15200.0
2014-05-27 10:00:00,59.42,59.64,59.35,59.4,11900.0,47.9729,48.1506,47.9164,47.9568,11900.0
2014-05-27 10:30:00,59.41,59.49,59.32,59.42,10000.0,47.9649,48.0295,47.8922,47.9729,10000.0
2014-05-27 11:00:00,59.4,59.46,59.08,59.1,17000.0,47.9568,48.0052,47.6984,47.7146,17000.0
2014-05-27 11:30:00,59.09,59.33,59.09,59.22,7200.0,47.7065,47.9003,47.7065,47.8115,7200.0
2014-05-27 12:00:00,59.22,59.38,59.17,59.32,6200.0,47.8115,47.9406,47.7711,47.8922,6200.0
2014-05-27 12:30:00,59.32,59.42,59.3,59.4,6300.0,47.8922,47.9729,47.8761,47.9568,6300.0
2014-05-27 13:00:00,59.36,59.36,59.29,59.31,4400.0,47.9245,47.9245,47.868,47.8841,4400.0
2014-05-27 13:30:00,59.3,59.4,59.2,59.4,5200.0,47.8761,47.9568,47.7953,47.9568,5200.0
2014-05-27 14:00:00,59.43,59.51,59.4,59.47,12900.0,47.981,48.0456,47.9568,48.0133,12900.0
2014-05-27 14:30:00,59.47,59.51,59.44,59.49,9600.0,48.0133,48.0456,47.9891,48.0295,9600.0
2014-05-27 15:00:00,59.49,59.53,59.46,59.5,22900.0,48.0295,48.0618,48.0052,48.0375,22900.0
2014-05-27 15:30:00,59.49,59.6,59.47,59.52,34800.0,48.0295,48.1183,48.0133,48.0537,34800.0
2014-05-28 09:30:00,59.63,59.83,59.43,59.64,9600.0,48.1425,48.304,47.981,48.1506,9600.0
2014-05-28 10:00:00,59.6,59.8,59.54,59.8,5900.0,48.1183,48.2797,48.0698,48.2797,5900.0
2014-05-28 10:30:00,59.77,59.77,59.54,59.61,4400.0,48.2555,48.2555,48.0698,48.1263,4400.0
2014-05-28 11:00:00,59.57,59.91,59.57,59.86,19900.0,48.094,48.3685,48.094,48.3282,19900.0
2014-05-28 11:30:00,59.9,60.0,59.86,59.86,3400.0,48.3605,48.4412,48.3282,48.3282,3400.0
2014-05-28 12:00:00,59.9,60.02,59.76,59.76,17300.0,48.3605,48.4574,48.2474,48.2474,17300.0
2014-05-28 12:30:00,59.71,59.86,59.67,59.69,17300.0,48.2071,48.3282,48.1748,48.1909,17300.0
2014-05-28 13:00:00,59.69,59.85,59.67,59.73,7100.0,48.1909,48.3201,48.1748,48.2232,7100.0
2014-05-28 13:30:00,59.78,59.92,59.73,59.92,4500.0,48.2636,48.3766,48.2232,48.3766,4500.0
2014-05-28 14:00:00,59.87,59.99,59.81,59.95,12500.0,48.3363,48.4331,48.2878,48.4008,12500.0
2014-05-28 14:30:00,59.91,60.04,59.88,60.03,15900.0,48.3685,48.4735,48.3443,48.4654,15900.0
2014-05-28 15:00:00,60.02,60.06,59.93,59.94,15100.0,48.4574,48.4896,48.3847,48.3928,15100.0
2014-05-28 15:30:00,59.93,59.96,59.74,59.74,41200.0,48.3847,48.4089,48.2313,48.2313,41200.0
2014-05-29 09:30:00,59.98,60.15,59.73,60.1,9200.0,48.4251,48.5623,48.2232,48.5219,9200.0
2014-05-29 10:00:00,60.1,60.1,59.79,59.79,17900.0,48.5219,48.5219,48.2717,48.2717,17900.0
2014-05-29 10:30:00,59.79,60.0,59.79,60.0,11200.0,48.2717,48.4412,48.2717,48.4412,11200.0
2014-05-29 11:00:00,59.95,59.98,59.8,59.85,6800.0,48.4008,48.4251,48.2797,48.3201,6800.0
2014-05-29 11:30:00,59.81,59.88,59.8,59.81,13800.0,48.2878,48.3443,48.2797,48.2878,13800.0
2014-05-29 12:00:00,59.8,59.87,59.8,59.84,6500.0,48.2797,48.3363,48.2797,48.312,6500.0
2014-05-29 12:30:00,59.83,59.87,59.83,59.85,5500.0,48.304,48.3363,48.304,48.3201,5500.0
2014-05-29 13:00:00,59.86,59.86,59.81,59.85,4700.0,48.3282,48.3282,48.2878,48.3201,4700.0
2014-05-29 13:30:00,59.85,59.88,59.84,59.86,6900.0,48.3201,48.3443,48.312,48.3282,6900.0
2014-05-29 14:00:00,59.85,59.88,59.81,59.86,7600.0,48.3201,48.3443,48.2878,48.3282,7600.0
2014-05-29 14:30:00,59.86,60.15,59.86,60.1,19400.0,48.3282,48.5623,48.3282,48.5219,19400.0
2014-05-29 15:00:00,60.11,60.15,59.96,59.99,16200.0,48.53,48.5623,48.4089,48.4331,16200.0
2014-05-29 15:30:00,59.99,60.02,59.95,59.99,28700.0,48.4331,48.4574,48.4008,48.4331,28700.0
2014-05-30 09:30:00,60.0,60.26,59.75,60.07,6800.0,48.4412,48.6511,48.2394,48.4977,6800.0
2014-05-30 10:00:00,60.09,60.1,59.96,59.99,12400.0,48.5139,48.5219,48.4089,48.4331,12400.0
2014-05-30 10:30:00,60.06,60.08,59.97,60.05,5700.0,48.4896,48.5058,48.417,48.4816,5700.0
2014-05-30 11:00:00,60.05,60.21,60.05,60.15,7900.0,48.4816,48.6108,48.4816,48.5623,7900.0
2014-05-30 11:30:00,60.2,60.2,60.09,60.09,11400.0,48.6027,48.6027,48.5139,48.5139,11400.0
2014-05-30 12:00:00,60.04,60.04,59.98,59.98,3500.0,48.4735,48.4735,48.4251,48.4251,3500.0
2014-05-30 12:30:00,59.98,60.04,59.8,59.8,27500.0,48.4251,48.4735,48.2797,48.2797,27500.0
2014-05-30 13:00:00,59.8,59.95,59.8,59.89,11100.0,48.2797,48.4008,48.2797,48.3524,11100.0
2014-05-30 13:30:00,59.91,60.07,59.88,60.07,7100.0,48.3685,48.4977,48.3443,48.4977,7100.0
2014-05-30 14:00:00,60.02,60.12,60.0,60.04,9100.0,48.4574,48.5381,48.4412,48.4735,9100.0
2014-05-30 14:30:00,60.04,60.12,60.03,60.07,8700.0,48.4735,48.5381,48.4654,48.4977,8700.0
2014-05-30 15:00:00,60.07,60.12,59.98,59.99,11000.0,48.4977,48.5381,48.4251,48.4331,11000.0
2014-05-30 15:30:00,60.0,60.05,59.96,59.99,48000.0,48.4412,48.4816,48.4089,48.4331,48000.0
2014-06-02 09:30:00,60.15,60.16,59.91,59.97,16300.0,48.5623,48.5704,48.3685,48.417,16300.0
2014-06-02 10:00:00,59.97,60.16,59.9,60.15,37800.0,48.417,48.5704,48.3605,48.5623,37800.0
2014-06-02 10:30:00,60.05,60.18,59.94,60.09,21500.0,48.4816,48.5865,48.3928,48.5139,21500.0
2014-06-02 11:00:00,60.11,60.32,60.07,60.28,9300.0,48.53,48.6996,48.4977,48.6673,9300.0
2014-06-02 11:30:00,60.3,60.39,60.19,60.26,9800.0,48.6834,48.7561,48.5946,48.6511,9800.0
2014-06-02 12:00:00,60.25,60.25,59.99,60.04,4100.0,48.643,48.643,48.4331,48.4735,4100.0
2014-06-02 12:30:00,60.0,60.03,59.98,59.98,9800.0,48.4412,48.4654,48.4251,48.4251,9800.0
2014-06-02 13:00:00,59.98,60.06,59.97,60.03,13500.0,48.4251,48.4896,48.417,48.4654,13500.0
2014-06-02 13:30:00,60.01,60.03,59.98,60.0,6400.0,48.4493,48.4654,48.4251,48.4412,6400.0
2014-06-02 14:00:00,59.99,60.02,59.97,60.0,10700.0,48.4331,48.4574,48.417,48.4412,10700.0
2014-06-02 14:30:00,59.98,60.03,59.98,60.01,7400.0,48.4251,48.4654,48.4251,48.4493,7400.0
2014-06-02 15:00:00,59.99,60.05,59.96,60.0,19900.0,48.4331,48.4816,48.4089,48.4412,19900.0
2014-06-02 15:30:00,59.98,60.06,59.98,60.01,29400.0,48.4251,48.4896,48.4251,48.4493,29400.0
2014-06-03 09:30:00,59.8,60.08,59.8,60.05,20300.0,48.2797,48.5058,48.2797,48.4816,20300.0
2014-06-03 10:00:00,60.04,60.11,59.95,60.09,20400.0,48.4735,48.53,48.4008,48.5139,20400.0
2014-06-03 10:30:00,60.08,60.14,59.87,59.87,7700.0,48.5058,48.5542,48.3363,48.3363,7700.0
2014-06-03 11:00:00,59.95,60.06,59.94,59.98,9700.0,48.4008,48.4896,48.3928,48.4251,9700.0
2014-06-03 11:30:00,60.0,60.02,59.95,60.0,13200.0,48.4412,48.4574,48.4008,48.4412,13200.0
2014-06-03 12:00:00,60.0,60.08,59.98,60.05,5100.0,48.4412,48.5058,48.4251,48.4816,5100.0
2014-06-03 12:30:00,60.04,60.09,60.02,60.07,7100.0,48.4735,48.5139,48.4574,48.4977,7100.0
2014-06-03 13:00:00,60.08,60.08,59.98,60.07,37100.0,48.5058,48.5058,48.4251,48.4977,37100.0
2014-06-03 13:30:00,60.08,60.16,60.0,60.07,8600.0,48.5058,48.5704,48.4412,48.4977,8600.0
2014-06-03 14:00:00,60.08,60.22,60.08,60.2,9200.0,48.5058,48.6188,48.5058,48.6027,9200.0
2014-06-03 14:30:00,60.2,60.23,60.16,60.16,10700.0,48.6027,48.6269,48.5704,48.5704,10700.0
2014-06-03 15:00:00,60.15,60.22,60.11,60.19,10700.0,48.5623,48.6188,48.53,48.5946,10700.0
2014-06-03 15:30:00,60.18,60.24,60.18,60.18,32300.0,48.5865,48.635,48.5865,48.5865,32300.0
2014-06-04 09:30:00,60.06,60.21,60.02,60.13,6300.0,48.4896,48.6108,48.4574,48.5462,6300.0
2014-06-04 10:00:00,60.11,60.38,60.11,60.37,7800.0,48.53,48.748,48.53,48.7399,7800.0
2014-06-04 10:30:00,60.37,60.55,60.35,60.52,18700.0,48.7399,48.8853,48.7238,48.861,18700.0
2014-06-04 11:00:00,60.51,60.55,60.5,60.52,11100.0,48.853,48.8853,48.8449,48.861,11100.0
2014-06-04 11:30:00,60.51,60.6,60.48,60.6,9100.0,48.853,48.9256,48.8287,48.9256,9100.0
2014-06-04 12:00:00,60.6,60.64,60.58,60.58,9400.0,48.9256,48.9579,48.9095,48.9095,9400.0
2014-06-04 12:30:00,60.58,60.59,60.42,60.55,16000.0,48.9095,48.9175,48.7803,48.8853,16000.0
2014-06-04 13:00:00,60.58,60.69,60.55,60.69,17100.0,48.9095,48.9983,48.8853,48.9983,17100.0
2014-06-04 13:30:00,60.67,60.69,60.58,60.64,9000.0,48.9821,48.9983,48.9095,48.9579,9000.0
2014-06-04 14:00:00,60.64,60.67,60.58,60.58,7300.0,48.9579,48.9821,48.9095,48.9095,7300.0
2014-06-04 14:30:00,60.59,60.68,60.56,60.68,24500.0,48.9175,48.9902,48.8933,48.9902,24500.0
2014-06-04 15:00:00,60.69,60.78,60.69,60.74,13500.0,48.9983,49.0709,48.9983,49.0386,13500.0
2014-06-04 15:30:00,60.75,60.82,60.71,60.74,47600.0,49.0467,49.1032,49.0144,49.0386,47600.0
2014-06-05 09:30:00,61.09,61.16,60.75,60.78,14100.0,49.3212,49.3777,49.0467,49.0709,14100.0
2014-06-05 10:00:00,60.72,60.85,60.65,60.85,23400.0,49.0225,49.1275,48.966,49.1275,23400.0
2014-06-05 10:30:00,60.86,60.96,60.79,60.84,15000.0,49.1355,49.2163,49.079,49.1194,15000.0
2014-06-05 11:00:00,60.83,61.17,60.79,61.13,8400.0,49.1113,49.3858,49.079,49.3535,8400.0
2014-06-05 11:30:00,61.17,61.17,61.05,61.08,10800.0,49.3858,49.3858,49.2889,49.3131,10800.0
2014-06-05 12:00:00,61.08,61.43,61.08,61.37,7200.0,49.3131,49.5957,49.3131,49.5473,7200.0
2014-06-05 12:30:00,61.38,61.47,61.32,61.37,5100.0,49.5554,49.628,49.5069,49.5473,5100.0
2014-06-05 13:00:00,61.34,61.42,60.89,60.89,41800.0,49.5231,49.5876,49.1598,49.1598,41800.0
2014-06-05 13:30:00,60.99,61.21,60.99,61.16,11300.0,49.2405,49.4181,49.2405,49.3777,11300.0
2014-06-05 14:00:00,61.12,61.14,61.0,61.04,8900.0,49.3454,49.3616,49.2486,49.2809,8900.0
2014-06-05 14:30:00,61.03,61.21,61.03,61.2,6300.0,49.2728,49.4181,49.2728,49.41,6300.0
2014-06-05 15:00:00,61.21,61.52,61.2,61.49,33100.0,49.4181,49.6684,49.41,49.6442,33100.0
2014-06-05 15:30:00,61.48,61.55,61.26,61.41,39700.0,49.6361,49.6926,49.4585,49.5796,39700.0
2014-06-06 09:30:00,59.59,60.16,58.25,58.61,127800.0,48.1102,48.5704,47.0283,47.319,127800.0
2014-06-06 10:00:00,58.68,59.14,58.67,59.08,69400.0,47.3755,47.7469,47.3674,47.6984,69400.0
2014-06-06 10:30:00,59.08,59.47,59.04,59.06,35700.0,47.6984,48.0133,47.6661,47.6823,35700.0
2014-06-06 11:00:00,59.05,59.28,59.03,59.13,45600.0,47.6742,47.8599,47.6581,47.7388,45600.0
2014-06-06 11:30:00,59.11,59.11,59.0,59.05,25200.0,47.7227,47.7227,47.6339,47.6742,25200.0
2014-06-06 12:00:00,59.03,59.2,59.0,59.14,24800.0,47.6581,47.7953,47.6339,47.7469,24800.0
2014-06-06 12:30:00,59.15,59.26,59.03,59.03,29900.0,47.755,47.8438,47.6581,47.6581,29900.0
2014-06-06 13:00:00,59.01,59.08,58.76,58.76,70900.0,47.6419,47.6984,47.4401,47.4401,70900.0
2014-06-06 13:30:00,58.75,58.77,58.29,58.29,64800.0,47.432,47.4482,47.0606,47.0606,64800.0
2014-06-06 14:00:00,58.32,58.44,58.25,58.28,18100.0,47.0849,47.1817,47.0283,47.0526,18100.0
2014-06-06 14:30:00,58.28,58.55,58.25,58.54,24000.0,47.0526,47.2705,47.0283,47.2625,24000.0
2014-06-06 15:00:00,58.55,58.71,58.51,58.67,37100.0,47.2705,47.3997,47.2382,47.3674,37100.0
2014-06-06 15:30:00,58.68,58.68,58.35,58.41,89700.0,47.3755,47.3755,47.1091,47.1575,89700.0
2014-06-09 09:30:00,58.5,59.57,58.5,59.13,24000.0,47.2302,48.094,47.2302,47.7388,24000.0
2014-06-09 10:00:00,59.15,59.25,58.75,58.75,36300.0,47.755,47.8357,47.432,47.432,36300.0
2014-06-09 10:30:00,58.77,58.77,58.5,58.74,20400.0,47.4482,47.4482,47.2302,47.4239,20400.0
2014-06-09 11:00:00,58.74,59.16,58.74,59.16,10300.0,47.4239,47.763,47.4239,47.763,10300.0
2014-06-09 11:30:00,59.19,59.38,59.16,59.25,12000.0,47.7873,47.9406,47.763,47.8357,12000.0
2014-06-09 12:00:00,59.22,59.32,58.98,58.98,6900.0,47.8115,47.8922,47.6177,47.6177,6900.0
2014-06-09 12:30:00,58.94,59.0,58.88,58.89,6700.0,47.5854,47.6339,47.537,47.545,6700.0
2014-06-09 13:00:00,58.91,58.92,58.8,58.82,7700.0,47.5612,47.5693,47.4724,47.4885,7700.0
2014-06-09 13:30:00,58.82,58.96,58.81,58.88,12200.0,47.4885,47.6016,47.4805,47.537,12200.0
2014-06-09 14:00:00,58.88,58.91,58.74,58.74,12600.0,47.537,47.5612,47.4239,47.4239,12600.0
2014-06-09 14:30:00,58.75,58.88,58.72,58.85,10800.0,47.432,47.537,47.4078,47.5128,10800.0
2014-06-09 15:00:00,58.85,59.03,58.83,58.98,13900.0,47.5128,47.6581,47.4966,47.6177,13900.0
2014-06-09 15:30:00,58.97,59.25,58.91,59.25,55100.0,47.6096,47.8357,47.5612,47.8357,55100.0
2014-06-10 09:30:00,59.04,59.28,58.88,58.9,9500.0,47.6661,47.8599,47.537,47.5531,9500.0
2014-06-10 10:00:00,58.89,58.89,58.52,58.66,8500.0,47.545,47.545,47.2463,47.3594,8500.0
2014-06-10 10:30:00,58.69,58.75,58.43,58.48,13200.0,47.3836,47.432,47.1737,47.214,13200.0
2014-06-10 11:00:00,58.5,58.53,58.34,58.4,6600.0,47.2302,47.2544,47.101,47.1494,6600.0
2014-06-10 11:30:00,58.36,58.51,58.35,58.35,14800.0,47.1171,47.2382,47.1091,47.1091,14800.0
2014-06-10 12:00:00,58.35,58.36,58.22,58.25,5400.0,47.1091,47.1171,47.0041,47.0283,5400.0
2014-06-10 12:30:00,58.23,58.31,58.21,58.25,8200.0,47.0122,47.0768,46.996,47.0283,8200.0
2014-06-10 13:00:00,58.25,58.25,58.07,58.13,8600.0,47.0283,47.0283,46.883,46.9315,8600.0
2014-06-10 13:30:00,58.16,58.32,58.06,58.32,8300.0,46.9557,47.0849,46.8749,47.0849,8300.0
2014-06-10 14:00:00,58.37,58.39,58.17,58.33,17900.0,47.1252,47.1414,46.9637,47.0929,17900.0
2014-06-10 14:30:00,58.32,58.34,58.18,58.26,22700.0,47.0849,47.101,46.9718,47.0364,22700.0
2014-06-10 15:00:00,58.28,58.45,58.28,58.41,12100.0,47.0526,47.1898,47.0526,47.1575,12100.0
2014-06-10 15:30:00,58.39,58.56,58.34,58.42,53300.0,47.1414,47.2786,47.101,47.1656,53300.0
2014-06-11 09:30:00,57.83,58.08,57.49,57.69,14100.0,46.8745,47.0772,46.5989,46.761,14100.0
2014-06-11 10:00:00,57.74,57.77,57.42,57.42,11800.0,46.8016,46.8259,46.5422,46.5422,11800.0
2014-06-11 10:30:00,57.42,57.55,57.38,57.5,15500.0,46.5422,46.6476,46.5098,46.607,15500.0
2014-06-11 11:00:00,57.47,57.59,57.44,57.53,8700.0,46.5827,46.68,46.5584,46.6314,8700.0
2014-06-11 11:30:00,57.58,57.69,57.53,57.54,13500.0,46.6719,46.761,46.6314,46.6395,13500.0
2014-06-11 12:00:00,57.57,57.6,57.46,57.46,7500.0,46.6638,46.6881,46.5746,46.5746,7500.0
2014-06-11 12:30:00,57.46,57.63,57.45,57.63,6800.0,46.5746,46.7124,46.5665,46.7124,6800.0
2014-06-11 13:00:00,57.63,57.63,57.51,57.62,3400.0,46.7124,46.7124,46.6151,46.7043,3400.0
2014-06-11 13:30:00,57.66,57.66,57.55,57.55,4700.0,46.7367,46.7367,46.6476,46.6476,4700.0
2014-06-11 14:00:00,57.54,57.65,57.45,57.65,13300.0,46.6395,46.7286,46.5665,46.7286,13300.0
2014-06-11 14:30:00,57.63,57.76,57.6,57.76,7000.0,46.7124,46.8178,46.6881,46.8178,7000.0
2014-06-11 15:00:00,57.74,58.02,57.74,58.02,17400.0,46.8016,47.0285,46.8016,47.0285,17400.0
2014-06-11 15:30:00,58.04,58.11,57.93,57.96,30600.0,47.0447,47.1015,46.9556,46.9799,30600.0
2014-06-12 09:30:00,57.96,58.37,57.56,57.78,9700.0,46.9799,47.3122,46.6557,46.834,9700.0
2014-06-12 10:00:00,57.76,57.91,57.33,57.36,39000.0,46.8178,46.9394,46.4692,46.4936,39000.0
2014-06-12 10:30:00,57.36,57.48,57.32,57.43,12700.0,46.4936,46.5908,46.4611,46.5503,12700.0
2014-06-12 11:00:00,57.45,57.52,57.38,57.52,13700.0,46.5665,46.6233,46.5098,46.6233,13700.0
2014-06-12 11:30:00,57.51,57.55,57.44,57.53,5000.0,46.6151,46.6476,46.5584,46.6314,5000.0
2014-06-12 12:00:00,57.49,57.58,57.48,57.51,4600.0,46.5989,46.6719,46.5908,46.6151,4600.0
2014-06-12 12:30:00,57.52,57.53,57.44,57.48,12400.0,46.6233,46.6314,46.5584,46.5908,12400.0
2014-06-12 13:00:00,57.47,57.49,57.2,57.23,8700.0,46.5827,46.5989,46.3639,46.3882,8700.0
2014-06-12 13:30:00,57.21,57.21,56.87,56.91,15300.0,46.372,46.372,46.0964,46.1288,15300.0
2014-06-12 14:00:00,56.9,57.05,56.9,57.01,13800.0,46.1207,46.2423,46.1207,46.2099,13800.0
2014-06-12 14:30:00,56.99,57.04,56.88,56.9,11100.0,46.1937,46.2342,46.1045,46.1207,11100.0
2014-06-12 15:00:00,56.91,57.02,56.88,56.97,13000.0,46.1288,46.218,46.1045,46.1774,13000.0
2014-06-12 15:30:00,56.95,57.04,56.78,57.03,56300.0,46.1612,46.2342,46.0234,46.2261,56300.0
2014-06-13 09:30:00,57.1,57.39,56.86,56.94,7100.0,46.2828,46.5179,46.0883,46.1531,7100.0
2014-06-13 10:00:00,56.92,57.05,56.84,56.87,23600.0,46.1369,46.2423,46.0721,46.0964,23600.0
2014-06-13 10:30:00,56.85,57.04,56.85,56.95,6600.0,46.0802,46.2342,46.0802,46.1612,6600.0
2014-06-13 11:00:00,56.97,57.01,56.8,56.82,3400.0,46.1774,46.2099,46.0397,46.0559,3400.0
2014-06-13 11:30:00,56.82,56.89,56.76,56.89,3700.0,46.0559,46.1126,46.0072,46.1126,3700.0
2014-06-13 12:00:00,56.88,56.97,56.88,56.96,1800.0,46.1045,46.1774,46.1045,46.1693,1800.0
2014-06-13 12:30:00,56.92,56.92,56.84,56.84,2300.0,46.1369,46.1369,46.0721,46.0721,2300.0
2014-06-13 13:00:00,56.86,56.95,56.82,56.95,2600.0,46.0883,46.1612,46.0559,46.1612,2600.0
2014-06-13 13:30:00,56.9,56.96,56.82,56.94,3400.0,46.1207,46.1693,46.0559,46.1531,3400.0
2014-06-13 14:00:00,56.91,56.92,56.78,56.79,6400.0,46.1288,46.1369,46.0234,46.0315,6400.0
2014-06-13 14:30:00,56.79,56.91,56.69,56.85,13500.0,46.0315,46.1288,45.9505,46.0802,13500.0
2014-06-13 15:00:00,56.84,56.97,56.75,56.75,15400.0,46.0721,46.1774,45.9991,45.9991,15400.0
2014-06-13 15:30:00,56.75,56.93,56.66,56.91,33400.0,45.9991,46.145,45.9262,46.1288,33400.0
2014-06-16 09:30:00,56.71,56.96,56.63,56.68,6500.0,45.9667,46.1693,45.9019,45.9424,6500.0
2014-06-16 10:00:00,56.71,57.08,56.7,56.77,10800.0,45.9667,46.2666,45.9586,46.0153,10800.0
2014-06-16 10:30:00,56.85,56.9,56.69,56.69,4700.0,46.0802,46.1207,45.9505,45.9505,4700.0
2014-06-16 11:00:00,56.69,56.71,56.49,56.64,3700.0,45.9505,45.9667,45.7884,45.91,3700.0
2014-06-16 11:30:00,56.56,56.73,56.52,56.73,8600.0,45.8451,45.9829,45.8127,45.9829,8600.0
2014-06-16 12:00:00,56.67,56.9,56.67,56.9,14300.0,45.9343,46.1207,45.9343,46.1207,14300.0
2014-06-16 12:30:00,56.89,57.07,56.87,57.07,16300.0,46.1126,46.2585,46.0964,46.2585,16300.0
2014-06-16 13:00:00,57.07,57.11,56.98,57.0,12600.0,46.2585,46.2909,46.1856,46.2018,12600.0
2014-06-16 13:30:00,57.0,57.06,56.98,57.03,7600.0,46.2018,46.2504,46.1856,46.2261,7600.0
2014-06-16 14:00:00,57.08,57.08,57.0,57.04,11200.0,46.2666,46.2666,46.2018,46.2342,11200.0
2014-06-16 14:30:00,57.03,57.03,56.96,56.96,15100.0,46.2261,46.2261,46.1693,46.1693,15100.0
2014-06-16 15:00:00,56.96,57.04,56.9,57.04,22900.0,46.1693,46.2342,46.1207,46.2342,22900.0
2014-06-16 15:30:00,57.03,57.09,57.01,57.02,15500.0,46.2261,46.2747,46.2099,46.218,15500.0
2014-06-17 09:30:00,56.79,57.72,56.66,57.69,18300.0,46.0315,46.7854,45.9262,46.761,18300.0
2014-06-17 10:00:00,57.56,57.74,57.13,57.2,38400.0,46.6557,46.8016,46.3071,46.3639,38400.0
2014-06-17 10:30:00,57.21,57.21,56.87,57.15,14000.0,46.372,46.372,46.0964,46.3233,14000.0
2014-06-17 11:00:00,57.15,57.43,57.02,57.37,10400.0,46.3233,46.5503,46.218,46.5017,10400.0
2014-06-17 11:30:00,57.4,57.5,57.24,57.36,10800.0,46.526,46.607,46.3963,46.4936,10800.0
2014-06-17 12:00:00,57.33,57.36,57.16,57.26,13500.0,46.4692,46.4936,46.3315,46.4125,13500.0
2014-06-17 12:30:00,57.29,57.47,57.25,57.36,10600.0,46.4368,46.5827,46.4044,46.4936,10600.0
2014-06-17 13:00:00,57.37,57.45,57.26,57.41,12000.0,46.5017,46.5665,46.4125,46.5341,12000.0
2014-06-17 13:30:00,57.41,57.55,57.38,57.51,17500.0,46.5341,46.6476,46.5098,46.6151,17500.0
2014-06-17 14:00:00,57.51,57.58,57.41,57.5,15100.0,46.6151,46.6719,46.5341,46.607,15100.0
2014-06-17 14:30:00,57.5,57.52,57.41,57.51,9700.0,46.607,46.6233,46.5341,46.6151,9700.0
2014-06-17 15:00:00,57.51,57.54,57.4,57.4,17500.0,46.6151,46.6395,46.526,46.526,17500.0
2014-06-17 15:30:00,57.41,57.73,57.4,57.72,47000.0,46.5341,46.7935,46.526,46.7854,47000.0
2014-06-18 09:30:00,57.69,57.81,57.55,57.8,4800.0,46.761,46.8583,46.6476,46.8502,4800.0
2014-06-18 10:00:00,57.74,57.99,57.74,57.81,13700.0,46.8016,47.0042,46.8016,46.8583,13700.0
2014-06-18 10:30:00,57.8,57.9,57.71,57.78,10100.0,46.8502,46.9313,46.7773,46.834,10100.0
2014-06-18 11:00:00,57.78,57.8,57.69,57.7,7800.0,46.834,46.8502,46.761,46.7692,7800.0
2014-06-18 11:30:00,57.7,57.8,57.7,57.71,6800.0,46.7692,46.8502,46.7692,46.7773,6800.0
2014-06-18 12:00:00,57.72,57.76,57.69,57.75,15200.0,46.7854,46.8178,46.761,46.8097,15200.0
2014-06-18 12:30:00,57.74,57.86,57.73,57.85,9100.0,46.8016,46.8988,46.7935,46.8907,9100.0
2014-06-18 13:00:00,57.85,57.95,57.85,57.93,9000.0,46.8907,46.9718,46.8907,46.9556,9000.0
2014-06-18 13:30:00,57.94,57.94,57.72,57.72,8200.0,46.9637,46.9637,46.7854,46.7854,8200.0
2014-06-18 14:00:00,57.77,58.07,57.73,57.83,15600.0,46.8259,47.0691,46.7935,46.8745,15600.0
2014-06-18 14:30:00,57.84,58.03,57.8,57.87,11900.0,46.8826,47.0366,46.8502,46.9069,11900.0
2014-06-18 15:00:00,57.9,58.26,57.88,58.12,21200.0,46.9313,47.2231,46.9151,47.1096,21200.0
2014-06-18 15:30:00,58.13,58.26,57.95,57.96,37700.0,47.1177,47.2231,46.9718,46.9799,37700.0
2014-06-19 09:30:00,58.19,58.56,58.06,58.14,6800.0,47.1663,47.4662,47.061,47.1258,6800.0
2014-06-19 10:00:00,58.27,58.4,58.13,58.13,4400.0,47.2312,47.3365,47.1177,47.1177,4400.0
2014-06-19 10:30:00,58.21,58.45,58.16,58.33,20700.0,47.1825,47.3771,47.142,47.2798,20700.0
2014-06-19 11:00:00,58.27,58.3,58.19,58.28,4700.0,47.2312,47.2555,47.1663,47.2393,4700.0
2014-06-19 11:30:00,58.25,58.29,58.19,58.25,2100.0,47.215,47.2474,47.1663,47.215,2100.0
2014-06-19 12:00:00,58.28,58.36,58.22,58.36,5100.0,47.2393,47.3041,47.1906,47.3041,5100.0
2014-06-19 12:30:00,58.38,58.39,58.22,58.22,2000.0,47.3203,47.3284,47.1906,47.1906,2000.0
2014-06-19 13:00:00,58.22,58.25,58.13,58.23,1500.0,47.1906,47.215,47.1177,47.1987,1500.0
2014-06-19 13:30:00,58.23,58.36,58.22,58.31,13800.0,47.1987,47.3041,47.1906,47.2636,13800.0
2014-06-19 14:00:00,58.36,58.39,58.3,58.31,3600.0,47.3041,47.3284,47.2555,47.2636,3600.0
2014-06-19 14:30:00,58.27,58.33,58.27,58.32,5200.0,47.2312,47.2798,47.2312,47.2717,5200.0
2014-06-19 15:00:00,58.35,58.38,58.3,58.35,7900.0,47.296,47.3203,47.2555,47.296,7900.0
2014-06-19 15:30:00,58.34,58.37,58.22,58.24,19800.0,47.2879,47.3122,47.1906,47.2069,19800.0
2014-06-20 09:30:00,58.5,58.64,58.29,58.36,66900.0,47.4176,47.5311,47.2474,47.3041,66900.0
2014-06-20 10:00:00,58.4,58.5,58.23,58.27,11300.0,47.3365,47.4176,47.1987,47.2312,11300.0
2014-06-20 10:30:00,58.3,58.32,58.18,58.31,4800.0,47.2555,47.2717,47.1582,47.2636,4800.0
2014-06-20 11:00:00,58.34,58.42,58.09,58.1,8600.0,47.2879,47.3528,47.0853,47.0934,8600.0
2014-06-20 11:30:00,58.08,58.26,58.06,58.22,46700.0,47.0772,47.2231,47.061,47.1906,46700.0
2014-06-20 12:00:00,58.22,58.25,58.0,58.04,36100.0,47.1906,47.215,47.0123,47.0447,36100.0
2014-06-20 12:30:00,58.1,58.15,58.01,58.13,8500.0,47.0934,47.1339,47.0204,47.1177,8500.0
2014-06-20 13:00:00,58.13,58.13,58.02,58.04,6500.0,47.1177,47.1177,47.0285,47.0447,6500.0
2014-06-20 13:30:00,58.03,58.06,57.99,58.02,5500.0,47.0366,47.061,47.0042,47.0285,5500.0
2014-06-20 14:00:00,58.04,58.07,57.88,57.98,9900.0,47.0447,47.0691,46.9151,46.9961,9900.0
2014-06-20 14:30:00,58.0,58.0,57.92,57.97,5900.0,47.0123,47.0123,46.9475,46.988,5900.0
2014-06-20 15:00:00,57.96,58.14,57.9,58.13,14000.0,46.9799,47.1258,46.9313,47.1177,14000.0
2014-06-20 15:30:00,58.14,58.21,58.08,58.17,62000.0,47.1258,47.1825,47.0772,47.1501,62000.0
2014-06-23 09:30:00,58.3,58.45,57.92,58.17,30000.0,47.2555,47.3771,46.9475,47.1501,30000.0
2014-06-23 10:00:00,58.2,58.35,58.08,58.1,12100.0,47.1744,47.296,47.0772,47.0934,12100.0
2014-06-23 10:30:00,58.09,58.33,58.02,58.3,16700.0,47.0853,47.2798,47.0285,47.2555,16700.0
2014-06-23 11:00:00,58.29,58.3,58.12,58.24,2900.0,47.2474,47.2555,47.1096,47.2069,2900.0
2014-06-23 11:30:00,58.22,58.25,58.16,58.16,7100.0,47.1906,47.215,47.142,47.142,7100.0
2014-06-23 12:00:00,58.22,58.25,58.16,58.23,4800.0,47.1906,47.215,47.142,47.1987,4800.0
2014-06-23 12:30:00,58.2,58.21,58.02,58.02,7300.0,47.1744,47.1825,47.0285,47.0285,7300.0
2014-06-23 13:00:00,58.0,58.14,57.86,58.02,34800.0,47.0123,47.1258,46.8988,47.0285,34800.0
2014-06-23 13:30:00,58.03,58.03,57.84,57.92,3300.0,47.0366,47.0366,46.8826,46.9475,3300.0
2014-06-23 14:00:00,57.9,57.9,57.79,57.85,5800.0,46.9313,46.9313,46.8421,46.8907,5800.0
2014-06-23 14:30:00,57.85,57.85,57.73,57.81,11400.0,46.8907,46.8907,46.7935,46.8583,11400.0
2014-06-23 15:00:00,57.79,57.8,57.69,57.71,31900.0,46.8421,46.8502,46.761,46.7773,31900.0
2014-06-23 15:30:00,57.75,57.83,57.7,57.7,43000.0,46.8097,46.8745,46.7692,46.7692,43000.0
2014-06-24 09:30:00,57.63,58.17,57.33,57.97,15800.0,46.7124,47.1501,46.4692,46.988,15800.0
2014-06-24 10:00:00,58.0,58.21,57.94,58.11,26100.0,47.0123,47.1825,46.9637,47.1015,26100.0
2014-06-24 10:30:00,58.17,58.29,58.13,58.25,17400.0,47.1501,47.2474,47.1177,47.215,17400.0
2014-06-24 11:00:00,58.3,58.37,58.25,58.25,7900.0,47.2555,47.3122,47.215,47.215,7900.0
2014-06-24 11:30:00,58.27,58.27,58.1,58.21,15300.0,47.2312,47.2312,47.0934,47.1825,15300.0
2014-06-24 12:00:00,58.18,58.18,58.08,58.13,4600.0,47.1582,47.1582,47.0772,47.1177,4600.0
2014-06-24 12:30:00,58.12,58.13,57.97,57.98,8100.0,47.1096,47.1177,46.988,46.9961,8100.0
2014-06-24 13:00:00,57.99,58.01,57.66,57.79,19200.0,47.0042,47.0204,46.7367,46.8421,19200.0
2014-06-24 13:30:00,57.84,57.89,57.52,57.52,5700.0,46.8826,46.9232,46.6233,46.6233,5700.0
2014-06-24 14:00:00,57.52,57.68,57.47,57.49,8800.0,46.6233,46.7529,46.5827,46.5989,8800.0
2014-06-24 14:30:00,57.47,57.47,57.28,57.4,13400.0,46.5827,46.5827,46.4287,46.526,13400.0
2014-06-24 15:00:00,57.36,57.36,56.93,56.95,20300.0,46.4936,46.4936,46.145,46.1612,20300.0
2014-06-24 15:30:00,56.95,57.02,56.79,56.89,50500.0,46.1612,46.218,46.0315,46.1126,50500.0
2014-06-25 09:30:00,56.86,57.27,56.79,57.21,7900.0,46.0883,46.4206,46.0315,46.372,7900.0
2014-06-25 10:00:00,57.23,57.26,56.9,56.99,14200.0,46.3882,46.4125,46.1207,46.1937,14200.0
2014-06-25 10:30:00,57.02,57.16,56.78,57.14,20300.0,46.218,46.3315,46.0234,46.3152,20300.0
2014-06-25 11:00:00,57.14,57.14,56.84,56.84,14200.0,46.3152,46.3152,46.0721,46.0721,14200.0
2014-06-25 11:30:00,56.81,56.81,56.45,56.58,23500.0,46.0478,46.0478,45.756,45.8613,23500.0
2014-06-25 12:00:00,56.63,56.63,56.51,56.57,13800.0,45.9019,45.9019,45.8046,45.8532,13800.0
2014-06-25 12:30:00,56.58,56.67,56.52,56.65,11400.0,45.8613,45.9343,45.8127,45.9181,11400.0
2014-06-25 13:00:00,56.65,56.84,56.65,56.76,18200.0,45.9181,46.0721,45.9181,46.0072,18200.0
2014-06-25 13:30:00,56.79,57.1,56.78,57.09,25600.0,46.0315,46.2828,46.0234,46.2747,25600.0
2014-06-25 14:00:00,57.09,57.47,57.04,57.43,19500.0,46.2747,46.5827,46.2342,46.5503,19500.0
2014-06-25 14:30:00,57.48,57.48,57.25,57.33,15100.0,46.5908,46.5908,46.4044,46.4692,15100.0
2014-06-25 15:00:00,57.29,57.29,57.11,57.12,27700.0,46.4368,46.4368,46.2909,46.299,27700.0
2014-06-25 15:30:00,57.11,57.23,57.09,57.15,60800.0,46.2909,46.3882,46.2747,46.3233,60800.0
2014-06-26 09:30:00,57.33,57.33,56.22,56.52,16900.0,46.4692,46.4692,45.5695,45.8127,16900.0
2014-06-26 10:00:00,56.44,56.68,56.32,56.44,25000.0,45.7478,45.9424,45.6506,45.7478,25000.0
2014-06-26 10:30:00,56.54,56.54,56.25,56.27,17600.0,45.8289,45.8289,45.5938,45.6101,17600.0
2014-06-26 11:00:00,56.28,56.44,55.84,56.0,28200.0,45.6182,45.7478,45.2615,45.3912,28200.0
2014-06-26 11:30:00,56.0,56.22,55.97,56.22,19900.0,45.3912,45.5695,45.3669,45.5695,19900.0
2014-06-26 12:00:00,56.22,56.27,56.05,56.18,15000.0,45.5695,45.6101,45.4317,45.5371,15000.0
2014-06-26 12:30:00,56.18,56.24,56.03,56.07,17000.0,45.5371,45.5857,45.4155,45.4479,17000.0
2014-06-26 13:00:00,56.07,56.29,55.99,56.22,25900.0,45.4479,45.6263,45.3831,45.5695,25900.0
2014-06-26 13:30:00,56.23,56.38,56.15,56.17,36100.0,45.5776,45.6992,45.5128,45.529,36100.0
2014-06-26 14:00:00,56.16,56.26,56.1,56.25,24900.0,45.5209,45.6019,45.4723,45.5938,24900.0
2014-06-26 14:30:00,56.24,56.35,56.23,56.24,30300.0,45.5857,45.6749,45.5776,45.5857,30300.0
2014-06-26 15:00:00,56.26,56.32,56.21,56.27,39600.0,45.6019,45.6506,45.5614,45.6101,39600.0
2014-06-26 15:30:00,56.27,56.34,56.09,56.27,64600.0,45.6101,45.6668,45.4642,45.6101,64600.0
2014-06-27 09:30:00,55.95,56.21,55.85,55.99,16700.0,45.3507,45.5614,45.2696,45.3831,16700.0
2014-06-27 10:00:00,56.0,56.11,55.81,56.06,12100.0,45.3912,45.4804,45.2372,45.4398,12100.0
2014-06-27 10:30:00,56.06,56.25,55.97,56.25,17900.0,45.4398,45.5938,45.3669,45.5938,17900.0
2014-06-27 11:00:00,56.37,56.45,56.17,56.18,20100.0,45.6911,45.756,45.529,45.5371,20100.0
2014-06-27 11:30:00,56.16,56.24,56.08,56.2,19900.0,45.5209,45.5857,45.456,45.5533,19900.0
2014-06-27 12:00:00,56.2,56.38,56.12,56.33,70600.0,45.5533,45.6992,45.4885,45.6587,70600.0
2014-06-27 12:30:00,56.33,56.33,56.19,56.25,31300.0,45.6587,45.6587,45.5452,45.5938,31300.0
2014-06-27 13:00:00,56.25,56.25,55.98,56.04,12900.0,45.5938,45.5938,45.375,45.4236,12900.0
2014-06-27 13:30:00,56.05,56.1,56.0,56.02,11400.0,45.4317,45.4723,45.3912,45.4074,11400.0
2014-06-27 14:00:00,56.02,56.11,56.0,56.08,15000.0,45.4074,45.4804,45.3912,45.456,15000.0
2014-06-27 14:30:00,56.08,56.18,56.01,56.05,23500.0,45.456,45.5371,45.3993,45.4317,23500.0
2014-06-27 15:00:00,56.06,56.1,55.97,56.09,34100.0,45.4398,45.4723,45.3669,45.4642,34100.0
2014-06-27 15:30:00,56.09,56.09,55.97,56.04,114300.0,45.4642,45.4642,45.3669,45.4236,114300.0
2014-06-30 09:30:00,56.09,56.34,55.9,56.19,17100.0,45.4642,45.6668,45.3101,45.5452,17100.0
2014-06-30 10:00:00,56.2,56.27,55.98,56.08,30900.0,45.5533,45.6101,45.375,45.456,30900.0
2014-06-30 10:30:00,56.08,56.18,55.89,56.16,15300.0,45.456,45.5371,45.302,45.5209,15300.0
2014-06-30 11:00:00,56.18,56.34,56.04,56.19,21300.0,45.5371,45.6668,45.4236,45.5452,21300.0
2014-06-30 11:30:00,56.2,56.21,55.98,56.12,16400.0,45.5533,45.5614,45.375,45.4885,16400.0
2014-06-30 12:00:00,56.11,56.54,56.11,56.54,10600.0,45.4804,45.8289,45.4804,45.8289,10600.0
2014-06-30 12:30:00,56.54,56.65,56.54,56.59,11600.0,45.8289,45.9181,45.8289,45.8694,11600.0
2014-06-30 13:00:00,56.61,56.82,56.61,56.82,9600.0,45.8856,46.0559,45.8856,46.0559,9600.0
2014-06-30 13:30:00,56.82,56.94,56.78,56.84,10100.0,46.0559,46.1531,46.0234,46.0721,10100.0
2014-06-30 14:00:00,56.85,56.99,56.84,56.99,10100.0,46.0802,46.1937,46.0721,46.1937,10100.0
2014-06-30 14:30:00,56.99,57.01,56.78,56.78,15700.0,46.1937,46.2099,46.0234,46.0234,15700.0
2014-06-30 15:00:00,56.77,56.95,56.69,56.86,21800.0,46.0153,46.1612,45.9505,46.0883,21800.0
2014-06-30 15:30:00,56.85,56.9,56.64,56.87,88500.0,46.0802,46.1207,45.91,46.0964,88500.0
2014-07-01 09:30:00,57.18,57.71,57.13,57.29,18000.0,46.3477,46.7773,46.3071,46.4368,18000.0
2014-07-01 10:00:00,57.29,57.41,57.19,57.2,29900.0,46.4368,46.5341,46.3558,46.3639,29900.0
2014-07-01 10:30:00,57.23,57.45,57.23,57.3,17900.0,46.3882,46.5665,46.3882,46.4449,17900.0
2014-07-01 11:00:00,57.3,57.36,57.22,57.22,9000.0,46.4449,46.4936,46.3801,46.3801,9000.0
2014-07-01 11:30:00,57.23,57.34,57.2,57.25,12000.0,46.3882,46.4774,46.3639,46.4044,12000.0
2014-07-01 12:00:00,57.27,57.33,57.16,57.16,11000.0,46.4206,46.4692,46.3315,46.3315,11000.0
2014-07-01 12:30:00,57.15,57.29,57.15,57.21,17500.0,46.3233,46.4368,46.3233,46.372,17500.0
2014-07-01 13:00:00,57.23,57.4,57.16,57.16,17000.0,46.3882,46.526,46.3315,46.3315,17000.0
2014-07-01 13:30:00,57.16,57.19,56.91,57.1,33300.0,46.3315,46.3558,46.1288,46.2828,33300.0
2014-07-01 14:00:00,57.07,57.1,56.9,56.9,29800.0,46.2585,46.2828,46.1207,46.1207,29800.0
2014-07-01 14:30:00,56.95,57.03,56.86,56.98,22400.0,46.1612,46.2261,46.0883,46.1856,22400.0
2014-07-01 15:00:00,56.99,56.99,56.75,56.83,41800.0,46.1937,46.1937,45.9991,46.064,41800.0
2014-07-01 15:30:00,56.84,57.04,56.84,56.93,49300.0,46.0721,46.2342,46.0721,46.145,49300.0
2014-07-02 09:30:00,56.85,57.13,56.78,56.98,18700.0,46.0802,46.3071,46.0234,46.1856,18700.0
2014-07-02 10:00:00,57.01,57.01,56.57,56.61,18900.0,46.2099,46.2099,45.8532,45.8856,18900.0
2014-07-02 10:30:00,56.72,56.73,56.51,56.53,10700.0,45.9748,45.9829,45.8046,45.8208,10700.0
2014-07-02 11:00:00,56.53,56.66,56.5,56.64,43600.0,45.8208,45.9262,45.7965,45.91,43600.0
2014-07-02 11:30:00,56.63,56.75,56.58,56.64,9400.0,45.9019,45.9991,45.8613,45.91,9400.0
2014-07-02 12:00:00,56.64,56.68,56.61,56.64,7700.0,45.91,45.9424,45.8856,45.91,7700.0
2014-07-02 12:30:00,56.62,56.62,56.51,56.52,17000.0,45.8938,45.8938,45.8046,45.8127,17000.0
2014-07-02 13:00:00,56.53,56.56,56.5,56.51,9800.0,45.8208,45.8451,45.7965,45.8046,9800.0
2014-07-02 13:30:00,56.51,56.57,56.5,56.57,18100.0,45.8046,45.8532,45.7965,45.8532,18100.0
2014-07-02 14:00:00,56.57,56.57,56.51,56.52,7700.0,45.8532,45.8532,45.8046,45.8127,7700.0
2014-07-02 14:30:00,56.52,56.52,56.43,56.44,30900.0,45.8127,45.8127,45.7397,45.7478,30900.0
2014-07-02 15:00:00,56.43,56.47,56.27,56.28,36000.0,45.7397,45.7722,45.6101,45.6182,36000.0
2014-07-02 15:30:00,56.28,56.4,56.28,56.35,52100.0,45.6182,45.7154,45.6182,45.6749,52100.0
2014-07-03 09:30:00,56.47,57.02,56.36,56.66,27200.0,45.7722,46.218,45.683,45.9262,27200.0
2014-07-03 10:00:00,56.68,56.78,56.59,56.7,22600.0,45.9424,46.0234,45.8694,45.9586,22600.0
2014-07-03 10:30:00,56.71,56.75,56.59,56.61,21000.0,45.9667,45.9991,45.8694,45.8856,21000.0
2014-07-03 11:00:00,56.65,56.65,56.57,56.58,20400.0,45.9181,45.9181,45.8532,45.8613,20400.0
2014-07-03 11:30:00,56.59,56.74,56.59,56.74,15500.0,45.8694,45.991,45.8694,45.991,15500.0
2014-07-03 12:00:00,56.73,56.88,56.71,56.77,9800.0,45.9829,46.1045,45.9667,46.0153,9800.0
2014-07-03 12:30:00,56.78,56.81,56.56,56.72,44400.0,46.0234,46.0478,45.8451,45.9748,44400.0
2014-07-07 09:30:00,56.58,57.15,56.47,57.07,49100.0,45.8613,46.3233,45.7722,46.2585,49100.0
2014-07-07 10:00:00,57.04,57.44,56.94,57.2,20200.0,46.2342,46.5584,46.1531,46.3639,20200.0
2014-07-07 10:30:00,57.18,57.29,57.05,57.16,18400.0,46.3477,46.4368,46.2423,46.3315,18400.0
2014-07-07 11:00:00,57.12,57.13,57.0,57.0,12000.0,46.299,46.3071,46.2018,46.2018,12000.0
2014-07-07 11:30:00,56.99,57.1,56.96,57.07,13500.0,46.1937,46.2828,46.1693,46.2585,13500.0
2014-07-07 12:00:00,57.09,57.24,57.09,57.18,21000.0,46.2747,46.3963,46.2747,46.3477,21000.0
2014-07-07 12:30:00,57.16,57.24,57.08,57.1,14800.0,46.3315,46.3963,46.2666,46.2828,14800.0
2014-07-07 13:00:00,57.1,57.12,57.02,57.04,10700.0,46.2828,46.299,46.218,46.2342,10700.0
2014-07-07 13:30:00,57.04,57.13,57.04,57.12,11100.0,46.2342,46.3071,46.2342,46.299,11100.0
2014-07-07 14:00:00,57.1,57.12,56.99,57.0,12000.0,46.2828,46.299,46.1937,46.2018,12000.0
2014-07-07 14:30:00,57.01,57.01,56.78,56.86,14500.0,46.2099,46.2099,46.0234,46.0883,14500.0
2014-07-07 15:00:00,56.85,56.94,56.83,56.9,12700.0,46.0802,46.1531,46.064,46.1207,12700.0
2014-07-07 15:30:00,56.91,56.91,56.8,56.9,47400.0,46.1288,46.1288,46.0397,46.1207,47400.0
2014-07-08 09:30:00,56.81,56.81,56.3,56.57,26000.0,46.0478,46.0478,45.6344,45.8532,26000.0
2014-07-08 10:00:00,56.61,56.61,56.38,56.49,42600.0,45.8856,45.8856,45.6992,45.7884,42600.0
2014-07-08 10:30:00,56.44,56.45,56.28,56.33,18200.0,45.7478,45.756,45.6182,45.6587,18200.0
2014-07-08 11:00:00,56.25,56.5,56.21,56.42,36900.0,45.5938,45.7965,45.5614,45.7316,36900.0
2014-07-08 11:30:00,56.39,56.46,56.34,56.46,17600.0,45.7073,45.7641,45.6668,45.7641,17600.0
2014-07-08 12:00:00,56.46,56.5,56.32,56.5,15000.0,45.7641,45.7965,45.6506,45.7965,15000.0
2014-07-08 12:30:00,56.5,56.58,56.44,56.56,8900.0,45.7965,45.8613,45.7478,45.8451,8900.0
2014-07-08 13:00:00,56.55,56.6,56.48,56.54,12700.0,45.837,45.8775,45.7803,45.8289,12700.0
2014-07-08 13:30:00,56.58,56.6,56.5,56.56,7600.0,45.8613,45.8775,45.7965,45.8451,7600.0
2014-07-08 14:00:00,56.52,56.52,56.38,56.38,14300.0,45.8127,45.8127,45.6992,45.6992,14300.0
2014-07-08 14:30:00,56.38,56.46,56.38,56.42,24200.0,45.6992,45.7641,45.6992,45.7316,24200.0
2014-07-08 15:00:00,56.41,56.41,56.22,56.22,33100.0,45.7235,45.7235,45.5695,45.5695,33100.0
2014-07-08 15:30:00,56.21,56.23,55.98,55.99,69200.0,45.5614,45.5776,45.375,45.3831,69200.0
2014-07-09 09:30:00,56.18,56.4,55.82,56.26,21200.0,45.5371,45.7154,45.2453,45.6019,21200.0
2014-07-09 10:00:00,56.29,56.53,56.2,56.45,13600.0,45.6263,45.8208,45.5533,45.756,13600.0
2014-07-09 10:30:00,56.44,56.53,56.35,56.36,15600.0,45.7478,45.8208,45.6749,45.683,15600.0
2014-07-09 11:00:00,56.38,56.38,56.14,56.26,13600.0,45.6992,45.6992,45.5047,45.6019,13600.0
2014-07-09 11:30:00,56.24,56.24,55.87,55.87,13600.0,45.5857,45.5857,45.2858,45.2858,13600.0
2014-07-09 12:00:00,55.87,56.14,55.87,56.14,19200.0,45.2858,45.5047,45.2858,45.5047,19200.0
2014-07-09 12:30:00,56.14,56.17,56.05,56.08,10500.0,45.5047,45.529,45.4317,45.456,10500.0
2014-07-09 13:00:00,56.07,56.07,55.96,56.02,10700.0,45.4479,45.4479,45.3588,45.4074,10700.0
2014-07-09 13:30:00,56.04,56.08,55.99,56.03,13700.0,45.4236,45.456,45.3831,45.4155,13700.0
2014-07-09 14:00:00,56.04,56.19,55.91,56.19,23100.0,45.4236,45.5452,45.3183,45.5452,23100.0
2014-07-09 14:30:00,56.18,56.23,56.11,56.14,17500.0,45.5371,45.5776,45.4804,45.5047,17500.0
2014-07-09 15:00:00,56.12,56.2,55.93,55.98,30700.0,45.4885,45.5533,45.3345,45.375,30700.0
2014-07-09 15:30:00,55.97,56.04,55.9,56.04,35800.0,45.3669,45.4236,45.3101,45.4236,35800.0
2014-07-10 09:30:00,55.21,55.36,54.65,54.98,48500.0,44.7509,44.8724,44.297,44.5644,48500.0
2014-07-10 10:00:00,55.03,55.12,54.73,55.03,28900.0,44.605,44.6779,44.3618,44.605,28900.0
2014-07-10 10:30:00,54.99,55.23,54.97,55.09,40500.0,44.5725,44.7671,44.5563,44.6536,40500.0
2014-07-10 11:00:00,55.08,55.19,54.98,55.05,18100.0,44.6455,44.7347,44.5644,44.6212,18100.0
2014-07-10 11:30:00,55.04,55.12,54.98,55.12,11100.0,44.6131,44.6779,44.5644,44.6779,11100.0
2014-07-10 12:00:00,55.12,55.27,55.04,55.18,10900.0,44.6779,44.7995,44.6131,44.7265,10900.0
2014-07-10 12:30:00,55.19,55.26,55.1,55.26,8800.0,44.7347,44.7914,44.6617,44.7914,8800.0
2014-07-10 13:00:00,55.28,55.35,55.23,55.28,9800.0,44.8076,44.8643,44.7671,44.8076,9800.0
2014-07-10 13:30:00,55.3,55.31,55.1,55.1,30400.0,44.8238,44.8319,44.6617,44.6617,30400.0
2014-07-10 14:00:00,55.1,55.34,55.1,55.3,24000.0,44.6617,44.8562,44.6617,44.8238,24000.0
2014-07-10 14:30:00,55.26,55.3,55.16,55.2,9500.0,44.7914,44.8238,44.7103,44.7428,9500.0
2014-07-10 15:00:00,55.16,55.29,55.14,55.26,14500.0,44.7103,44.8157,44.6941,44.7914,14500.0
2014-07-10 15:30:00,55.25,55.25,54.9,54.92,64700.0,44.7833,44.7833,44.4996,44.5158,64700.0
2014-07-11 09:30:00,54.63,54.98,54.57,54.87,31200.0,44.2807,44.5644,44.2321,44.4753,31200.0
2014-07-11 10:00:00,54.83,54.92,54.59,54.8,24400.0,44.4429,44.5158,44.2483,44.4185,24400.0
2014-07-11 10:30:00,54.82,54.83,54.65,54.78,38300.0,44.4347,44.4429,44.297,44.4023,38300.0
2014-07-11 11:00:00,54.77,54.85,54.68,54.74,16300.0,44.3942,44.4591,44.3213,44.3699,16300.0
2014-07-11 11:30:00,54.79,54.84,54.72,54.82,19500.0,44.4104,44.451,44.3537,44.4347,19500.0
2014-07-11 12:00:00,54.83,55.01,54.8,55.01,19700.0,44.4429,44.5888,44.4185,44.5888,19700.0
2014-07-11 12:30:00,54.99,55.18,54.98,55.08,11900.0,44.5725,44.7265,44.5644,44.6455,11900.0
2014-07-11 13:00:00,55.07,55.13,54.99,55.06,12100.0,44.6374,44.686,44.5725,44.6293,12100.0
2014-07-11 13:30:00,55.03,55.04,54.94,55.02,11200.0,44.605,44.6131,44.532,44.5969,11200.0
2014-07-11 14:00:00,55.02,55.19,55.02,55.18,13900.0,44.5969,44.7347,44.5969,44.7265,13900.0
2014-07-11 14:30:00,55.18,55.2,55.02,55.05,11200.0,44.7265,44.7428,44.5969,44.6212,11200.0
2014-07-11 15:00:00,55.08,55.08,54.84,54.84,45500.0,44.6455,44.6455,44.451,44.451,45500.0
2014-07-11 15:30:00,54.88,54.88,54.7,54.85,116500.0,44.4834,44.4834,44.3375,44.4591,116500.0
2014-07-14 09:30:00,55.35,55.35,54.85,54.99,24400.0,44.8643,44.8643,44.4591,44.5725,24400.0
2014-07-14 10:00:00,55.03,55.03,54.64,54.87,31500.0,44.605,44.605,44.2888,44.4753,31500.0
2014-07-14 10:30:00,54.76,54.87,54.69,54.8,12500.0,44.3861,44.4753,44.3294,44.4185,12500.0
2014-07-14 11:00:00,54.83,55.0,54.82,54.95,13200.0,44.4429,44.5806,44.4347,44.5401,13200.0
2014-07-14 11:30:00,54.97,55.0,54.87,54.92,8500.0,44.5563,44.5806,44.4753,44.5158,8500.0
2014-07-14 12:00:00,54.91,54.94,54.7,54.7,11400.0,44.5077,44.532,44.3375,44.3375,11400.0
2014-07-14 12:30:00,54.73,54.73,54.55,54.58,8100.0,44.3618,44.3618,44.2159,44.2402,8100.0
2014-07-14 13:00:00,54.58,54.71,54.58,54.71,14500.0,44.2402,44.3456,44.2402,44.3456,14500.0
2014-07-14 13:30:00,54.71,54.72,54.6,54.63,15900.0,44.3456,44.3537,44.2564,44.2807,15900.0
2014-07-14 14:00:00,54.66,54.7,54.55,54.55,25400.0,44.3051,44.3375,44.2159,44.2159,25400.0
2014-07-14 14:30:00,54.54,54.56,54.45,54.47,18100.0,44.2078,44.224,44.1348,44.1511,18100.0
2014-07-14 15:00:00,54.49,54.49,54.29,54.39,34600.0,44.1673,44.1673,44.0052,44.0862,34600.0
2014-07-14 15:30:00,54.4,54.47,54.36,54.39,37500.0,44.0943,44.1511,44.0619,44.0862,37500.0
2014-07-15 09:30:00,54.26,54.5,54.26,54.3,6900.0,43.9808,44.1754,43.9808,44.0133,6900.0
2014-07-15 10:00:00,54.36,54.39,53.86,53.89,10900.0,44.0619,44.0862,43.6566,43.6809,10900.0
2014-07-15 10:30:00,53.87,53.92,53.7,53.87,11600.0,43.6647,43.7052,43.5269,43.6647,11600.0
2014-07-15 11:00:00,53.85,53.92,53.7,53.75,35200.0,43.6485,43.7052,43.5269,43.5675,35200.0
2014-07-15 11:30:00,53.69,53.81,53.65,53.71,43600.0,43.5188,43.6161,43.4864,43.535,43600.0
2014-07-15 12:00:00,53.72,53.93,53.72,53.9,16600.0,43.5431,43.7134,43.5431,43.689,16600.0
2014-07-15 12:30:00,53.89,54.1,53.8,53.8,17600.0,43.6809,43.8511,43.608,43.608,17600.0
2014-07-15 13:00:00,53.8,54.12,53.8,54.08,16700.0,43.608,43.8674,43.608,43.8349,16700.0
2014-07-15 13:30:00,54.07,54.23,53.99,54.03,26400.0,43.8268,43.9565,43.762,43.7944,26400.0
2014-07-15 14:00:00,54.04,54.16,54.02,54.15,24800.0,43.8025,43.8998,43.7863,43.8917,24800.0
2014-07-15 14:30:00,54.14,54.16,54.06,54.07,31200.0,43.8836,43.8998,43.8187,43.8268,31200.0
2014-07-15 15:00:00,54.08,54.15,54.0,54.1,28800.0,43.8349,43.8917,43.7701,43.8511,28800.0
2014-07-15 15:30:00,54.07,54.1,53.97,54.03,53900.0,43.8268,43.8511,43.7458,43.7944,53900.0
2014-07-16 09:30:00,54.37,54.41,53.33,53.51,32100.0,44.07,44.1024,43.227,43.3729,32100.0
2014-07-16 10:00:00,53.55,53.8,53.25,53.29,25600.0,43.4053,43.608,43.1622,43.1946,25600.0
2014-07-16 10:30:00,53.25,53.42,53.22,53.35,70100.0,43.1622,43.3,43.1379,43.2432,70100.0
2014-07-16 11:00:00,53.35,53.43,53.13,53.18,23100.0,43.2432,43.3081,43.0649,43.1054,23100.0
2014-07-16 11:30:00,53.17,53.35,53.05,53.29,17700.0,43.0973,43.2432,43.0001,43.1946,17700.0
2014-07-16 12:00:00,53.27,53.3,53.18,53.28,24700.0,43.1784,43.2027,43.1054,43.1865,24700.0
2014-07-16 12:30:00,53.28,53.7,53.27,53.69,17400.0,43.1865,43.5269,43.1784,43.5188,17400.0
2014-07-16 13:00:00,53.67,53.69,53.49,53.53,17000.0,43.5026,43.5188,43.3567,43.3891,17000.0
2014-07-16 13:30:00,53.52,53.76,53.48,53.66,19700.0,43.381,43.5756,43.3486,43.4945,19700.0
2014-07-16 14:00:00,53.65,53.79,53.59,53.59,21800.0,43.4864,43.5999,43.4378,43.4378,21800.0
2014-07-16 14:30:00,53.59,53.61,53.24,53.26,24900.0,43.4378,43.454,43.1541,43.1703,24900.0
2014-07-16 15:00:00,53.26,53.47,53.2,53.39,34000.0,43.1703,43.3405,43.1216,43.2757,34000.0
2014-07-16 15:30:00,53.39,53.41,53.0,53.07,81500.0,43.2757,43.2919,42.9595,43.0163,81500.0
2014-07-17 09:30:00,52.83,53.02,52.51,52.78,25200.0,42.8217,42.9757,42.5624,42.7812,25200.0
2014-07-17 10:00:00,52.77,53.05,52.66,53.01,34000.0,42.7731,43.0001,42.6839,42.9676,34000.0
2014-07-17 10:30:00,53.02,53.02,52.57,52.78,24800.0,42.9757,42.9757,42.611,42.7812,24800.0
2014-07-17 11:00:00,52.72,52.84,52.58,52.59,16100.0,42.7326,42.8298,42.6191,42.6272,16100.0
2014-07-17 11:30:00,52.52,52.72,52.31,52.36,19900.0,42.5705,42.7326,42.4002,42.4408,19900.0
2014-07-17 12:00:00,52.35,52.56,52.24,52.56,16700.0,42.4327,42.6029,42.3435,42.6029,16700.0
2014-07-17 12:30:00,52.59,52.63,52.53,52.61,8600.0,42.6272,42.6596,42.5786,42.6434,8600.0
2014-07-17 13:00:00,52.65,52.82,52.65,52.74,10900.0,42.6758,42.8136,42.6758,42.7488,10900.0
2014-07-17 13:30:00,52.75,52.87,52.74,52.77,14500.0,42.7569,42.8542,42.7488,42.7731,14500.0
2014-07-17 14:00:00,52.76,52.85,52.7,52.78,22500.0,42.765,42.8379,42.7164,42.7812,22500.0
2014-07-17 14:30:00,52.78,53.07,52.77,52.95,37900.0,42.7812,43.0163,42.7731,42.919,37900.0
2014-07-17 15:00:00,52.95,52.97,52.65,52.69,31000.0,42.919,42.9352,42.6758,42.7083,31000.0
2014-07-17 15:30:00,52.71,52.74,52.54,52.65,42700.0,42.7245,42.7488,42.5867,42.6758,42700.0
2014-07-18 09:30:00,52.9,53.04,52.64,52.96,11500.0,42.8785,42.992,42.6677,42.9271,11500.0
2014-07-18 10:00:00,52.97,53.04,52.81,53.04,9100.0,42.9352,42.992,42.8055,42.992,9100.0
2014-07-18 10:30:00,53.06,53.15,52.82,53.15,18100.0,43.0082,43.0811,42.8136,43.0811,18100.0
2014-07-18 11:00:00,53.12,53.27,53.12,53.19,12800.0,43.0568,43.1784,43.0568,43.1135,12800.0
2014-07-18 11:30:00,53.18,53.26,53.14,53.14,15500.0,43.1054,43.1703,43.073,43.073,15500.0
2014-07-18 12:00:00,53.14,53.45,53.11,53.41,8500.0,43.073,43.3243,43.0487,43.2919,8500.0
2014-07-18 12:30:00,53.38,53.39,53.32,53.35,3700.0,43.2675,43.2757,43.2189,43.2432,3700.0
2014-07-18 13:00:00,53.31,53.38,53.29,53.32,6900.0,43.2108,43.2675,43.1946,43.2189,6900.0
2014-07-18 13:30:00,53.32,53.34,53.26,53.3,6900.0,43.2189,43.2351,43.1703,43.2027,6900.0
2014-07-18 14:00:00,53.26,53.38,53.23,53.37,8000.0,43.1703,43.2675,43.146,43.2594,8000.0
2014-07-18 14:30:00,53.36,53.42,53.34,53.38,10800.0,43.2513,43.3,43.2351,43.2675,10800.0
2014-07-18 15:00:00,53.37,53.43,53.35,53.35,12100.0,43.2594,43.3081,43.2432,43.2432,12100.0
2014-07-18 15:30:00,53.34,53.34,53.2,53.25,46200.0,43.2351,43.2351,43.1216,43.1622,46200.0
2014-07-21 09:30:00,52.99,53.21,52.73,53.15,10600.0,42.9514,43.1297,42.7407,43.0811,10600.0
2014-07-21 10:00:00,53.06,53.11,52.9,52.91,11200.0,43.0082,43.0487,42.8785,42.8866,11200.0
2014-07-21 10:30:00,52.91,52.91,52.74,52.75,6700.0,42.8866,42.8866,42.7488,42.7569,6700.0
2014-07-21 11:00:00,52.73,52.82,52.7,52.82,12900.0,42.7407,42.8136,42.7164,42.8136,12900.0
2014-07-21 11:30:00,52.81,52.87,52.74,52.86,5800.0,42.8055,42.8542,42.7488,42.8461,5800.0
2014-07-21 12:00:00,52.84,52.89,52.76,52.88,13700.0,42.8298,42.8704,42.765,42.8623,13700.0
2014-07-21 12:30:00,52.9,53.02,52.9,52.98,9600.0,42.8785,42.9757,42.8785,42.9433,9600.0
2014-07-21 13:00:00,52.97,53.2,52.97,53.19,8000.0,42.9352,43.1216,42.9352,43.1135,8000.0
2014-07-21 13:30:00,53.2,53.3,53.15,53.19,10300.0,43.1216,43.2027,43.0811,43.1135,10300.0
2014-07-21 14:00:00,53.21,53.24,53.09,53.12,11800.0,43.1297,43.1541,43.0325,43.0568,11800.0
2014-07-21 14:30:00,53.11,53.16,53.07,53.1,31300.0,43.0487,43.0892,43.0163,43.0406,31300.0
2014-07-21 15:00:00,53.08,53.12,53.07,53.1,29600.0,43.0244,43.0568,43.0163,43.0406,29600.0
2014-07-21 15:30:00,53.08,53.12,53.0,53.03,34800.0,43.0244,43.0568,42.9595,42.9838,34800.0
2014-07-22 09:30:00,53.18,53.66,53.18,53.6,12300.0,43.1054,43.4945,43.1054,43.4459,12300.0
2014-07-22 10:00:00,53.6,53.84,53.6,53.7,11500.0,43.4459,43.6404,43.4459,43.5269,11500.0
2014-07-22 10:30:00,53.72,53.72,53.6,53.68,3500.0,43.5431,43.5431,43.4459,43.5107,3500.0
2014-07-22 11:00:00,53.72,53.78,53.67,53.73,4300.0,43.5431,43.5918,43.5026,43.5512,4300.0
2014-07-22 11:30:00,53.74,53.74,53.68,53.71,3500.0,43.5593,43.5593,43.5107,43.535,3500.0
2014-07-22 12:00:00,53.66,53.69,53.6,53.67,6600.0,43.4945,43.5188,43.4459,43.5026,6600.0
2014-07-22 12:30:00,53.7,53.73,53.7,53.72,2900.0,43.5269,43.5512,43.5269,43.5431,2900.0
2014-07-22 13:00:00,53.73,53.77,53.71,53.71,5400.0,43.5512,43.5837,43.535,43.535,5400.0
2014-07-22 13:30:00,53.71,53.73,53.69,53.72,2400.0,43.535,43.5512,43.5188,43.5431,2400.0
2014-07-22 14:00:00,53.74,53.78,53.72,53.75,8900.0,43.5593,43.5918,43.5431,43.5675,8900.0
2014-07-22 14:30:00,53.72,53.75,53.55,53.68,14400.0,43.5431,43.5675,43.4053,43.5107,14400.0
2014-07-22 15:00:00,53.66,53.83,53.64,53.8,15400.0,43.4945,43.6323,43.4783,43.608,15400.0
2014-07-22 15:30:00,53.8,53.91,53.58,53.61,79900.0,43.608,43.6971,43.4297,43.454,79900.0
2014-07-23 09:30:00,53.72,54.04,53.52,53.95,22200.0,43.5431,43.8025,43.381,43.7296,22200.0
2014-07-23 10:00:00,53.9,54.14,53.84,54.14,17200.0,43.689,43.8836,43.6404,43.8836,17200.0
2014-07-23 10:30:00,54.13,54.23,54.01,54.06,12100.0,43.8755,43.9565,43.7782,43.8187,12100.0
2014-07-23 11:00:00,54.08,54.18,54.08,54.11,9500.0,43.8349,43.916,43.8349,43.8593,9500.0
2014-07-23 11:30:00,54.12,54.14,54.01,54.12,7900.0,43.8674,43.8836,43.7782,43.8674,7900.0
2014-07-23 12:00:00,54.12,54.15,53.91,53.91,7800.0,43.8674,43.8917,43.6971,43.6971,7800.0
2014-07-23 12:30:00,53.91,53.92,53.75,53.82,6300.0,43.6971,43.7052,43.5675,43.6242,6300.0
2014-07-23 13:00:00,53.82,53.82,53.75,53.77,4100.0,43.6242,43.6242,43.5675,43.5837,4100.0
2014-07-23 13:30:00,53.77,53.85,53.74,53.81,6000.0,43.5837,43.6485,43.5593,43.6161,6000.0
2014-07-23 14:00:00,53.79,53.8,53.69,53.71,8700.0,43.5999,43.608,43.5188,43.535,8700.0
2014-07-23 14:30:00,53.71,53.81,53.66,53.79,11600.0,43.535,43.6161,43.4945,43.5999,11600.0
2014-07-23 15:00:00,53.78,53.79,53.72,53.74,13500.0,43.5918,43.5999,43.5431,43.5593,13500.0
2014-07-23 15:30:00,53.74,53.79,53.66,53.67,23400.0,43.5593,43.5999,43.4945,43.5026,23400.0
2014-07-24 09:30:00,53.69,53.99,53.5,53.74,7900.0,43.5188,43.762,43.3648,43.5593,7900.0
2014-07-24 10:00:00,53.66,53.87,53.6,53.86,11700.0,43.4945,43.6647,43.4459,43.6566,11700.0
2014-07-24 10:30:00,53.85,53.88,53.77,53.88,29300.0,43.6485,43.6728,43.5837,43.6728,29300.0
2014-07-24 11:00:00,53.88,54.06,53.86,54.05,8700.0,43.6728,43.8187,43.6566,43.8106,8700.0
2014-07-24 11:30:00,54.03,54.09,53.97,54.06,4300.0,43.7944,43.843,43.7458,43.8187,4300.0
2014-07-24 12:00:00,54.05,54.17,54.02,54.13,12800.0,43.8106,43.9079,43.7863,43.8755,12800.0
2014-07-24 12:30:00,54.1,54.13,54.07,54.09,4500.0,43.8511,43.8755,43.8268,43.843,4500.0
2014-07-24 13:00:00,54.09,54.11,53.79,53.81,11200.0,43.843,43.8593,43.5999,43.6161,11200.0
2014-07-24 13:30:00,53.81,53.85,53.78,53.85,8500.0,43.6161,43.6485,43.5918,43.6485,8500.0
2014-07-24 14:00:00,53.84,53.87,53.81,53.85,10400.0,43.6404,43.6647,43.6161,43.6485,10400.0
2014-07-24 14:30:00,53.84,53.84,53.74,53.74,13500.0,43.6404,43.6404,43.5593,43.5593,13500.0
2014-07-24 15:00:00,53.72,53.74,53.61,53.61,12000.0,43.5431,43.5593,43.454,43.454,12000.0
2014-07-24 15:30:00,53.61,53.67,53.49,53.49,45400.0,43.454,43.5026,43.3567,43.3567,45400.0
2014-07-25 09:30:00,53.32,53.54,53.11,53.3,19800.0,43.2189,43.3972,43.0487,43.2027,19800.0
2014-07-25 10:00:00,53.41,53.41,53.19,53.25,5100.0,43.2919,43.2919,43.1135,43.1622,5100.0
2014-07-25 10:30:00,53.16,53.41,53.15,53.29,17000.0,43.0892,43.2919,43.0811,43.1946,17000.0
2014-07-25 11:00:00,53.29,53.37,53.2,53.27,20200.0,43.1946,43.2594,43.1216,43.1784,20200.0
2014-07-25 11:30:00,53.35,53.35,53.19,53.2,4600.0,43.2432,43.2432,43.1135,43.1216,4600.0
2014-07-25 12:00:00,53.2,53.28,53.2,53.25,2200.0,43.1216,43.1865,43.1216,43.1622,2200.0
2014-07-25 12:30:00,53.24,53.32,53.19,53.24,2900.0,43.1541,43.2189,43.1135,43.1541,2900.0
2014-07-25 13:00:00,53.28,53.29,53.21,53.24,5200.0,43.1865,43.1946,43.1297,43.1541,5200.0
2014-07-25 13:30:00,53.23,53.24,53.17,53.21,3400.0,43.146,43.1541,43.0973,43.1297,3400.0
2014-07-25 14:00:00,53.18,53.32,53.17,53.29,7400.0,43.1054,43.2189,43.0973,43.1946,7400.0
2014-07-25 14:30:00,53.31,53.35,53.28,53.32,6100.0,43.2108,43.2432,43.1865,43.2189,6100.0
2014-07-25 15:00:00,53.33,53.37,53.23,53.26,8700.0,43.227,43.2594,43.146,43.1703,8700.0
2014-07-25 15:30:00,53.26,53.26,53.15,53.18,19600.0,43.1703,43.1703,43.0811,43.1054,19600.0
2014-07-28 09:30:00,53.17,53.29,52.74,52.95,25300.0,43.0973,43.1946,42.7488,42.919,25300.0
2014-07-28 10:00:00,52.87,52.89,52.68,52.74,6300.0,42.8542,42.8704,42.7002,42.7488,6300.0
2014-07-28 10:30:00,52.74,52.79,52.65,52.65,8500.0,42.7488,42.7893,42.6758,42.6758,8500.0
2014-07-28 11:00:00,52.65,52.74,52.58,52.69,10100.0,42.6758,42.7488,42.6191,42.7083,10100.0
2014-07-28 11:30:00,52.74,52.77,52.6,52.63,10600.0,42.7488,42.7731,42.6353,42.6596,10600.0
2014-07-28 12:00:00,52.64,52.66,52.52,52.57,4800.0,42.6677,42.6839,42.5705,42.611,4800.0
2014-07-28 12:30:00,52.53,52.58,52.5,52.55,8500.0,42.5786,42.6191,42.5543,42.5948,8500.0
2014-07-28 13:00:00,52.55,52.66,52.51,52.59,19200.0,42.5948,42.6839,42.5624,42.6272,19200.0
2014-07-28 13:30:00,52.59,52.74,52.59,52.67,12900.0,42.6272,42.7488,42.6272,42.692,12900.0
2014-07-28 14:00:00,52.68,52.76,52.67,52.69,6600.0,42.7002,42.765,42.692,42.7083,6600.0
2014-07-28 14:30:00,52.7,52.79,52.66,52.75,12600.0,42.7164,42.7893,42.6839,42.7569,12600.0
2014-07-28 15:00:00,52.76,52.81,52.73,52.73,27200.0,42.765,42.8055,42.7407,42.7407,27200.0
2014-07-28 15:30:00,52.71,52.75,52.66,52.72,31900.0,42.7245,42.7569,42.6839,42.7326,31900.0
2014-07-29 09:30:00,52.81,53.17,52.81,52.9,4400.0,42.8055,43.0973,42.8055,42.8785,4400.0
2014-07-29 10:00:00,52.97,53.14,52.97,53.14,5900.0,42.9352,43.073,42.9352,43.073,5900.0
2014-07-29 10:30:00,53.12,53.16,53.04,53.09,11600.0,43.0568,43.0892,42.992,43.0325,11600.0
2014-07-29 11:00:00,53.07,53.09,52.87,53.0,11300.0,43.0163,43.0325,42.8542,42.9595,11300.0
2014-07-29 11:30:00,52.99,52.99,52.86,52.99,10900.0,42.9514,42.9514,42.8461,42.9514,10900.0
2014-07-29 12:00:00,52.99,52.99,52.88,52.99,6500.0,42.9514,42.9514,42.8623,42.9514,6500.0
2014-07-29 12:30:00,52.98,53.03,52.92,52.94,8800.0,42.9433,42.9838,42.8947,42.9109,8800.0
2014-07-29 13:00:00,52.96,52.98,52.89,52.9,11700.0,42.9271,42.9433,42.8704,42.8785,11700.0
2014-07-29 13:30:00,52.9,53.09,52.76,53.04,19400.0,42.8785,43.0325,42.765,42.992,19400.0
2014-07-29 14:00:00,53.05,53.14,52.98,53.06,29300.0,43.0001,43.073,42.9433,43.0082,29300.0
2014-07-29 14:30:00,53.08,53.1,52.98,53.01,24800.0,43.0244,43.0406,42.9433,42.9676,24800.0
2014-07-29 15:00:00,52.99,53.1,52.99,53.04,17000.0,42.9514,43.0406,42.9514,42.992,17000.0
2014-07-29 15:30:00,53.05,53.05,52.97,53.01,83900.0,43.0001,43.0001,42.9352,42.9676,83900.0
2014-07-30 09:30:00,53.09,53.35,52.98,53.25,6700.0,43.0325,43.2432,42.9433,43.1622,6700.0
2014-07-30 10:00:00,53.26,53.4,53.14,53.35,11700.0,43.1703,43.2838,43.073,43.2432,11700.0
2014-07-30 10:30:00,53.39,53.42,53.21,53.27,36300.0,43.2757,43.3,43.1297,43.1784,36300.0
2014-07-30 11:00:00,53.26,53.45,53.26,53.4,12800.0,43.1703,43.3243,43.1703,43.2838,12800.0
2014-07-30 11:30:00,53.35,53.41,53.29,53.3,8900.0,43.2432,43.2919,43.1946,43.2027,8900.0
2014-07-30 12:00:00,53.3,53.32,53.25,53.28,12700.0,43.2027,43.2189,43.1622,43.1865,12700.0
2014-07-30 12:30:00,53.27,53.35,53.27,53.33,2600.0,43.1784,43.2432,43.1784,43.227,2600.0
2014-07-30 13:00:00,53.31,53.35,53.25,53.29,7600.0,43.2108,43.2432,43.1622,43.1946,7600.0
2014-07-30 13:30:00,53.28,53.35,53.26,53.33,8500.0,43.1865,43.2432,43.1703,43.227,8500.0
2014-07-30 14:00:00,53.3,53.56,53.3,53.4,17400.0,43.2027,43.4134,43.2027,43.2838,17400.0
2014-07-30 14:30:00,53.33,53.35,53.27,53.3,13800.0,43.227,43.2432,43.1784,43.2027,13800.0
2014-07-30 15:00:00,53.3,53.36,53.26,53.33,11200.0,43.2027,43.2513,43.1703,43.227,11200.0
2014-07-30 15:30:00,53.35,53.43,53.29,53.3,38500.0,43.2432,43.3081,43.1946,43.2027,38500.0
2014-07-31 09:30:00,52.86,53.04,52.57,52.89,26600.0,42.8461,42.992,42.611,42.8704,26600.0
2014-07-31 10:00:00,52.89,53.07,52.73,52.73,25800.0,42.8704,43.0163,42.7407,42.7407,25800.0
2014-07-31 10:30:00,52.75,52.8,52.61,52.61,18000.0,42.7569,42.7974,42.6434,42.6434,18000.0
2014-07-31 11:00:00,52.61,52.74,52.6,52.61,15200.0,42.6434,42.7488,42.6353,42.6434,15200.0
2014-07-31 11:30:00,52.61,52.66,52.41,52.42,19000.0,42.6434,42.6839,42.4813,42.4894,19000.0
2014-07-31 12:00:00,52.42,52.59,52.32,52.33,10600.0,42.4894,42.6272,42.4084,42.4165,10600.0
2014-07-31 12:30:00,52.33,52.75,52.31,52.65,20200.0,42.4165,42.7569,42.4002,42.6758,20200.0
2014-07-31 13:00:00,52.64,52.7,52.63,52.65,16400.0,42.6677,42.7164,42.6596,42.6758,16400.0
2014-07-31 13:30:00,52.67,52.97,52.64,52.89,27400.0,42.692,42.9352,42.6677,42.8704,27400.0
2014-07-31 14:00:00,52.87,53.05,52.76,52.87,32200.0,42.8542,43.0001,42.765,42.8542,32200.0
2014-07-31 14:30:00,52.87,52.94,52.86,52.91,32100.0,42.8542,42.9109,42.8461,42.8866,32100.0
2014-07-31 15:00:00,52.91,53.05,52.9,53.0,109000.0,42.8866,43.0001,42.8785,42.9595,109000.0
2014-07-31 15:30:00,52.99,53.07,52.9,52.97,75800.0,42.9514,43.0163,42.8785,42.9352,75800.0
2014-08-01 09:30:00,52.76,53.17,52.67,53.04,30000.0,42.765,43.0973,42.692,42.992,30000.0
2014-08-01 10:00:00,53.04,53.07,53.0,53.03,58600.0,42.992,43.0163,42.9595,42.9838,58600.0
2014-08-01 10:30:00,53.05,53.05,52.6,52.63,21600.0,43.0001,43.0001,42.6353,42.6596,21600.0
2014-08-01 11:00:00,52.62,52.62,52.31,52.55,23900.0,42.6515,42.6515,42.4002,42.5948,23900.0
2014-08-01 11:30:00,52.44,52.44,52.22,52.36,21000.0,42.5056,42.5056,42.3273,42.4408,21000.0
2014-08-01 12:00:00,52.36,52.53,52.36,52.53,125300.0,42.4408,42.5786,42.4408,42.5786,125300.0
2014-08-01 12:30:00,52.53,52.53,52.41,52.48,17800.0,42.5786,42.5786,42.4813,42.538,17800.0
2014-08-01 13:00:00,52.49,52.57,52.3,52.57,15400.0,42.5461,42.611,42.3921,42.611,15400.0
2014-08-01 13:30:00,52.58,52.58,52.44,52.54,19000.0,42.6191,42.6191,42.5056,42.5867,19000.0
2014-08-01 14:00:00,52.55,52.64,52.37,52.37,13800.0,42.5948,42.6677,42.4489,42.4489,13800.0
2014-08-01 14:30:00,52.38,52.64,52.37,52.5,25200.0,42.457,42.6677,42.4489,42.5543,25200.0
2014-08-01 15:00:00,52.48,52.6,52.47,52.5,31400.0,42.538,42.6353,42.5299,42.5543,31400.0
2014-08-01 15:30:00,52.49,52.81,52.39,52.63,103300.0,42.5461,42.8055,42.4651,42.6596,103300.0
2014-08-04 09:30:00,52.75,53.4,52.75,53.3,18300.0,42.7569,43.2838,42.7569,43.2027,18300.0
2014-08-04 10:00:00,53.3,53.33,53.14,53.23,41000.0,43.2027,43.227,43.073,43.146,41000.0
2014-08-04 10:30:00,53.27,53.27,53.06,53.12,15500.0,43.1784,43.1784,43.0082,43.0568,15500.0
2014-08-04 11:00:00,53.15,53.23,53.09,53.18,24000.0,43.0811,43.146,43.0325,43.1054,24000.0
2014-08-04 11:30:00,53.18,53.18,53.11,53.13,20500.0,43.1054,43.1054,43.0487,43.0649,20500.0
2014-08-04 12:00:00,53.1,53.18,53.1,53.15,22900.0,43.0406,43.1054,43.0406,43.0811,22900.0
2014-08-04 12:30:00,53.16,53.21,53.1,53.2,8700.0,43.0892,43.1297,43.0406,43.1216,8700.0
2014-08-04 13:00:00,53.2,53.21,53.12,53.19,6300.0,43.1216,43.1297,43.0568,43.1135,6300.0
2014-08-04 13:30:00,53.17,53.33,53.17,53.26,7600.0,43.0973,43.227,43.0973,43.1703,7600.0
2014-08-04 14:00:00,53.3,53.32,53.21,53.24,11200.0,43.2027,43.2189,43.1297,43.1541,11200.0
2014-08-04 14:30:00,53.26,53.32,53.22,53.32,14200.0,43.1703,43.2189,43.1379,43.2189,14200.0
2014-08-04 15:00:00,53.32,53.51,53.26,53.49,11100.0,43.2189,43.3729,43.1703,43.3567,11100.0
2014-08-04 15:30:00,53.48,53.66,53.44,53.48,58500.0,43.3486,43.4945,43.3162,43.3486,58500.0
2014-08-05 09:30:00,51.04,51.04,50.25,50.6,203300.0,41.3708,41.3708,40.7305,41.0142,203300.0
2014-08-05 10:00:00,50.58,50.82,50.57,50.82,112400.0,40.998,41.1925,40.9899,41.1925,112400.0
2014-08-05 10:30:00,50.85,51.07,50.84,50.91,120900.0,41.2168,41.3952,41.2087,41.2655,120900.0
2014-08-05 11:00:00,50.93,50.96,50.63,50.8,109300.0,41.2817,41.306,41.0385,41.1763,109300.0
2014-08-05 11:30:00,50.8,50.94,50.56,50.59,151100.0,41.1763,41.2898,40.9818,41.0061,151100.0
2014-08-05 12:00:00,50.57,50.8,50.54,50.71,57100.0,40.9899,41.1763,40.9656,41.1034,57100.0
2014-08-05 12:30:00,50.7,50.83,50.69,50.79,26600.0,41.0953,41.2006,41.0871,41.1682,26600.0
2014-08-05 13:00:00,50.79,50.79,50.59,50.68,29000.0,41.1682,41.1682,41.0061,41.079,29000.0
2014-08-05 13:30:00,50.68,50.71,50.55,50.66,80100.0,41.079,41.1034,40.9737,41.0628,80100.0
2014-08-05 14:00:00,50.65,50.76,50.6,50.75,49100.0,41.0547,41.1439,41.0142,41.1358,49100.0
2014-08-05 14:30:00,50.8,50.97,50.77,50.79,84200.0,41.1763,41.3141,41.152,41.1682,84200.0
2014-08-05 15:00:00,50.8,50.8,50.6,50.7,161300.0,41.1763,41.1763,41.0142,41.0953,161300.0
2014-08-05 15:30:00,50.69,50.73,50.63,50.72,128400.0,41.0871,41.1196,41.0385,41.1115,128400.0
2014-08-06 09:30:00,50.5,51.01,50.5,50.87,26900.0,40.9331,41.3465,40.9331,41.233,26900.0
2014-08-06 10:00:00,50.84,50.99,50.83,50.95,53700.0,41.2087,41.3303,41.2006,41.2979,53700.0
2014-08-06 10:30:00,50.91,50.99,50.86,50.97,30100.0,41.2655,41.3303,41.2249,41.3141,30100.0
2014-08-06 11:00:00,50.97,51.03,50.88,50.99,26100.0,41.3141,41.3627,41.2412,41.3303,26100.0
2014-08-06 11:30:00,50.95,51.0,50.85,50.91,28800.0,41.2979,41.3384,41.2168,41.2655,28800.0
2014-08-06 12:00:00,50.93,50.97,50.84,50.85,24700.0,41.2817,41.3141,41.2087,41.2168,24700.0
2014-08-06 12:30:00,50.85,50.95,50.85,50.91,51200.0,41.2168,41.2979,41.2168,41.2655,51200.0
2014-08-06 13:00:00,50.89,50.93,50.86,50.89,26900.0,41.2493,41.2817,41.2249,41.2493,26900.0
2014-08-06 13:30:00,50.88,50.94,50.87,50.9,15300.0,41.2412,41.2898,41.233,41.2574,15300.0
2014-08-06 14:00:00,50.89,51.05,50.89,51.03,12000.0,41.2493,41.3789,41.2493,41.3627,12000.0
2014-08-06 14:30:00,51.05,51.1,50.97,51.02,14800.0,41.3789,41.4195,41.3141,41.3546,14800.0
2014-08-06 15:00:00,51.03,51.1,50.99,51.01,21900.0,41.3627,41.4195,41.3303,41.3465,21900.0
2014-08-06 15:30:00,51.0,51.14,51.0,51.09,53600.0,41.3384,41.4519,41.3384,41.4114,53600.0
2014-08-07 09:30:00,51.3,51.49,51.08,51.36,12500.0,41.5816,41.7356,41.4033,41.6302,12500.0
2014-08-07 10:00:00,51.36,51.59,51.22,51.49,14700.0,41.6302,41.8166,41.5167,41.7356,14700.0
2014-08-07 10:30:00,51.51,51.59,51.38,51.4,10400.0,41.7518,41.8166,41.6464,41.6626,10400.0
2014-08-07 11:00:00,51.39,51.43,51.31,51.32,13800.0,41.6545,41.687,41.5897,41.5978,13800.0
2014-08-07 11:30:00,51.33,51.43,51.31,51.4,12700.0,41.6059,41.687,41.5897,41.6626,12700.0
2014-08-07 12:00:00,51.38,51.4,51.32,51.32,8300.0,41.6464,41.6626,41.5978,41.5978,8300.0
2014-08-07 12:30:00,51.33,51.35,51.26,51.29,8900.0,41.6059,41.6221,41.5492,41.5735,8900.0
2014-08-07 13:00:00,51.29,51.39,51.27,51.31,10000.0,41.5735,41.6545,41.5573,41.5897,10000.0
2014-08-07 13:30:00,51.33,51.35,51.26,51.31,19000.0,41.6059,41.6221,41.5492,41.5897,19000.0
2014-08-07 14:00:00,51.31,51.31,51.17,51.19,12800.0,41.5897,41.5897,41.4762,41.4924,12800.0
2014-08-07 14:30:00,51.2,51.22,51.17,51.18,15300.0,41.5005,41.5167,41.4762,41.4843,15300.0
2014-08-07 15:00:00,51.18,51.21,51.12,51.17,42600.0,41.4843,41.5086,41.4357,41.4762,42600.0
2014-08-07 15:30:00,51.16,51.21,51.13,51.15,71300.0,41.4681,41.5086,41.4438,41.46,71300.0
2014-08-08 09:30:00,51.26,51.41,51.18,51.23,12900.0,41.5492,41.6707,41.4843,41.5248,12900.0
2014-08-08 10:00:00,51.25,51.4,51.16,51.28,42200.0,41.5411,41.6626,41.4681,41.5654,42200.0
2014-08-08 10:30:00,51.27,51.61,51.21,51.47,14300.0,41.5573,41.8329,41.5086,41.7194,14300.0
2014-08-08 11:00:00,51.51,51.67,51.47,51.66,8700.0,41.7518,41.8815,41.7194,41.8734,8700.0
2014-08-08 11:30:00,51.66,51.72,51.62,51.71,32100.0,41.8734,41.922,41.841,41.9139,32100.0
2014-08-08 12:00:00,51.66,51.67,51.51,51.54,44500.0,41.8734,41.8815,41.7518,41.7761,44500.0
2014-08-08 12:30:00,51.49,51.54,51.43,51.48,12400.0,41.7356,41.7761,41.687,41.7275,12400.0
2014-08-08 13:00:00,51.48,51.82,51.46,51.82,7100.0,41.7275,42.0031,41.7113,42.0031,7100.0
2014-08-08 13:30:00,51.76,51.86,51.75,51.82,8600.0,41.9544,42.0355,41.9463,42.0031,8600.0
2014-08-08 14:00:00,51.82,51.85,51.75,51.77,6600.0,42.0031,42.0274,41.9463,41.9625,6600.0
2014-08-08 14:30:00,51.8,51.84,51.75,51.76,6900.0,41.9869,42.0193,41.9463,41.9544,6900.0
2014-08-08 15:00:00,51.75,51.82,51.75,51.8,19400.0,41.9463,42.0031,41.9463,41.9869,19400.0
2014-08-08 15:30:00,51.81,51.86,51.71,51.78,40600.0,41.995,42.0355,41.9139,41.9707,40600.0
2014-08-11 09:30:00,51.9,52.22,51.8,52.0,24800.0,42.0679,42.3273,41.9869,42.149,24800.0
2014-08-11 10:00:00,52.09,52.1,51.95,52.0,39400.0,42.2219,42.23,42.1084,42.149,39400.0
2014-08-11 10:30:00,52.0,52.03,51.95,51.97,45800.0,42.149,42.1733,42.1084,42.1247,45800.0
2014-08-11 11:00:00,51.94,52.04,51.9,52.01,15200.0,42.1003,42.1814,42.0679,42.1571,15200.0
2014-08-11 11:30:00,52.0,52.03,51.97,52.01,16000.0,42.149,42.1733,42.1247,42.1571,16000.0
2014-08-11 12:00:00,52.02,52.05,51.93,51.93,9100.0,42.1652,42.1895,42.0922,42.0922,9100.0
2014-08-11 12:30:00,51.94,51.97,51.89,51.9,7200.0,42.1003,42.1247,42.0598,42.0679,7200.0
2014-08-11 13:00:00,51.91,51.96,51.87,51.9,24500.0,42.076,42.1166,42.0436,42.0679,24500.0
2014-08-11 13:30:00,51.9,51.97,51.84,51.86,9400.0,42.0679,42.1247,42.0193,42.0355,9400.0
2014-08-11 14:00:00,51.86,51.94,51.82,51.86,20400.0,42.0355,42.1003,42.0031,42.0355,20400.0
2014-08-11 14:30:00,51.86,51.92,51.84,51.9,12100.0,42.0355,42.0841,42.0193,42.0679,12100.0
2014-08-11 15:00:00,51.89,51.91,51.84,51.86,39700.0,42.0598,42.076,42.0193,42.0355,39700.0
2014-08-11 15:30:00,51.85,51.89,51.79,51.84,58800.0,42.0274,42.0598,41.9788,42.0193,58800.0
2014-08-12 09:30:00,51.85,52.11,51.82,52.11,9400.0,42.0274,42.2381,42.0031,42.2381,9400.0
2014-08-12 10:00:00,52.17,52.23,52.06,52.18,13300.0,42.2868,42.3354,42.1976,42.2949,13300.0
2014-08-12 10:30:00,52.13,52.19,52.1,52.15,11000.0,42.2543,42.303,42.23,42.2706,11000.0
2014-08-12 11:00:00,52.12,52.13,52.05,52.08,16800.0,42.2462,42.2543,42.1895,42.2138,16800.0
2014-08-12 11:30:00,52.1,52.1,52.01,52.05,4500.0,42.23,42.23,42.1571,42.1895,4500.0
2014-08-12 12:00:00,52.05,52.06,51.98,51.98,10300.0,42.1895,42.1976,42.1328,42.1328,10300.0
2014-08-12 12:30:00,52.01,52.1,51.98,52.03,20400.0,42.1571,42.23,42.1328,42.1733,20400.0
2014-08-12 13:00:00,52.02,52.07,51.98,52.04,11500.0,42.1652,42.2057,42.1328,42.1814,11500.0
2014-08-12 13:30:00,51.97,52.0,51.84,51.87,8100.0,42.1247,42.149,42.0193,42.0436,8100.0
2014-08-12 14:00:00,51.88,51.9,51.83,51.87,19800.0,42.0517,42.0679,42.0112,42.0436,19800.0
2014-08-12 14:30:00,51.87,51.93,51.86,51.89,13100.0,42.0436,42.0922,42.0355,42.0598,13100.0
2014-08-12 15:00:00,51.88,51.93,51.85,51.89,13800.0,42.0517,42.0922,42.0274,42.0598,13800.0
2014-08-12 15:30:00,51.89,51.96,51.85,51.95,86500.0,42.0598,42.1166,42.0274,42.1084,86500.0
2014-08-13 09:30:00,52.02,52.17,51.9,51.9,14800.0,42.1652,42.2868,42.0679,42.0679,14800.0
2014-08-13 10:00:00,51.95,52.04,51.87,51.98,22600.0,42.1084,42.1814,42.0436,42.1328,22600.0
2014-08-13 10:30:00,51.99,52.06,51.94,52.01,8700.0,42.1409,42.1976,42.1003,42.1571,8700.0
2014-08-13 11:00:00,52.02,52.14,52.01,52.06,11200.0,42.1652,42.2625,42.1571,42.1976,11200.0
2014-08-13 11:30:00,52.06,52.06,51.95,51.98,24100.0,42.1976,42.1976,42.1084,42.1328,24100.0
2014-08-13 12:00:00,51.98,52.0,51.91,51.98,12800.0,42.1328,42.149,42.076,42.1328,12800.0
2014-08-13 12:30:00,51.97,52.0,51.93,51.94,8400.0,42.1247,42.149,42.0922,42.1003,8400.0
2014-08-13 13:00:00,51.94,51.96,51.93,51.96,28400.0,42.1003,42.1166,42.0922,42.1166,28400.0
2014-08-13 13:30:00,51.96,51.96,51.93,51.95,8700.0,42.1166,42.1166,42.0922,42.1084,8700.0
2014-08-13 14:00:00,51.95,51.96,51.84,51.92,33600.0,42.1084,42.1166,42.0193,42.0841,33600.0
2014-08-13 14:30:00,51.9,51.93,51.87,51.9,28500.0,42.0679,42.0922,42.0436,42.0679,28500.0
2014-08-13 15:00:00,51.91,51.96,51.89,51.91,20000.0,42.076,42.1166,42.0598,42.076,20000.0
2014-08-13 15:30:00,51.91,51.92,51.88,51.89,77900.0,42.076,42.0841,42.0517,42.0598,77900.0
2014-08-14 09:30:00,52.12,52.12,51.5,51.94,11200.0,42.2462,42.2462,41.7437,42.1003,11200.0
2014-08-14 10:00:00,51.95,52.0,51.88,52.0,5800.0,42.1084,42.149,42.0517,42.149,5800.0
2014-08-14 10:30:00,52.02,52.13,52.0,52.1,6600.0,42.1652,42.2543,42.149,42.23,6600.0
2014-08-14 11:00:00,52.12,52.29,52.12,52.25,9900.0,42.2462,42.384,42.2462,42.3516,9900.0
2014-08-14 11:30:00,52.25,52.27,52.11,52.25,8900.0,42.3516,42.3678,42.2381,42.3516,8900.0
2014-08-14 12:00:00,52.26,52.3,52.22,52.27,7600.0,42.3597,42.3921,42.3273,42.3678,7600.0
2014-08-14 12:30:00,52.28,52.37,52.23,52.33,18200.0,42.3759,42.4489,42.3354,42.4165,18200.0
2014-08-14 13:00:00,52.35,52.45,52.32,52.43,7800.0,42.4327,42.5137,42.4084,42.4975,7800.0
2014-08-14 13:30:00,52.41,52.41,52.33,52.39,11900.0,42.4813,42.4813,42.4165,42.4651,11900.0
2014-08-14 14:00:00,52.38,52.4,52.27,52.37,9700.0,42.457,42.4732,42.3678,42.4489,9700.0
2014-08-14 14:30:00,52.36,52.45,52.36,52.44,11000.0,42.4408,42.5137,42.4408,42.5056,11000.0
2014-08-14 15:00:00,52.45,52.45,52.4,52.42,16400.0,42.5137,42.5137,42.4732,42.4894,16400.0
2014-08-14 15:30:00,52.43,52.49,52.4,52.48,27600.0,42.4975,42.5461,42.4732,42.538,27600.0
2014-08-15 09:30:00,52.63,52.76,52.41,52.48,28100.0,42.6596,42.765,42.4813,42.538,28100.0
2014-08-15 10:00:00,52.52,52.61,52.47,52.57,7800.0,42.5705,42.6434,42.5299,42.611,7800.0
2014-08-15 10:30:00,52.57,52.6,52.29,52.42,23800.0,42.611,42.6353,42.384,42.4894,23800.0
2014-08-15 11:00:00,52.39,52.39,52.21,52.24,7200.0,42.4651,42.4651,42.3192,42.3435,7200.0
2014-08-15 11:30:00,52.25,52.28,52.12,52.21,11300.0,42.3516,42.3759,42.2462,42.3192,11300.0
2014-08-15 12:00:00,52.21,52.26,52.05,52.26,13700.0,42.3192,42.3597,42.1895,42.3597,13700.0
2014-08-15 12:30:00,52.24,52.25,52.14,52.15,4100.0,42.3435,42.3516,42.2625,42.2706,4100.0
2014-08-15 13:00:00,52.14,52.18,52.13,52.15,4600.0,42.2625,42.2949,42.2543,42.2706,4600.0
2014-08-15 13:30:00,52.13,52.19,52.09,52.12,9600.0,42.2543,42.303,42.2219,42.2462,9600.0
2014-08-15 14:00:00,52.12,52.28,52.11,52.27,12700.0,42.2462,42.3759,42.2381,42.3678,12700.0
2014-08-15 14:30:00,52.28,52.32,52.24,52.24,7200.0,42.3759,42.4084,42.3435,42.3435,7200.0
2014-08-15 15:00:00,52.21,52.27,52.19,52.25,13000.0,42.3192,42.3678,42.303,42.3516,13000.0
2014-08-15 15:30:00,52.22,52.31,52.22,52.29,20300.0,42.3273,42.4002,42.3273,42.384,20300.0
2014-08-18 09:30:00,52.53,52.95,52.53,52.95,7900.0,42.5786,42.919,42.5786,42.919,7900.0
2014-08-18 10:00:00,52.98,53.19,52.86,53.17,11900.0,42.9433,43.1135,42.8461,43.0973,11900.0
2014-08-18 10:30:00,53.13,53.31,53.13,53.3,3800.0,43.0649,43.2108,43.0649,43.2027,3800.0
2014-08-18 11:00:00,53.32,53.46,53.28,53.44,7800.0,43.2189,43.3324,43.1865,43.3162,7800.0
2014-08-18 11:30:00,53.41,53.44,53.33,53.37,11400.0,43.2919,43.3162,43.227,43.2594,11400.0
2014-08-18 12:00:00,53.36,53.54,53.36,53.49,8900.0,43.2513,43.3972,43.2513,43.3567,8900.0
2014-08-18 12:30:00,53.46,53.52,53.45,53.47,3100.0,43.3324,43.381,43.3243,43.3405,3100.0
2014-08-18 13:00:00,53.47,53.49,53.43,53.48,6100.0,43.3405,43.3567,43.3081,43.3486,6100.0
2014-08-18 13:30:00,53.49,53.49,53.43,53.47,7300.0,43.3567,43.3567,43.3081,43.3405,7300.0
2014-08-18 14:00:00,53.47,53.53,53.47,53.52,9500.0,43.3405,43.3891,43.3405,43.381,9500.0
2014-08-18 14:30:00,53.52,53.52,53.42,53.42,5300.0,43.381,43.381,43.3,43.3,5300.0
2014-08-18 15:00:00,53.44,53.54,53.44,53.5,19500.0,43.3162,43.3972,43.3162,43.3648,19500.0
2014-08-18 15:30:00,53.49,53.66,53.49,53.65,42000.0,43.3567,43.4945,43.3567,43.4864,42000.0
2014-08-19 09:30:00,53.84,54.14,53.68,54.14,10300.0,43.6404,43.8836,43.5107,43.8836,10300.0
2014-08-19 10:00:00,54.14,54.42,54.14,54.4,19400.0,43.8836,44.1105,43.8836,44.0943,19400.0
2014-08-19 10:30:00,54.4,54.67,54.37,54.67,24600.0,44.0943,44.3132,44.07,44.3132,24600.0
2014-08-19 11:00:00,54.67,54.74,54.66,54.74,18000.0,44.3132,44.3699,44.3051,44.3699,18000.0
2014-08-19 11:30:00,54.68,54.82,54.67,54.81,16300.0,44.3213,44.4347,44.3132,44.4266,16300.0
2014-08-19 12:00:00,54.79,54.8,54.72,54.77,7300.0,44.4104,44.4185,44.3537,44.3942,7300.0
2014-08-19 12:30:00,54.77,54.77,54.68,54.71,25700.0,44.3942,44.3942,44.3213,44.3456,25700.0
2014-08-19 13:00:00,54.71,54.72,54.54,54.55,33800.0,44.3456,44.3537,44.2078,44.2159,33800.0
2014-08-19 13:30:00,54.55,54.57,54.43,54.46,10500.0,44.2159,44.2321,44.1186,44.1429,10500.0
2014-08-19 14:00:00,54.45,54.5,54.44,54.45,16000.0,44.1348,44.1754,44.1267,44.1348,16000.0
2014-08-19 14:30:00,54.45,54.46,54.24,54.31,18000.0,44.1348,44.1429,43.9646,44.0214,18000.0
2014-08-19 15:00:00,54.28,54.5,54.28,54.45,20200.0,43.997,44.1754,43.997,44.1348,20200.0
2014-08-19 15:30:00,54.45,54.48,54.41,54.42,74500.0,44.1348,44.1592,44.1024,44.1105,74500.0
2014-08-20 09:30:00,54.16,54.26,53.8,53.84,15500.0,43.8998,43.9808,43.608,43.6404,15500.0
2014-08-20 10:00:00,53.81,54.04,53.76,53.95,19200.0,43.6161,43.8025,43.5756,43.7296,19200.0
2014-08-20 10:30:00,53.98,54.03,53.86,53.97,11800.0,43.7539,43.7944,43.6566,43.7458,11800.0
2014-08-20 11:00:00,53.97,54.04,53.89,53.94,7300.0,43.7458,43.8025,43.6809,43.7215,7300.0
2014-08-20 11:30:00,53.91,54.01,53.91,53.98,5700.0,43.6971,43.7782,43.6971,43.7539,5700.0
2014-08-20 12:00:00,53.98,54.02,53.95,54.0,4900.0,43.7539,43.7863,43.7296,43.7701,4900.0
2014-08-20 12:30:00,54.03,54.04,53.96,53.97,7800.0,43.7944,43.8025,43.7377,43.7458,7800.0
2014-08-20 13:00:00,53.95,54.0,53.93,53.93,4400.0,43.7296,43.7701,43.7134,43.7134,4400.0
2014-08-20 13:30:00,53.92,53.98,53.88,53.97,6700.0,43.7052,43.7539,43.6728,43.7458,6700.0
2014-08-20 14:00:00,53.96,54.02,53.9,53.94,20700.0,43.7377,43.7863,43.689,43.7215,20700.0
2014-08-20 14:30:00,53.95,54.02,53.95,53.98,16500.0,43.7296,43.7863,43.7296,43.7539,16500.0
2014-08-20 15:00:00,53.97,54.1,53.97,54.05,18200.0,43.7458,43.8511,43.7458,43.8106,18200.0
2014-08-20 15:30:00,54.05,54.08,53.99,54.01,34500.0,43.8106,43.8349,43.762,43.7782,34500.0
2014-08-21 09:30:00,54.14,54.14,53.8,53.9,11100.0,43.8836,43.8836,43.608,43.689,11100.0
2014-08-21 10:00:00,53.92,54.04,53.84,53.99,8400.0,43.7052,43.8025,43.6404,43.762,8400.0
2014-08-21 10:30:00,54.03,54.18,54.03,54.14,3900.0,43.7944,43.916,43.7944,43.8836,3900.0
2014-08-21 11:00:00,54.16,54.47,54.16,54.33,9700.0,43.8998,44.1511,43.8998,44.0376,9700.0
2014-08-21 11:30:00,54.33,54.42,54.28,54.3,5800.0,44.0376,44.1105,43.997,44.0133,5800.0
2014-08-21 12:00:00,54.28,54.33,54.23,54.23,4800.0,43.997,44.0376,43.9565,43.9565,4800.0
2014-08-21 12:30:00,54.24,54.31,54.16,54.22,10100.0,43.9646,44.0214,43.8998,43.9484,10100.0
2014-08-21 13:00:00,54.23,54.32,54.23,54.28,3700.0,43.9565,44.0295,43.9565,43.997,3700.0
2014-08-21 13:30:00,54.32,54.35,54.32,54.34,3000.0,44.0295,44.0538,44.0295,44.0457,3000.0
2014-08-21 14:00:00,54.34,54.42,54.33,54.42,4800.0,44.0457,44.1105,44.0376,44.1105,4800.0
2014-08-21 14:30:00,54.42,54.6,54.42,54.55,10100.0,44.1105,44.2564,44.1105,44.2159,10100.0
2014-08-21 15:00:00,54.54,54.57,54.45,54.45,10900.0,44.2078,44.2321,44.1348,44.1348,10900.0
2014-08-21 15:30:00,54.45,54.53,54.44,54.5,52800.0,44.1348,44.1997,44.1267,44.1754,52800.0
2014-08-22 09:30:00,54.44,54.44,53.8,54.18,26700.0,44.1267,44.1267,43.608,43.916,26700.0
2014-08-22 10:00:00,54.18,54.32,54.1,54.22,18000.0,43.916,44.0295,43.8511,43.9484,18000.0
2014-08-22 10:30:00,54.19,54.22,54.0,54.0,4600.0,43.9241,43.9484,43.7701,43.7701,4600.0
2014-08-22 11:00:00,53.96,54.06,53.92,54.02,9000.0,43.7377,43.8187,43.7052,43.7863,9000.0
2014-08-22 11:30:00,54.05,54.05,53.84,53.84,10800.0,43.8106,43.8106,43.6404,43.6404,10800.0
2014-08-22 12:00:00,53.86,53.86,53.7,53.75,18200.0,43.6566,43.6566,43.5269,43.5675,18200.0
2014-08-22 12:30:00,53.72,53.87,53.71,53.84,6500.0,43.5431,43.6647,43.535,43.6404,6500.0
2014-08-22 13:00:00,53.82,54.16,53.81,54.12,16000.0,43.6242,43.8998,43.6161,43.8674,16000.0
2014-08-22 13:30:00,54.13,54.16,54.07,54.13,5600.0,43.8755,43.8998,43.8268,43.8755,5600.0
2014-08-22 14:00:00,54.16,54.21,54.13,54.16,9600.0,43.8998,43.9403,43.8755,43.8998,9600.0
2014-08-22 14:30:00,54.17,54.19,54.1,54.17,13000.0,43.9079,43.9241,43.8511,43.9079,13000.0
2014-08-22 15:00:00,54.17,54.29,54.16,54.19,11000.0,43.9079,44.0052,43.8998,43.9241,11000.0
2014-08-22 15:30:00,54.17,54.23,54.07,54.08,52900.0,43.9079,43.9565,43.8268,43.8349,52900.0
2014-08-25 09:30:00,54.42,54.67,53.97,54.04,5400.0,44.1105,44.3132,43.7458,43.8025,5400.0
2014-08-25 10:00:00,54.04,54.23,54.02,54.14,5400.0,43.8025,43.9565,43.7863,43.8836,5400.0
2014-08-25 10:30:00,54.18,54.25,54.12,54.17,7100.0,43.916,43.9727,43.8674,43.9079,7100.0
2014-08-25 11:00:00,54.19,54.23,54.1,54.17,21900.0,43.9241,43.9565,43.8511,43.9079,21900.0
2014-08-25 11:30:00,54.17,54.22,54.03,54.11,12600.0,43.9079,43.9484,43.7944,43.8593,12600.0
2014-08-25 12:00:00,54.04,54.04,53.84,53.87,9500.0,43.8025,43.8025,43.6404,43.6647,9500.0
2014-08-25 12:30:00,53.84,53.89,53.77,53.83,4700.0,43.6404,43.6809,43.5837,43.6323,4700.0
2014-08-25 13:00:00,53.76,54.04,53.73,54.01,3600.0,43.5756,43.8025,43.5512,43.7782,3600.0
2014-08-25 13:30:00,54.01,54.02,53.87,53.97,9500.0,43.7782,43.7863,43.6647,43.7458,9500.0
2014-08-25 14:00:00,53.9,53.98,53.85,53.97,8600.0,43.689,43.7539,43.6485,43.7458,8600.0
2014-08-25 14:30:00,53.93,53.99,53.76,53.84,8700.0,43.7134,43.762,43.5756,43.6404,8700.0
2014-08-25 15:00:00,53.82,53.84,53.78,53.82,9700.0,43.6242,43.6404,43.5918,43.6242,9700.0
2014-08-25 15:30:00,53.82,54.02,53.79,53.95,47600.0,43.6242,43.7863,43.5999,43.7296,47600.0
2014-08-26 09:30:00,54.0,54.05,53.74,53.74,11100.0,43.7701,43.8106,43.5593,43.5593,11100.0
2014-08-26 10:00:00,53.82,54.0,53.78,53.86,29400.0,43.6242,43.7701,43.5918,43.6566,29400.0
2014-08-26 10:30:00,53.87,54.05,53.84,53.95,43700.0,43.6647,43.8106,43.6404,43.7296,43700.0
2014-08-26 11:00:00,53.99,54.03,53.86,53.95,13100.0,43.762,43.7944,43.6566,43.7296,13100.0
2014-08-26 11:30:00,53.92,53.92,53.85,53.87,7800.0,43.7052,43.7052,43.6485,43.6647,7800.0
2014-08-26 12:00:00,53.85,53.87,53.83,53.83,4400.0,43.6485,43.6647,43.6323,43.6323,4400.0
2014-08-26 12:30:00,53.84,53.9,53.83,53.85,7000.0,43.6404,43.689,43.6323,43.6485,7000.0
2014-08-26 13:00:00,53.85,53.95,53.82,53.9,14400.0,43.6485,43.7296,43.6242,43.689,14400.0
2014-08-26 13:30:00,53.9,54.0,53.87,53.95,17900.0,43.689,43.7701,43.6647,43.7296,17900.0
2014-08-26 14:00:00,53.96,54.0,53.94,53.94,7500.0,43.7377,43.7701,43.7215,43.7215,7500.0
2014-08-26 14:30:00,53.94,53.94,53.83,53.84,12100.0,43.7215,43.7215,43.6323,43.6404,12100.0
2014-08-26 15:00:00,53.85,53.85,53.74,53.75,13900.0,43.6485,43.6485,43.5593,43.5675,13900.0
2014-08-26 15:30:00,53.75,53.79,53.69,53.76,35800.0,43.5675,43.5999,43.5188,43.5756,35800.0
2014-08-27 09:30:00,53.94,54.02,53.59,53.65,15900.0,43.7215,43.7863,43.4378,43.4864,15900.0
2014-08-27 10:00:00,53.65,53.65,53.49,53.53,10600.0,43.4864,43.4864,43.3567,43.3891,10600.0
2014-08-27 10:30:00,53.53,53.55,53.33,53.35,16500.0,43.3891,43.4053,43.227,43.2432,16500.0
2014-08-27 11:00:00,53.35,53.39,53.31,53.31,10600.0,43.2432,43.2757,43.2108,43.2108,10600.0
2014-08-27 11:30:00,53.33,53.44,53.29,53.43,20900.0,43.227,43.3162,43.1946,43.3081,20900.0
2014-08-27 12:00:00,53.43,53.43,53.37,53.37,11200.0,43.3081,43.3081,43.2594,43.2594,11200.0
2014-08-27 12:30:00,53.37,53.43,53.37,53.41,9500.0,43.2594,43.3081,43.2594,43.2919,9500.0
2014-08-27 13:00:00,53.41,53.43,53.37,53.38,8500.0,43.2919,43.3081,43.2594,43.2675,8500.0
2014-08-27 13:30:00,53.37,53.41,53.37,53.39,12000.0,43.2594,43.2919,43.2594,43.2757,12000.0
2014-08-27 14:00:00,53.39,53.52,53.39,53.52,10000.0,43.2757,43.381,43.2757,43.381,10000.0
2014-08-27 14:30:00,53.53,53.53,53.45,53.47,15800.0,43.3891,43.3891,43.3243,43.3405,15800.0
2014-08-27 15:00:00,53.47,53.51,53.42,53.48,15600.0,43.3405,43.3729,43.3,43.3486,15600.0
2014-08-27 15:30:00,53.47,53.49,53.43,53.47,45400.0,43.3405,43.3567,43.3081,43.3405,45400.0
2014-08-28 09:30:00,53.29,53.53,52.91,53.53,9200.0,43.1946,43.3891,42.8866,43.3891,9200.0
2014-08-28 10:00:00,53.62,53.63,53.42,53.55,8500.0,43.4621,43.4702,43.3,43.4053,8500.0
2014-08-28 10:30:00,53.58,53.64,53.54,53.62,15900.0,43.4297,43.4783,43.3972,43.4621,15900.0
2014-08-28 11:00:00,53.65,53.97,53.64,53.93,24900.0,43.4864,43.7458,43.4783,43.7134,24900.0
2014-08-28 11:30:00,53.91,53.91,53.68,53.76,5900.0,43.6971,43.6971,43.5107,43.5756,5900.0
2014-08-28 12:00:00,53.76,54.02,53.75,54.02,7000.0,43.5756,43.7863,43.5675,43.7863,7000.0
2014-08-28 12:30:00,54.02,54.03,53.95,54.02,8100.0,43.7863,43.7944,43.7296,43.7863,8100.0
2014-08-28 13:00:00,54.02,54.03,53.96,54.01,6700.0,43.7863,43.7944,43.7377,43.7782,6700.0
2014-08-28 13:30:00,54.0,54.06,53.99,54.05,4800.0,43.7701,43.8187,43.762,43.8106,4800.0
2014-08-28 14:00:00,54.06,54.09,54.0,54.0,4600.0,43.8187,43.843,43.7701,43.7701,4600.0
2014-08-28 14:30:00,54.02,54.07,53.95,53.95,9300.0,43.7863,43.8268,43.7296,43.7296,9300.0
2014-08-28 15:00:00,53.95,53.99,53.92,53.97,5200.0,43.7296,43.762,43.7052,43.7458,5200.0
2014-08-28 15:30:00,53.96,54.02,53.81,53.86,30500.0,43.7377,43.7863,43.6161,43.6566,30500.0
2014-08-29 09:30:00,53.84,54.0,53.75,53.89,4900.0,43.6404,43.7701,43.5675,43.6809,4900.0
2014-08-29 10:00:00,53.87,53.87,53.72,53.81,5000.0,43.6647,43.6647,43.5431,43.6161,5000.0
2014-08-29 10:30:00,53.83,54.0,53.81,54.0,13100.0,43.6323,43.7701,43.6161,43.7701,13100.0
2014-08-29 11:00:00,54.0,54.17,54.0,54.11,15300.0,43.7701,43.9079,43.7701,43.8593,15300.0
2014-08-29 11:30:00,54.1,54.11,54.0,54.05,16200.0,43.8511,43.8593,43.7701,43.8106,16200.0
2014-08-29 12:00:00,54.02,54.09,54.02,54.07,2300.0,43.7863,43.843,43.7863,43.8268,2300.0
2014-08-29 12:30:00,54.1,54.11,54.03,54.03,5000.0,43.8511,43.8593,43.7944,43.7944,5000.0
2014-08-29 13:00:00,54.04,54.08,54.01,54.05,3800.0,43.8025,43.8349,43.7782,43.8106,3800.0
2014-08-29 13:30:00,54.05,54.08,54.01,54.08,2200.0,43.8106,43.8349,43.7782,43.8349,2200.0
2014-08-29 14:00:00,54.09,54.11,54.07,54.1,11300.0,43.843,43.8593,43.8268,43.8511,11300.0
2014-08-29 14:30:00,54.09,54.1,53.94,53.97,29900.0,43.843,43.8511,43.7215,43.7458,29900.0
2014-08-29 15:00:00,53.96,53.98,53.87,53.87,13000.0,43.7377,43.7539,43.6647,43.6647,13000.0
2014-08-29 15:30:00,53.87,53.9,53.69,53.71,66000.0,43.6647,43.689,43.5188,43.535,66000.0
2014-09-02 09:30:00,53.9,54.33,53.86,53.88,20800.0,43.689,44.0376,43.6566,43.6728,20800.0
2014-09-02 10:00:00,53.88,54.17,53.88,53.97,21600.0,43.6728,43.9079,43.6728,43.7458,21600.0
2014-09-02 10:30:00,54.0,54.06,53.84,54.05,23200.0,43.7701,43.8187,43.6404,43.8106,23200.0
2014-09-02 11:00:00,54.09,54.18,53.86,53.86,13200.0,43.843,43.916,43.6566,43.6566,13200.0
2014-09-02 11:30:00,53.89,53.96,53.89,53.89,8900.0,43.6809,43.7377,43.6809,43.6809,8900.0
2014-09-02 12:00:00,53.93,54.24,53.9,54.24,3800.0,43.7134,43.9646,43.689,43.9646,3800.0
2014-09-02 12:30:00,54.22,54.23,54.06,54.1,4800.0,43.9484,43.9565,43.8187,43.8511,4800.0
2014-09-02 13:00:00,54.07,54.17,54.02,54.04,8700.0,43.8268,43.9079,43.7863,43.8025,8700.0
2014-09-02 13:30:00,54.07,54.09,54.0,54.0,17800.0,43.8268,43.843,43.7701,43.7701,17800.0
2014-09-02 14:00:00,54.04,54.1,54.04,54.07,13600.0,43.8025,43.8511,43.8025,43.8268,13600.0
2014-09-02 14:30:00,54.08,54.14,54.06,54.12,18000.0,43.8349,43.8836,43.8187,43.8674,18000.0
2014-09-02 15:00:00,54.09,54.11,54.04,54.08,12500.0,43.843,43.8593,43.8025,43.8349,12500.0
2014-09-02 15:30:00,54.08,54.13,53.99,53.99,45500.0,43.8349,43.8755,43.762,43.762,45500.0
2014-09-03 09:30:00,54.24,54.45,54.13,54.4,17700.0,43.9646,44.1348,43.8755,44.0943,17700.0
2014-09-03 10:00:00,54.37,54.52,54.28,54.29,13200.0,44.07,44.1916,43.997,44.0052,13200.0
2014-09-03 10:30:00,54.29,54.48,54.29,54.42,14500.0,44.0052,44.1592,44.0052,44.1105,14500.0
2014-09-03 11:00:00,54.41,54.42,54.22,54.22,7000.0,44.1024,44.1105,43.9484,43.9484,7000.0
2014-09-03 11:30:00,54.25,54.3,54.19,54.21,9900.0,43.9727,44.0133,43.9241,43.9403,9900.0
2014-09-03 12:00:00,54.21,54.33,54.14,54.25,11600.0,43.9403,44.0376,43.8836,43.9727,11600.0
2014-09-03 12:30:00,54.25,54.25,54.17,54.21,7500.0,43.9727,43.9727,43.9079,43.9403,7500.0
2014-09-03 13:00:00,54.2,54.23,54.19,54.22,11000.0,43.9322,43.9565,43.9241,43.9484,11000.0
2014-09-03 13:30:00,54.22,54.25,54.1,54.15,8400.0,43.9484,43.9727,43.8511,43.8917,8400.0
2014-09-03 14:00:00,54.18,54.2,54.14,54.15,7200.0,43.916,43.9322,43.8836,43.8917,7200.0
2014-09-03 14:30:00,54.17,54.27,54.14,54.21,15000.0,43.9079,43.9889,43.8836,43.9403,15000.0
2014-09-03 15:00:00,54.21,54.21,54.04,54.09,15300.0,43.9403,43.9403,43.8025,43.843,15300.0
2014-09-03 15:30:00,54.08,54.09,53.99,54.0,49800.0,43.8349,43.843,43.762,43.7701,49800.0
2014-09-04 09:30:00,54.1,54.95,54.1,54.3,17500.0,43.8511,44.5401,43.8511,44.0133,17500.0
2014-09-04 10:00:00,54.32,54.36,54.22,54.32,15200.0,44.0295,44.0619,43.9484,44.0295,15200.0
2014-09-04 10:30:00,54.33,54.44,54.32,54.35,14500.0,44.0376,44.1267,44.0295,44.0538,14500.0
2014-09-04 11:00:00,54.36,54.46,54.34,54.38,7400.0,44.0619,44.1429,44.0457,44.0781,7400.0
2014-09-04 11:30:00,54.38,54.38,54.22,54.25,15000.0,44.0781,44.0781,43.9484,43.9727,15000.0
2014-09-04 12:00:00,54.26,54.27,54.17,54.17,6600.0,43.9808,43.9889,43.9079,43.9079,6600.0
2014-09-04 12:30:00,54.19,54.19,54.08,54.08,5400.0,43.9241,43.9241,43.8349,43.8349,5400.0
2014-09-04 13:00:00,54.1,54.1,53.94,53.97,4800.0,43.8511,43.8511,43.7215,43.7458,4800.0
2014-09-04 13:30:00,53.97,54.04,53.96,53.99,6900.0,43.7458,43.8025,43.7377,43.762,6900.0
2014-09-04 14:00:00,54.0,54.01,53.85,53.92,17000.0,43.7701,43.7782,43.6485,43.7052,17000.0
2014-09-04 14:30:00,53.92,53.97,53.88,53.91,10500.0,43.7052,43.7458,43.6728,43.6971,10500.0
2014-09-04 15:00:00,53.89,53.9,53.69,53.74,10500.0,43.6809,43.689,43.5188,43.5593,10500.0
2014-09-04 15:30:00,53.76,53.91,53.71,53.91,38100.0,43.5756,43.6971,43.535,43.6971,38100.0
2014-09-05 09:30:00,53.77,53.84,53.18,53.61,22000.0,43.5837,43.6404,43.1054,43.454,22000.0
2014-09-05 10:00:00,53.69,53.73,53.65,53.73,1900.0,43.5188,43.5512,43.4864,43.5512,1900.0
2014-09-05 10:30:00,53.72,53.72,53.51,53.64,3800.0,43.5431,43.5431,43.3729,43.4783,3800.0
2014-09-05 11:00:00,53.62,53.69,53.49,53.5,8500.0,43.4621,43.5188,43.3567,43.3648,8500.0
2014-09-05 11:30:00,53.52,53.53,53.29,53.51,9300.0,43.381,43.3891,43.1946,43.3729,9300.0
2014-09-05 12:00:00,53.44,53.62,53.44,53.48,3900.0,43.3162,43.4621,43.3162,43.3486,3900.0
2014-09-05 12:30:00,53.53,53.7,53.53,53.64,3200.0,43.3891,43.5269,43.3891,43.4783,3200.0
2014-09-05 13:00:00,53.7,53.73,53.63,53.69,2600.0,43.5269,43.5512,43.4702,43.5188,2600.0
2014-09-05 13:30:00,53.62,53.66,53.56,53.63,3300.0,43.4621,43.4945,43.4134,43.4702,3300.0
2014-09-05 14:00:00,53.65,53.79,53.64,53.77,4300.0,43.4864,43.5999,43.4783,43.5837,4300.0
2014-09-05 14:30:00,53.76,53.81,53.7,53.77,2000.0,43.5756,43.6161,43.5269,43.5837,2000.0
2014-09-05 15:00:00,53.8,53.91,53.79,53.88,5300.0,43.608,43.6971,43.5999,43.6728,5300.0
2014-09-05 15:30:00,53.87,54.0,53.84,54.0,15700.0,43.6647,43.7701,43.6404,43.7701,15700.0
2014-09-08 09:30:00,53.87,54.03,53.87,54.0,15000.0,43.6647,43.7944,43.6647,43.7701,15000.0
2014-09-08 10:00:00,53.96,54.07,53.77,53.77,4000.0,43.7377,43.8268,43.5837,43.5837,4000.0
2014-09-08 10:30:00,53.78,53.89,53.72,53.82,5900.0,43.5918,43.6809,43.5431,43.6242,5900.0
2014-09-08 11:00:00,53.83,53.93,53.8,53.88,2800.0,43.6323,43.7134,43.608,43.6728,2800.0
2014-09-08 11:30:00,53.89,53.95,53.73,53.78,4100.0,43.6809,43.7296,43.5512,43.5918,4100.0
2014-09-08 12:00:00,53.75,53.8,53.73,53.75,2300.0,43.5675,43.608,43.5512,43.5675,2300.0
2014-09-08 12:30:00,53.76,53.83,53.76,53.78,1500.0,43.5756,43.6323,43.5756,43.5918,1500.0
2014-09-08 13:00:00,53.78,53.78,53.62,53.7,4900.0,43.5918,43.5918,43.4621,43.5269,4900.0
2014-09-08 13:30:00,53.68,53.73,53.67,53.73,3900.0,43.5107,43.5512,43.5026,43.5512,3900.0
2014-09-08 14:00:00,53.74,54.02,53.74,54.0,114800.0,43.5593,43.7863,43.5593,43.7701,114800.0
2014-09-08 14:30:00,54.0,54.01,53.88,53.95,43800.0,43.7701,43.7782,43.6728,43.7296,43800.0
2014-09-08 15:00:00,53.93,54.0,53.92,54.0,7000.0,43.7134,43.7701,43.7052,43.7701,7000.0
2014-09-08 15:30:00,54.0,54.01,53.96,53.98,60000.0,43.7701,43.7782,43.7377,43.7539,60000.0
2014-09-09 09:30:00,53.97,54.08,53.9,53.9,5400.0,43.7458,43.8349,43.689,43.689,5400.0
2014-09-09 10:00:00,53.85,53.94,53.78,53.85,6400.0,43.6485,43.7215,43.5918,43.6485,6400.0
2014-09-09 10:30:00,53.85,53.86,53.74,53.77,5900.0,43.6485,43.6566,43.5593,43.5837,5900.0
2014-09-09 11:00:00,53.9,53.98,53.9,53.96,3000.0,43.689,43.7539,43.689,43.7377,3000.0
2014-09-09 11:30:00,53.98,53.99,53.92,53.94,4900.0,43.7539,43.762,43.7052,43.7215,4900.0
2014-09-09 12:00:00,53.93,53.93,53.79,53.89,3400.0,43.7134,43.7134,43.5999,43.6809,3400.0
2014-09-09 12:30:00,53.88,53.88,53.7,53.7,7500.0,43.6728,43.6728,43.5269,43.5269,7500.0
2014-09-09 13:00:00,53.72,53.78,53.69,53.74,4300.0,43.5431,43.5918,43.5188,43.5593,4300.0
2014-09-09 13:30:00,53.77,53.99,53.77,53.87,8100.0,43.5837,43.762,43.5837,43.6647,8100.0
2014-09-09 14:00:00,53.86,53.89,53.55,53.59,12500.0,43.6566,43.6809,43.4053,43.4378,12500.0
2014-09-09 14:30:00,53.6,53.69,53.54,53.67,17300.0,43.4459,43.5188,43.3972,43.5026,17300.0
2014-09-09 15:00:00,53.68,53.69,53.54,53.55,10600.0,43.5107,43.5188,43.3972,43.4053,10600.0
2014-09-09 15:30:00,53.58,53.74,53.57,53.74,23900.0,43.4297,43.5593,43.4216,43.5593,23900.0
2014-09-10 09:30:00,53.7,53.89,53.47,53.48,7900.0,43.5269,43.6809,43.3405,43.3486,7900.0
2014-09-10 10:00:00,53.56,53.73,53.49,53.68,29500.0,43.4134,43.5512,43.3567,43.5107,29500.0
2014-09-10 10:30:00,53.69,53.69,53.42,53.5,3700.0,43.5188,43.5188,43.3,43.3648,3700.0
2014-09-10 11:00:00,53.51,53.59,53.46,53.59,1700.0,43.3729,43.4378,43.3324,43.4378,1700.0
2014-09-10 11:30:00,53.58,53.72,53.56,53.57,5200.0,43.4297,43.5431,43.4134,43.4216,5200.0
2014-09-10 12:00:00,53.61,53.74,53.58,53.74,2800.0,43.454,43.5593,43.4297,43.5593,2800.0
2014-09-10 12:30:00,53.67,53.67,53.58,53.58,4000.0,43.5026,43.5026,43.4297,43.4297,4000.0
2014-09-10 13:00:00,53.58,53.76,53.58,53.62,4800.0,43.4297,43.5756,43.4297,43.4621,4800.0
2014-09-10 13:30:00,53.62,53.7,53.56,53.66,6200.0,43.4621,43.5269,43.4134,43.4945,6200.0
2014-09-10 14:00:00,53.63,53.65,53.56,53.58,6800.0,43.4702,43.4864,43.4134,43.4297,6800.0
2014-09-10 14:30:00,53.56,53.57,53.44,53.54,8100.0,43.4134,43.4216,43.3162,43.3972,8100.0
2014-09-10 15:00:00,53.54,53.65,53.54,53.58,9200.0,43.3972,43.4864,43.3972,43.4297,9200.0
2014-09-10 15:30:00,53.56,53.63,53.54,53.58,32200.0,43.4134,43.4702,43.3972,43.4297,32200.0
2014-09-11 09:30:00,53.37,53.77,53.37,53.77,5600.0,43.2594,43.5837,43.2594,43.5837,5600.0
2014-09-11 10:00:00,53.75,53.76,53.51,53.76,4100.0,43.5675,43.5756,43.3729,43.5756,4100.0
2014-09-11 10:30:00,53.73,53.77,53.52,53.74,7800.0,43.5512,43.5837,43.381,43.5593,7800.0
2014-09-11 11:00:00,53.73,53.9,53.71,53.9,11700.0,43.5512,43.689,43.535,43.689,11700.0
2014-09-11 11:30:00,53.95,53.97,53.88,53.91,4900.0,43.7296,43.7458,43.6728,43.6971,4900.0
2014-09-11 12:00:00,53.91,53.97,53.85,53.97,2900.0,43.6971,43.7458,43.6485,43.7458,2900.0
2014-09-11 12:30:00,53.96,53.99,53.92,53.93,2000.0,43.7377,43.762,43.7052,43.7134,2000.0
2014-09-11 13:00:00,53.97,53.97,53.78,53.81,3100.0,43.7458,43.7458,43.5918,43.6161,3100.0
2014-09-11 13:30:00,53.83,53.9,53.82,53.9,4200.0,43.6323,43.689,43.6242,43.689,4200.0
2014-09-11 14:00:00,53.9,54.01,53.9,54.0,8300.0,43.689,43.7782,43.689,43.7701,8300.0
2014-09-11 14:30:00,54.0,54.01,53.9,53.94,6800.0,43.7701,43.7782,43.689,43.7215,6800.0
2014-09-11 15:00:00,53.92,54.02,53.85,53.98,7400.0,43.7052,43.7863,43.6485,43.7539,7400.0
2014-09-11 15:30:00,53.97,54.0,53.9,53.99,15900.0,43.7458,43.7701,43.689,43.762,15900.0
2014-09-12 09:30:00,53.82,53.94,53.76,53.93,11000.0,43.6242,43.7215,43.5756,43.7134,11000.0
2014-09-12 10:00:00,53.87,53.93,53.72,53.93,4100.0,43.6647,43.7134,43.5431,43.7134,4100.0
2014-09-12 10:30:00,53.91,54.0,53.9,54.0,4000.0,43.6971,43.7701,43.689,43.7701,4000.0
2014-09-12 11:00:00,53.99,53.99,53.7,53.7,4000.0,43.762,43.762,43.5269,43.5269,4000.0
2014-09-12 11:30:00,53.69,53.69,53.5,53.51,6100.0,43.5188,43.5188,43.3648,43.3729,6100.0
2014-09-12 12:00:00,53.51,53.55,53.4,53.55,3500.0,43.3729,43.4053,43.2838,43.4053,3500.0
2014-09-12 12:30:00,53.55,53.55,53.41,53.5,2800.0,43.4053,43.4053,43.2919,43.3648,2800.0
2014-09-12 13:00:00,53.47,53.59,53.34,53.47,8100.0,43.3405,43.4378,43.2351,43.3405,8100.0
2014-09-12 13:30:00,53.46,53.56,53.39,53.55,2900.0,43.3324,43.4134,43.2757,43.4053,2900.0
2014-09-12 14:00:00,53.58,53.67,53.57,53.59,6100.0,43.4297,43.5026,43.4216,43.4378,6100.0
2014-09-12 14:30:00,53.58,53.58,53.52,53.52,6600.0,43.4297,43.4297,43.381,43.381,6600.0
2014-09-12 15:00:00,53.48,53.67,53.46,53.66,9900.0,43.3486,43.5026,43.3324,43.4945,9900.0
2014-09-12 15:30:00,53.66,53.67,53.56,53.64,31700.0,43.4945,43.5026,43.4134,43.4783,31700.0
2014-09-15 09:30:00,53.69,54.0,53.29,53.44,6300.0,43.5188,43.7701,43.1946,43.3162,6300.0
2014-09-15 10:00:00,53.43,53.63,53.39,53.58,6800.0,43.3081,43.4702,43.2757,43.4297,6800.0
2014-09-15 10:30:00,53.61,53.72,53.56,53.59,3600.0,43.454,43.5431,43.4134,43.4378,3600.0
2014-09-15 11:00:00,53.59,53.59,53.3,53.3,11400.0,43.4378,43.4378,43.2027,43.2027,11400.0
2014-09-15 11:30:00,53.35,53.35,53.2,53.26,13400.0,43.2432,43.2432,43.1216,43.1703,13400.0
2014-09-15 12:00:00,53.26,53.26,53.13,53.24,4500.0,43.1703,43.1703,43.0649,43.1541,4500.0
2014-09-15 12:30:00,53.21,53.3,53.19,53.29,5200.0,43.1297,43.2027,43.1135,43.1946,5200.0
2014-09-15 13:00:00,53.28,53.31,53.23,53.27,6600.0,43.1865,43.2108,43.146,43.1784,6600.0
2014-09-15 13:30:00,53.28,53.31,53.25,53.27,6600.0,43.1865,43.2108,43.1622,43.1784,6600.0
2014-09-15 14:00:00,53.28,53.3,53.23,53.29,11400.0,43.1865,43.2027,43.146,43.1946,11400.0
2014-09-15 14:30:00,53.3,53.32,53.21,53.27,8400.0,43.2027,43.2189,43.1297,43.1784,8400.0
2014-09-15 15:00:00,53.28,53.31,53.25,53.29,11800.0,43.1865,43.2108,43.1622,43.1946,11800.0
2014-09-15 15:30:00,53.28,53.31,53.25,53.3,34500.0,43.1865,43.2108,43.1622,43.2027,34500.0
2014-09-16 09:30:00,53.23,53.57,52.85,53.39,12100.0,43.146,43.4216,42.8379,43.2757,12100.0
2014-09-16 10:00:00,53.39,53.4,53.22,53.34,8900.0,43.2757,43.2838,43.1379,43.2351,8900.0
2014-09-16 10:30:00,53.3,53.4,53.21,53.35,10900.0,43.2027,43.2838,43.1297,43.2432,10900.0
2014-09-16 11:00:00,53.31,53.4,53.25,53.4,11700.0,43.2108,43.2838,43.1622,43.2838,11700.0
2014-09-16 11:30:00,53.41,53.41,53.37,53.37,16100.0,43.2919,43.2919,43.2594,43.2594,16100.0
2014-09-16 12:00:00,53.39,53.45,53.34,53.39,13000.0,43.2757,43.3243,43.2351,43.2757,13000.0
2014-09-16 12:30:00,53.4,53.42,53.38,53.39,12300.0,43.2838,43.3,43.2675,43.2757,12300.0
2014-09-16 13:00:00,53.41,53.42,53.37,53.37,13900.0,43.2919,43.3,43.2594,43.2594,13900.0
2014-09-16 13:30:00,53.37,53.42,53.36,53.39,8100.0,43.2594,43.3,43.2513,43.2757,8100.0
2014-09-16 14:00:00,53.39,53.42,53.34,53.36,14800.0,43.2757,43.3,43.2351,43.2513,14800.0
2014-09-16 14:30:00,53.34,53.42,53.28,53.28,18000.0,43.2351,43.3,43.1865,43.1865,18000.0
2014-09-16 15:00:00,53.28,53.39,53.28,53.32,20100.0,43.1865,43.2757,43.1865,43.2189,20100.0
2014-09-16 15:30:00,53.35,53.4,53.27,53.39,47700.0,43.2432,43.2838,43.1784,43.2757,47700.0
2014-09-17 09:30:00,53.33,53.4,53.28,53.28,22500.0,43.227,43.2838,43.1865,43.1865,22500.0
2014-09-17 10:00:00,53.18,53.27,53.06,53.16,13000.0,43.1054,43.1784,43.0082,43.0892,13000.0
2014-09-17 10:30:00,53.24,53.36,53.23,53.35,9000.0,43.1541,43.2513,43.146,43.2432,9000.0
2014-09-17 11:00:00,53.36,53.4,53.34,53.37,14200.0,43.2513,43.2838,43.2351,43.2594,14200.0
2014-09-17 11:30:00,53.37,53.38,53.23,53.26,8200.0,43.2594,43.2675,43.146,43.1703,8200.0
2014-09-17 12:00:00,53.27,53.39,53.27,53.37,5700.0,43.1784,43.2757,43.1784,43.2594,5700.0
2014-09-17 12:30:00,53.36,53.55,53.36,53.51,7400.0,43.2513,43.4053,43.2513,43.3729,7400.0
2014-09-17 13:00:00,53.51,53.53,53.43,53.45,5600.0,43.3729,43.3891,43.3081,43.3243,5600.0
2014-09-17 13:30:00,53.44,53.5,53.44,53.44,13600.0,43.3162,43.3648,43.3162,43.3162,13600.0
2014-09-17 14:00:00,53.47,53.78,53.05,53.56,36100.0,43.3405,43.5918,43.0001,43.4134,36100.0
2014-09-17 14:30:00,53.58,53.58,53.35,53.36,10200.0,43.4297,43.4297,43.2432,43.2513,10200.0
2014-09-17 15:00:00,53.37,53.5,53.29,53.39,15100.0,43.2594,43.3648,43.1946,43.2757,15100.0
2014-09-17 15:30:00,53.43,53.43,53.1,53.26,30000.0,43.3081,43.3081,43.0406,43.1703,30000.0
2014-09-18 09:30:00,53.48,53.6,53.35,53.55,27100.0,43.3486,43.4459,43.2432,43.4053,27100.0
2014-09-18 10:00:00,53.56,53.78,53.55,53.73,24100.0,43.4134,43.5918,43.4053,43.5512,24100.0
2014-09-18 10:30:00,53.68,54.2,53.67,53.97,47600.0,43.5107,43.9322,43.5026,43.7458,47600.0
2014-09-18 11:00:00,53.98,54.01,53.87,53.9,107400.0,43.7539,43.7782,43.6647,43.689,107400.0
2014-09-18 11:30:00,53.9,54.22,53.9,54.14,25000.0,43.689,43.9484,43.689,43.8836,25000.0
2014-09-18 12:00:00,54.18,54.2,54.17,54.2,16700.0,43.916,43.9322,43.9079,43.9322,16700.0
2014-09-18 12:30:00,54.2,54.2,54.16,54.2,18300.0,43.9322,43.9322,43.8998,43.9322,18300.0
2014-09-18 13:00:00,54.2,54.33,54.2,54.29,22200.0,43.9322,44.0376,43.9322,44.0052,22200.0
2014-09-18 13:30:00,54.3,54.3,54.2,54.3,19200.0,44.0133,44.0133,43.9322,44.0133,19200.0
2014-09-18 14:00:00,54.3,54.3,54.03,54.03,27000.0,44.0133,44.0133,43.7944,43.7944,27000.0
2014-09-18 14:30:00,54.03,54.1,53.98,53.98,19900.0,43.7944,43.8511,43.7539,43.7539,19900.0
2014-09-18 15:00:00,53.95,54.0,53.94,53.98,11500.0,43.7296,43.7701,43.7215,43.7539,11500.0
2014-09-18 15:30:00,53.99,54.01,53.89,53.92,73700.0,43.762,43.7782,43.6809,43.7052,73700.0
2014-09-19 09:30:00,54.1,54.1,53.89,53.9,36400.0,43.8511,43.8511,43.6809,43.689,36400.0
2014-09-19 10:00:00,53.89,54.19,53.89,54.03,6800.0,43.6809,43.9241,43.6809,43.7944,6800.0
2014-09-19 10:30:00,54.03,54.03,53.77,53.77,4400.0,43.7944,43.7944,43.5837,43.5837,4400.0
2014-09-19 11:00:00,53.79,53.98,53.79,53.98,5000.0,43.5999,43.7539,43.5999,43.7539,5000.0
2014-09-19 11:30:00,53.97,53.97,53.69,53.69,4700.0,43.7458,43.7458,43.5188,43.5188,4700.0
2014-09-19 12:00:00,53.69,53.79,53.57,53.76,9500.0,43.5188,43.5999,43.4216,43.5756,9500.0
2014-09-19 12:30:00,53.75,53.93,53.73,53.81,8100.0,43.5675,43.7134,43.5512,43.6161,8100.0
2014-09-19 13:00:00,53.78,53.81,53.64,53.7,4100.0,43.5918,43.6161,43.4783,43.5269,4100.0
2014-09-19 13:30:00,53.72,53.72,53.6,53.61,7400.0,43.5431,43.5431,43.4459,43.454,7400.0
2014-09-19 14:00:00,53.62,53.69,53.59,53.66,4100.0,43.4621,43.5188,43.4378,43.4945,4100.0
2014-09-19 14:30:00,53.7,53.7,53.62,53.63,6300.0,43.5269,43.5269,43.4621,43.4702,6300.0
2014-09-19 15:00:00,53.63,53.67,53.55,53.66,7400.0,43.4702,43.5026,43.4053,43.4945,7400.0
2014-09-19 15:30:00,53.66,53.85,53.63,53.79,85500.0,43.4945,43.6485,43.4702,43.5999,85500.0
2014-09-22 09:30:00,53.75,53.75,53.08,53.57,11300.0,43.5675,43.5675,43.0244,43.4216,11300.0
2014-09-22 10:00:00,53.51,53.85,53.5,53.53,14800.0,43.3729,43.6485,43.3648,43.3891,14800.0
2014-09-22 10:30:00,53.55,53.55,53.09,53.17,11800.0,43.4053,43.4053,43.0325,43.0973,11800.0
2014-09-22 11:00:00,53.17,53.2,53.0,53.14,8300.0,43.0973,43.1216,42.9595,43.073,8300.0
2014-09-22 11:30:00,53.13,53.17,52.99,52.99,7200.0,43.0649,43.0973,42.9514,42.9514,7200.0
2014-09-22 12:00:00,52.96,53.01,52.92,53.01,4700.0,42.9271,42.9676,42.8947,42.9676,4700.0
2014-09-22 12:30:00,52.99,53.2,52.99,53.18,4600.0,42.9514,43.1216,42.9514,43.1054,4600.0
2014-09-22 13:00:00,53.15,53.2,53.04,53.19,6200.0,43.0811,43.1216,42.992,43.1135,6200.0
2014-09-22 13:30:00,53.22,53.22,53.14,53.16,5000.0,43.1379,43.1379,43.073,43.0892,5000.0
2014-09-22 14:00:00,53.17,53.25,53.14,53.14,12800.0,43.0973,43.1622,43.073,43.073,12800.0
2014-09-22 14:30:00,53.07,53.21,53.07,53.16,7400.0,43.0163,43.1297,43.0163,43.0892,7400.0
2014-09-22 15:00:00,53.18,53.24,53.16,53.18,21400.0,43.1054,43.1541,43.0892,43.1054,21400.0
2014-09-22 15:30:00,53.18,53.26,53.06,53.11,51600.0,43.1054,43.1703,43.0082,43.0487,51600.0
2014-09-23 09:30:00,53.11,53.11,52.8,53.03,9500.0,43.0487,43.0487,42.7974,42.9838,9500.0
2014-09-23 10:00:00,53.02,53.19,52.93,52.93,6900.0,42.9757,43.1135,42.9028,42.9028,6900.0
2014-09-23 10:30:00,52.86,52.92,52.73,52.76,9200.0,42.8461,42.8947,42.7407,42.765,9200.0
2014-09-23 11:00:00,52.8,53.03,52.8,53.03,9400.0,42.7974,42.9838,42.7974,42.9838,9400.0
2014-09-23 11:30:00,53.03,53.18,53.03,53.14,6800.0,42.9838,43.1054,42.9838,43.073,6800.0
2014-09-23 12:00:00,53.14,53.24,53.12,53.15,7800.0,43.073,43.1541,43.0568,43.0811,7800.0
2014-09-23 12:30:00,53.17,53.24,53.12,53.14,4500.0,43.0973,43.1541,43.0568,43.073,4500.0
2014-09-23 13:00:00,53.14,53.14,53.04,53.04,15400.0,43.073,43.073,42.992,42.992,15400.0
2014-09-23 13:30:00,53.05,53.1,53.04,53.06,10800.0,43.0001,43.0406,42.992,43.0082,10800.0
2014-09-23 14:00:00,53.08,53.15,53.03,53.09,18100.0,43.0244,43.0811,42.9838,43.0325,18100.0
2014-09-23 14:30:00,53.09,53.09,52.86,52.91,11200.0,43.0325,43.0325,42.8461,42.8866,11200.0
2014-09-23 15:00:00,52.91,52.95,52.8,52.9,15700.0,42.8866,42.919,42.7974,42.8785,15700.0
2014-09-23 15:30:00,52.91,52.96,52.75,52.83,44900.0,42.8866,42.9271,42.7569,42.8217,44900.0
2014-09-24 09:30:00,52.97,53.24,52.81,52.89,7100.0,42.9352,43.1541,42.8055,42.8704,7100.0
2014-09-24 10:00:00,52.9,53.04,52.86,53.02,20900.0,42.8785,42.992,42.8461,42.9757,20900.0
2014-09-24 10:30:00,52.96,53.12,52.89,53.09,11900.0,42.9271,43.0568,42.8704,43.0325,11900.0
2014-09-24 11:00:00,53.07,53.12,52.97,53.05,12900.0,43.0163,43.0568,42.9352,43.0001,12900.0
2014-09-24 11:30:00,53.03,53.12,52.94,53.01,4600.0,42.9838,43.0568,42.9109,42.9676,4600.0
2014-09-24 12:00:00,53.03,53.15,52.98,53.07,8700.0,42.9838,43.0811,42.9433,43.0163,8700.0
2014-09-24 12:30:00,53.05,53.05,52.95,52.96,2000.0,43.0001,43.0001,42.919,42.9271,2000.0
2014-09-24 13:00:00,52.97,53.0,52.94,52.95,4100.0,42.9352,42.9595,42.9109,42.919,4100.0
2014-09-24 13:30:00,52.99,53.02,52.96,53.02,4000.0,42.9514,42.9757,42.9271,42.9757,4000.0
2014-09-24 14:00:00,53.02,53.33,53.02,53.33,9100.0,42.9757,43.227,42.9757,43.227,9100.0
2014-09-24 14:30:00,53.32,53.46,53.28,53.38,14300.0,43.2189,43.3324,43.1865,43.2675,14300.0
2014-09-24 15:00:00,53.38,53.45,53.35,53.45,14300.0,43.2675,43.3243,43.2432,43.3243,14300.0
2014-09-24 15:30:00,53.44,53.48,53.37,53.41,27400.0,43.3162,43.3486,43.2594,43.2919,27400.0
2014-09-25 09:30:00,53.37,53.83,53.08,53.23,14600.0,43.2594,43.6323,43.0244,43.146,14600.0
2014-09-25 10:00:00,53.25,53.39,53.23,53.33,27400.0,43.1622,43.2757,43.146,43.227,27400.0
2014-09-25 10:30:00,53.34,53.34,53.09,53.14,24100.0,43.2351,43.2351,43.0325,43.073,24100.0
2014-09-25 11:00:00,53.13,53.22,53.09,53.19,18800.0,43.0649,43.1379,43.0325,43.1135,18800.0
2014-09-25 11:30:00,53.2,53.27,53.11,53.23,15500.0,43.1216,43.1784,43.0487,43.146,15500.0
2014-09-25 12:00:00,53.21,53.3,53.12,53.19,18000.0,43.1297,43.2027,43.0568,43.1135,18000.0
2014-09-25 12:30:00,53.2,53.3,53.19,53.3,7800.0,43.1216,43.2027,43.1135,43.2027,7800.0
2014-09-25 13:00:00,53.3,53.3,53.21,53.25,13200.0,43.2027,43.2027,43.1297,43.1622,13200.0
2014-09-25 13:30:00,53.26,53.27,53.07,53.13,13000.0,43.1703,43.1784,43.0163,43.0649,13000.0
2014-09-25 14:00:00,53.12,53.18,53.07,53.15,17900.0,43.0568,43.1054,43.0163,43.0811,17900.0
2014-09-25 14:30:00,53.15,53.18,53.0,53.01,17800.0,43.0811,43.1054,42.9595,42.9676,17800.0
2014-09-25 15:00:00,52.98,53.02,52.78,52.89,24300.0,42.9433,42.9757,42.7812,42.8704,24300.0
2014-09-25 15:30:00,52.9,53.04,52.8,52.95,81100.0,42.8785,42.992,42.7974,42.919,81100.0
2014-09-26 09:30:00,54.0,54.0,52.0,52.4,148700.0,43.7701,43.7701,42.149,42.4732,148700.0
2014-09-26 10:00:00,52.47,52.7,52.19,52.25,68100.0,42.5299,42.7164,42.303,42.3516,68100.0
2014-09-26 10:30:00,52.25,52.53,52.25,52.32,44900.0,42.3516,42.5786,42.3516,42.4084,44900.0
2014-09-26 11:00:00,52.34,52.61,52.34,52.45,50400.0,42.4246,42.6434,42.4246,42.5137,50400.0
2014-09-26 11:30:00,52.44,52.53,52.37,52.5,49400.0,42.5056,42.5786,42.4489,42.5543,49400.0
2014-09-26 12:00:00,52.51,52.53,52.42,52.46,29200.0,42.5624,42.5786,42.4894,42.5218,29200.0
2014-09-26 12:30:00,52.48,52.51,52.44,52.44,24900.0,42.538,42.5624,42.5056,42.5056,24900.0
2014-09-26 13:00:00,52.44,52.51,52.44,52.48,34000.0,42.5056,42.5624,42.5056,42.538,34000.0
2014-09-26 13:30:00,52.48,52.88,52.47,52.7,45700.0,42.538,42.8623,42.5299,42.7164,45700.0
2014-09-26 14:00:00,52.7,52.7,52.39,52.6,31300.0,42.7164,42.7164,42.4651,42.6353,31300.0
2014-09-26 14:30:00,52.6,52.75,52.51,52.6,36600.0,42.6353,42.7569,42.5624,42.6353,36600.0
2014-09-26 15:00:00,52.61,52.86,52.6,52.86,35500.0,42.6434,42.8461,42.6353,42.8461,35500.0
2014-09-26 15:30:00,52.85,53.09,52.72,52.93,103000.0,42.8379,43.0325,42.7326,42.9028,103000.0
2014-09-29 09:30:00,52.57,52.57,51.85,52.38,36200.0,42.611,42.611,42.0274,42.457,36200.0
2014-09-29 10:00:00,52.37,52.75,52.36,52.73,18300.0,42.4489,42.7569,42.4408,42.7407,18300.0
2014-09-29 10:30:00,52.75,53.16,52.75,53.14,31400.0,42.7569,43.0892,42.7569,43.073,31400.0
2014-09-29 11:00:00,53.14,53.2,53.07,53.07,29200.0,43.073,43.1216,43.0163,43.0163,29200.0
2014-09-29 11:30:00,53.12,53.42,53.11,53.42,14100.0,43.0568,43.3,43.0487,43.3,14100.0
2014-09-29 12:00:00,53.42,53.44,53.27,53.29,17400.0,43.3,43.3162,43.1784,43.1946,17400.0
2014-09-29 12:30:00,53.3,53.42,53.26,53.34,12600.0,43.2027,43.3,43.1703,43.2351,12600.0
2014-09-29 13:00:00,53.32,53.32,53.15,53.21,8600.0,43.2189,43.2189,43.0811,43.1297,8600.0
2014-09-29 13:30:00,53.2,53.22,53.11,53.12,11100.0,43.1216,43.1379,43.0487,43.0568,11100.0
2014-09-29 14:00:00,53.11,53.13,52.93,52.93,17300.0,43.0487,43.0649,42.9028,42.9028,17300.0
2014-09-29 14:30:00,52.94,53.01,52.86,52.93,27100.0,42.9109,42.9676,42.8461,42.9028,27100.0
2014-09-29 15:00:00,52.94,53.0,52.8,52.8,33400.0,42.9109,42.9595,42.7974,42.7974,33400.0
2014-09-29 15:30:00,52.79,52.8,52.2,52.28,133200.0,42.7893,42.7974,42.3111,42.3759,133200.0
2014-09-30 09:30:00,52.2,52.32,51.23,51.51,53200.0,42.3111,42.4084,41.5248,41.7518,53200.0
2014-09-30 10:00:00,51.56,51.77,51.49,51.62,51800.0,41.7923,41.9625,41.7356,41.841,51800.0
2014-09-30 10:30:00,51.62,51.85,51.59,51.85,39100.0,41.841,42.0274,41.8166,42.0274,39100.0
2014-09-30 11:00:00,51.87,52.01,51.86,52.0,44700.0,42.0436,42.1571,42.0355,42.149,44700.0
2014-09-30 11:30:00,51.98,52.0,51.82,51.9,14000.0,42.1328,42.149,42.0031,42.0679,14000.0
2014-09-30 12:00:00,51.93,51.93,51.84,51.88,13400.0,42.0922,42.0922,42.0193,42.0517,13400.0
2014-09-30 12:30:00,51.83,51.86,51.73,51.73,8600.0,42.0112,42.0355,41.9301,41.9301,8600.0
2014-09-30 13:00:00,51.74,51.82,51.63,51.63,10300.0,41.9382,42.0031,41.8491,41.8491,10300.0
2014-09-30 13:30:00,51.64,51.64,51.5,51.5,10700.0,41.8572,41.8572,41.7437,41.7437,10700.0
2014-09-30 14:00:00,51.51,51.53,51.3,51.43,29800.0,41.7518,41.768,41.5816,41.687,29800.0
2014-09-30 14:30:00,51.47,51.63,51.41,51.61,18800.0,41.7194,41.8491,41.6707,41.8329,18800.0
2014-09-30 15:00:00,51.61,51.64,51.52,51.58,24100.0,41.8329,41.8572,41.7599,41.8085,24100.0
2014-09-30 15:30:00,51.59,51.64,51.49,51.5,69000.0,41.8166,41.8572,41.7356,41.7437,69000.0
2014-10-01 09:30:00,51.53,51.53,51.02,51.46,19200.0,41.768,41.768,41.3546,41.7113,19200.0
2014-10-01 10:00:00,51.36,51.71,51.31,51.56,22800.0,41.6302,41.9139,41.5897,41.7923,22800.0
2014-10-01 10:30:00,51.54,51.91,51.51,51.91,21000.0,41.7761,42.076,41.7518,42.076,21000.0
2014-10-01 11:00:00,51.9,52.09,51.79,51.82,23000.0,42.0679,42.2219,41.9788,42.0031,23000.0
2014-10-01 11:30:00,51.84,51.84,51.66,51.66,15700.0,42.0193,42.0193,41.8734,41.8734,15700.0
2014-10-01 12:00:00,51.68,51.73,51.61,51.71,14400.0,41.8896,41.9301,41.8329,41.9139,14400.0
2014-10-01 12:30:00,51.69,51.74,51.45,51.46,24000.0,41.8977,41.9382,41.7032,41.7113,24000.0
2014-10-01 13:00:00,51.46,51.5,51.35,51.38,24200.0,41.7113,41.7437,41.6221,41.6464,24200.0
2014-10-01 13:30:00,51.37,51.37,51.05,51.07,22500.0,41.6383,41.6383,41.3789,41.3952,22500.0
2014-10-01 14:00:00,51.06,51.34,51.06,51.33,29900.0,41.3871,41.614,41.3871,41.6059,29900.0
2014-10-01 14:30:00,51.32,51.34,51.18,51.2,33200.0,41.5978,41.614,41.4843,41.5005,33200.0
2014-10-01 15:00:00,51.19,51.21,51.02,51.11,54500.0,41.4924,41.5086,41.3546,41.4276,54500.0
2014-10-01 15:30:00,51.12,51.33,51.07,51.2,87700.0,41.4357,41.6059,41.3952,41.5005,87700.0
2014-10-02 09:30:00,51.19,52.0,51.17,51.87,19800.0,41.4924,42.149,41.4762,42.0436,19800.0
2014-10-02 10:00:00,51.83,52.14,51.77,52.05,18400.0,42.0112,42.2625,41.9625,42.1895,18400.0
2014-10-02 10:30:00,52.04,52.08,51.86,51.93,16600.0,42.1814,42.2138,42.0355,42.0922,16600.0
2014-10-02 11:00:00,51.92,51.97,51.58,51.63,24100.0,42.0841,42.1247,41.8085,41.8491,24100.0
2014-10-02 11:30:00,51.65,51.65,51.4,51.46,11500.0,41.8653,41.8653,41.6626,41.7113,11500.0
2014-10-02 12:00:00,51.51,51.63,51.47,51.58,9900.0,41.7518,41.8491,41.7194,41.8085,9900.0
2014-10-02 12:30:00,51.6,51.62,51.51,51.6,12500.0,41.8248,41.841,41.7518,41.8248,12500.0
2014-10-02 13:00:00,51.56,51.61,51.49,51.6,15700.0,41.7923,41.8329,41.7356,41.8248,15700.0
2014-10-02 13:30:00,51.62,51.69,51.53,51.58,22300.0,41.841,41.8977,41.768,41.8085,22300.0
2014-10-02 14:00:00,51.56,51.79,51.56,51.79,16400.0,41.7923,41.9788,41.7923,41.9788,16400.0
2014-10-02 14:30:00,51.78,52.11,51.71,52.11,12700.0,41.9707,42.2381,41.9139,42.2381,12700.0
2014-10-02 15:00:00,52.14,52.2,52.02,52.11,25000.0,42.2625,42.3111,42.1652,42.2381,25000.0
2014-10-02 15:30:00,52.11,52.15,52.02,52.06,44100.0,42.2381,42.2706,42.1652,42.1976,44100.0
2014-10-03 09:30:00,52.54,52.83,52.38,52.58,27900.0,42.5867,42.8217,42.457,42.6191,27900.0
2014-10-03 10:00:00,52.62,52.93,52.54,52.71,16400.0,42.6515,42.9028,42.5867,42.7245,16400.0
2014-10-03 10:30:00,52.62,52.67,52.43,52.58,14600.0,42.6515,42.692,42.4975,42.6191,14600.0
2014-10-03 11:00:00,52.54,52.8,52.22,52.54,46600.0,42.5867,42.7974,42.3273,42.5867,46600.0
2014-10-03 11:30:00,52.54,52.54,52.31,52.31,12600.0,42.5867,42.5867,42.4002,42.4002,12600.0
2014-10-03 12:00:00,52.32,52.39,52.27,52.33,7600.0,42.4084,42.4651,42.3678,42.4165,7600.0
2014-10-03 12:30:00,52.31,52.4,52.3,52.37,5500.0,42.4002,42.4732,42.3921,42.4489,5500.0
2014-10-03 13:00:00,52.35,52.43,52.29,52.37,9600.0,42.4327,42.4975,42.384,42.4489,9600.0
2014-10-03 13:30:00,52.36,52.39,52.31,52.39,8900.0,42.4408,42.4651,42.4002,42.4651,8900.0
2014-10-03 14:00:00,52.4,52.41,52.3,52.31,13700.0,42.4732,42.4813,42.3921,42.4002,13700.0
2014-10-03 14:30:00,52.31,52.33,52.23,52.25,15100.0,42.4002,42.4165,42.3354,42.3516,15100.0
2014-10-03 15:00:00,52.25,52.28,52.1,52.18,18900.0,42.3516,42.3759,42.23,42.2949,18900.0
2014-10-03 15:30:00,52.18,52.21,52.01,52.05,96400.0,42.2949,42.3192,42.1571,42.1895,96400.0
2014-10-06 09:30:00,52.68,53.27,52.45,52.87,57900.0,42.7002,43.1784,42.5137,42.8542,57900.0
2014-10-06 10:00:00,52.9,52.9,52.49,52.66,20500.0,42.8785,42.8785,42.5461,42.6839,20500.0
2014-10-06 10:30:00,52.71,52.84,52.68,52.72,14800.0,42.7245,42.8298,42.7002,42.7326,14800.0
2014-10-06 11:00:00,52.72,52.95,52.71,52.86,11500.0,42.7326,42.919,42.7245,42.8461,11500.0
2014-10-06 11:30:00,52.94,53.03,52.77,52.93,14600.0,42.9109,42.9838,42.7731,42.9028,14600.0
2014-10-06 12:00:00,52.95,53.04,52.82,52.82,12600.0,42.919,42.992,42.8136,42.8136,12600.0
2014-10-06 12:30:00,52.84,52.88,52.77,52.82,5400.0,42.8298,42.8623,42.7731,42.8136,5400.0
2014-10-06 13:00:00,52.85,52.97,52.81,52.97,9400.0,42.8379,42.9352,42.8055,42.9352,9400.0
2014-10-06 13:30:00,52.95,53.1,52.9,53.06,11800.0,42.919,43.0406,42.8785,43.0082,11800.0
2014-10-06 14:00:00,53.08,53.18,53.0,53.11,12800.0,43.0244,43.1054,42.9595,43.0487,12800.0
2014-10-06 14:30:00,53.11,53.15,53.06,53.13,8500.0,43.0487,43.0811,43.0082,43.0649,8500.0
2014-10-06 15:00:00,53.12,53.23,53.03,53.07,32800.0,43.0568,43.146,42.9838,43.0163,32800.0
2014-10-06 15:30:00,53.05,53.1,52.95,53.01,43400.0,43.0001,43.0406,42.919,42.9676,43400.0
2014-10-07 09:30:00,52.82,52.84,52.45,52.83,12900.0,42.8136,42.8298,42.5137,42.8217,12900.0
2014-10-07 10:00:00,52.83,53.16,52.8,52.8,22300.0,42.8217,43.0892,42.7974,42.7974,22300.0
2014-10-07 10:30:00,52.79,52.96,52.66,52.66,5800.0,42.7893,42.9271,42.6839,42.6839,5800.0
2014-10-07 11:00:00,52.67,52.67,52.28,52.45,30600.0,42.692,42.692,42.3759,42.5137,30600.0
2014-10-07 11:30:00,52.45,52.67,52.45,52.64,7400.0,42.5137,42.692,42.5137,42.6677,7400.0
2014-10-07 12:00:00,52.63,52.81,52.59,52.73,4700.0,42.6596,42.8055,42.6272,42.7407,4700.0
2014-10-07 12:30:00,52.72,52.75,52.51,52.65,8200.0,42.7326,42.7569,42.5624,42.6758,8200.0
2014-10-07 13:00:00,52.64,52.69,52.46,52.61,9200.0,42.6677,42.7083,42.5218,42.6434,9200.0
2014-10-07 13:30:00,52.61,52.61,52.49,52.53,10900.0,42.6434,42.6434,42.5461,42.5786,10900.0
2014-10-07 14:00:00,52.46,52.48,52.21,52.22,9200.0,42.5218,42.538,42.3192,42.3273,9200.0
2014-10-07 14:30:00,52.22,52.22,52.01,52.05,16900.0,42.3273,42.3273,42.1571,42.1895,16900.0
2014-10-07 15:00:00,52.02,52.06,51.81,51.85,26900.0,42.1652,42.1976,41.995,42.0274,26900.0
2014-10-07 15:30:00,51.87,51.96,51.79,51.81,53900.0,42.0436,42.1166,41.9788,41.995,53900.0
2014-10-08 09:30:00,52.05,52.05,51.66,51.87,40000.0,42.1895,42.1895,41.8734,42.0436,40000.0
2014-10-08 10:00:00,51.88,52.25,51.77,51.83,29500.0,42.0517,42.3516,41.9625,42.0112,29500.0
2014-10-08 10:30:00,51.85,51.85,51.42,51.44,15000.0,42.0274,42.0274,41.6789,41.6951,15000.0
2014-10-08 11:00:00,51.42,51.7,51.37,51.68,20900.0,41.6789,41.9058,41.6383,41.8896,20900.0
2014-10-08 11:30:00,51.67,51.76,51.49,51.7,16400.0,41.8815,41.9544,41.7356,41.9058,16400.0
2014-10-08 12:00:00,51.72,51.74,51.59,51.59,10200.0,41.922,41.9382,41.8166,41.8166,10200.0
2014-10-08 12:30:00,51.57,51.65,51.51,51.52,10500.0,41.8004,41.8653,41.7518,41.7599,10500.0
2014-10-08 13:00:00,51.53,51.55,51.44,51.47,9800.0,41.768,41.7842,41.6951,41.7194,9800.0
2014-10-08 13:30:00,51.49,51.71,51.44,51.64,13400.0,41.7356,41.9139,41.6951,41.8572,13400.0
2014-10-08 14:00:00,51.65,52.14,51.65,52.1,16200.0,41.8653,42.2625,41.8653,42.23,16200.0
2014-10-08 14:30:00,52.1,52.37,52.1,52.21,17000.0,42.23,42.4489,42.23,42.3192,17000.0
2014-10-08 15:00:00,52.19,52.43,52.18,52.39,14500.0,42.303,42.4975,42.2949,42.4651,14500.0
2014-10-08 15:30:00,52.35,52.44,52.31,52.39,36100.0,42.4327,42.5056,42.4002,42.4651,36100.0
2014-10-09 09:30:00,52.3,52.47,51.26,51.39,14000.0,42.3921,42.5299,41.5492,41.6545,14000.0
2014-10-09 10:00:00,51.44,51.58,51.26,51.48,18000.0,41.6951,41.8085,41.5492,41.7275,18000.0
2014-10-09 10:30:00,51.45,51.51,51.29,51.38,6600.0,41.7032,41.7518,41.5735,41.6464,6600.0
2014-10-09 11:00:00,51.39,51.39,51.08,51.16,21000.0,41.6545,41.6545,41.4033,41.4681,21000.0
2014-10-09 11:30:00,51.14,51.17,50.8,50.83,12800.0,41.4519,41.4762,41.1763,41.2006,12800.0
2014-10-09 12:00:00,50.82,50.84,50.6,50.65,9100.0,41.1925,41.2087,41.0142,41.0547,9100.0
2014-10-09 12:30:00,50.6,50.75,50.6,50.73,12500.0,41.0142,41.1358,41.0142,41.1196,12500.0
2014-10-09 13:00:00,50.75,50.87,50.55,50.84,11400.0,41.1358,41.233,40.9737,41.2087,11400.0
2014-10-09 13:30:00,50.84,51.07,50.83,51.03,31300.0,41.2087,41.3952,41.2006,41.3627,31300.0
2014-10-09 14:00:00,51.02,51.1,50.81,50.81,21200.0,41.3546,41.4195,41.1844,41.1844,21200.0
2014-10-09 14:30:00,50.8,50.99,50.78,50.88,28500.0,41.1763,41.3303,41.1601,41.2412,28500.0
2014-10-09 15:00:00,50.85,50.98,50.71,50.94,36400.0,41.2168,41.3222,41.1034,41.2898,36400.0
2014-10-09 15:30:00,50.97,51.09,50.9,50.93,95800.0,41.3141,41.4114,41.2574,41.2817,95800.0
2014-10-10 09:30:00,51.14,51.74,50.85,51.28,44800.0,41.4519,41.9382,41.2168,41.5654,44800.0
2014-10-10 10:00:00,51.27,51.32,50.88,50.88,23700.0,41.5573,41.5978,41.2412,41.2412,23700.0
2014-10-10 10:30:00,50.86,51.05,50.75,50.94,21600.0,41.2249,41.3789,41.1358,41.2898,21600.0
2014-10-10 11:00:00,50.98,51.21,50.9,51.05,24600.0,41.3222,41.5086,41.2574,41.3789,24600.0
2014-10-10 11:30:00,51.06,51.24,51.04,51.15,10200.0,41.3871,41.533,41.3708,41.46,10200.0
2014-10-10 12:00:00,51.19,51.52,51.16,51.44,11300.0,41.4924,41.7599,41.4681,41.6951,11300.0
2014-10-10 12:30:00,51.44,51.58,51.24,51.33,11500.0,41.6951,41.8085,41.533,41.6059,11500.0
2014-10-10 13:00:00,51.34,51.41,51.19,51.21,27200.0,41.614,41.6707,41.4924,41.5086,27200.0
2014-10-10 13:30:00,51.22,51.24,51.06,51.15,13400.0,41.5167,41.533,41.3871,41.46,13400.0
2014-10-10 14:00:00,51.17,51.26,51.02,51.08,11900.0,41.4762,41.5492,41.3546,41.4033,11900.0
2014-10-10 14:30:00,51.06,51.06,50.88,50.91,8300.0,41.3871,41.3871,41.2412,41.2655,8300.0
2014-10-10 15:00:00,50.93,50.93,50.73,50.8,10200.0,41.2817,41.2817,41.1196,41.1763,10200.0
2014-10-10 15:30:00,50.81,50.81,50.55,50.55,35800.0,41.1844,41.1844,40.9737,40.9737,35800.0
2014-10-13 09:30:00,50.69,50.96,50.18,50.52,23000.0,41.0871,41.306,40.6738,40.9494,23000.0
2014-10-13 10:00:00,50.69,50.88,50.41,50.41,14200.0,41.0871,41.2412,40.8602,40.8602,14200.0
2014-10-13 10:30:00,50.44,50.6,50.18,50.42,10800.0,40.8845,41.0142,40.6738,40.8683,10800.0
2014-10-13 11:00:00,50.37,50.62,50.21,50.42,17900.0,40.8278,41.0304,40.6981,40.8683,17900.0
2014-10-13 11:30:00,50.44,50.6,50.32,50.44,8600.0,40.8845,41.0142,40.7872,40.8845,8600.0
2014-10-13 12:00:00,50.45,50.61,50.3,50.53,20000.0,40.8926,41.0223,40.771,40.9575,20000.0
2014-10-13 12:30:00,50.53,50.67,50.42,50.67,14800.0,40.9575,41.0709,40.8683,41.0709,14800.0
2014-10-13 13:00:00,50.63,50.74,50.57,50.71,11400.0,41.0385,41.1277,40.9899,41.1034,11400.0
2014-10-13 13:30:00,50.7,50.77,50.61,50.64,15000.0,41.0953,41.152,41.0223,41.0466,15000.0
2014-10-13 14:00:00,50.64,50.64,50.52,50.6,7900.0,41.0466,41.0466,40.9494,41.0142,7900.0
2014-10-13 14:30:00,50.59,50.65,50.5,50.53,10700.0,41.0061,41.0547,40.9331,40.9575,10700.0
2014-10-13 15:00:00,50.53,50.55,50.23,50.25,8400.0,40.9575,40.9737,40.7143,40.7305,8400.0
2014-10-13 15:30:00,50.21,50.21,49.94,50.03,43900.0,40.6981,40.6981,40.4792,40.5522,43900.0
2014-10-14 09:30:00,50.48,51.12,50.26,50.92,21100.0,40.9169,41.4357,40.7386,41.2736,21100.0
2014-10-14 10:00:00,50.93,51.19,50.73,50.83,14600.0,41.2817,41.4924,41.1196,41.2006,14600.0
2014-10-14 10:30:00,50.9,51.18,50.75,50.97,14600.0,41.2574,41.4843,41.1358,41.3141,14600.0
2014-10-14 11:00:00,50.97,51.16,50.88,51.08,11700.0,41.3141,41.4681,41.2412,41.4033,11700.0
2014-10-14 11:30:00,51.09,51.53,51.05,51.43,10300.0,41.4114,41.768,41.3789,41.687,10300.0
2014-10-14 12:00:00,51.46,51.55,51.33,51.48,13300.0,41.7113,41.7842,41.6059,41.7275,13300.0
2014-10-14 12:30:00,51.41,51.51,51.29,51.39,20200.0,41.6707,41.7518,41.5735,41.6545,20200.0
2014-10-14 13:00:00,51.42,51.48,51.2,51.24,6600.0,41.6789,41.7275,41.5005,41.533,6600.0
2014-10-14 13:30:00,51.31,51.52,51.25,51.52,10000.0,41.5897,41.7599,41.5411,41.7599,10000.0
2014-10-14 14:00:00,51.5,51.62,51.28,51.32,11900.0,41.7437,41.841,41.5654,41.5978,11900.0
2014-10-14 14:30:00,51.33,51.45,51.17,51.34,10700.0,41.6059,41.7032,41.4762,41.614,10700.0
2014-10-14 15:00:00,51.39,51.43,51.04,51.16,26500.0,41.6545,41.687,41.3708,41.4681,26500.0
2014-10-14 15:30:00,51.17,51.35,51.01,51.09,51800.0,41.4762,41.6221,41.3465,41.4114,51800.0
2014-10-15 09:30:00,50.17,50.17,49.03,49.98,34600.0,40.8839,40.8839,39.9549,40.729,34600.0
2014-10-15 10:00:00,50.08,50.53,50.07,50.4,19400.0,40.8105,41.1772,40.8024,41.0713,19400.0
2014-10-15 10:30:00,50.4,50.4,49.8,49.97,15800.0,41.0713,41.0713,40.5823,40.7209,15800.0
2014-10-15 11:00:00,49.9,50.08,49.61,49.61,9900.0,40.6638,40.8105,40.4275,40.4275,9900.0
2014-10-15 11:30:00,49.66,49.84,49.35,49.62,8600.0,40.4683,40.6149,40.2156,40.4357,8600.0
2014-10-15 12:00:00,49.59,49.6,49.15,49.31,17000.0,40.4112,40.4194,40.0526,40.183,17000.0
2014-10-15 12:30:00,49.32,49.47,49.21,49.3,6200.0,40.1912,40.3134,40.1015,40.1749,6200.0
2014-10-15 13:00:00,49.23,49.5,49.16,49.16,7400.0,40.1178,40.3379,40.0608,40.0608,7400.0
2014-10-15 13:30:00,49.11,49.62,49.11,49.52,8600.0,40.0201,40.4357,40.0201,40.3542,8600.0
2014-10-15 14:00:00,49.46,49.72,49.3,49.52,12900.0,40.3053,40.5171,40.1749,40.3542,12900.0
2014-10-15 14:30:00,49.52,49.89,49.52,49.81,10500.0,40.3542,40.6557,40.3542,40.5905,10500.0
2014-10-15 15:00:00,49.78,50.36,49.78,50.34,22400.0,40.566,41.0387,40.566,41.0224,22400.0
2014-10-15 15:30:00,50.37,50.77,50.27,50.3,53700.0,41.0468,41.3728,40.9653,40.9898,53700.0
2014-10-16 09:30:00,49.48,50.15,49.48,49.87,25700.0,40.3216,40.8676,40.3216,40.6394,25700.0
2014-10-16 10:00:00,49.68,49.83,49.04,49.54,23600.0,40.4845,40.6068,39.963,40.3705,23600.0
2014-10-16 10:30:00,49.51,50.02,49.37,49.72,18000.0,40.346,40.7616,40.2319,40.5171,18000.0
2014-10-16 11:00:00,49.72,49.92,49.51,49.92,15900.0,40.5171,40.6801,40.346,40.6801,15900.0
2014-10-16 11:30:00,49.91,49.98,49.48,49.65,13800.0,40.672,40.729,40.3216,40.4601,13800.0
2014-10-16 12:00:00,49.66,49.72,49.47,49.62,11200.0,40.4683,40.5171,40.3134,40.4357,11200.0
2014-10-16 12:30:00,49.68,49.95,49.6,49.94,8300.0,40.4845,40.7046,40.4194,40.6964,8300.0
2014-10-16 13:00:00,49.99,50.26,49.97,50.09,8800.0,40.7372,40.9572,40.7209,40.8187,8800.0
2014-10-16 13:30:00,50.08,50.28,50.06,50.1,7900.0,40.8105,40.9735,40.7942,40.8268,7900.0
2014-10-16 14:00:00,50.12,50.29,50.11,50.18,9500.0,40.8431,40.9816,40.835,40.892,9500.0
2014-10-16 14:30:00,50.29,50.36,50.04,50.11,10500.0,40.9816,41.0387,40.7779,40.835,10500.0
2014-10-16 15:00:00,50.12,50.3,49.99,50.25,17300.0,40.8431,40.9898,40.7372,40.949,17300.0
2014-10-16 15:30:00,50.23,50.46,50.13,50.26,28500.0,40.9327,41.1202,40.8513,40.9572,28500.0
2014-10-17 09:30:00,51.01,51.23,50.32,50.93,22700.0,41.5684,41.7477,41.0061,41.5032,22700.0
2014-10-17 10:00:00,51.03,51.29,50.88,51.21,11400.0,41.5847,41.7965,41.4624,41.7314,11400.0
2014-10-17 10:30:00,51.23,51.23,50.75,50.78,10700.0,41.7477,41.7477,41.3565,41.3809,10700.0
2014-10-17 11:00:00,50.84,50.9,50.49,50.83,13600.0,41.4298,41.4787,41.1446,41.4217,13600.0
2014-10-17 11:30:00,50.8,51.12,50.8,50.89,5800.0,41.3972,41.658,41.3972,41.4706,5800.0
2014-10-17 12:00:00,50.91,51.05,50.87,50.98,9100.0,41.4869,41.601,41.4543,41.5439,9100.0
2014-10-17 12:30:00,51.02,51.14,50.93,50.99,8900.0,41.5765,41.6743,41.5032,41.5521,8900.0
2014-10-17 13:00:00,50.94,51.04,50.78,50.8,6100.0,41.5113,41.5928,41.3809,41.3972,6100.0
2014-10-17 13:30:00,50.75,50.9,50.71,50.9,7400.0,41.3565,41.4787,41.3239,41.4787,7400.0
2014-10-17 14:00:00,50.88,50.88,50.65,50.68,10000.0,41.4624,41.4624,41.275,41.2995,10000.0
2014-10-17 14:30:00,50.71,50.83,50.57,50.61,9500.0,41.3239,41.4217,41.2098,41.2424,9500.0
2014-10-17 15:00:00,50.62,50.82,50.52,50.57,19200.0,41.2506,41.4135,41.1691,41.2098,19200.0
2014-10-17 15:30:00,50.58,50.68,50.51,50.62,25200.0,41.218,41.2995,41.1609,41.2506,25200.0
2014-10-20 09:30:00,50.49,51.33,50.49,51.03,10300.0,41.1446,41.8291,41.1446,41.5847,10300.0
2014-10-20 10:00:00,51.04,51.04,50.63,50.73,14400.0,41.5928,41.5928,41.2587,41.3402,14400.0
2014-10-20 10:30:00,50.76,50.88,50.75,50.88,32500.0,41.3646,41.4624,41.3565,41.4624,32500.0
2014-10-20 11:00:00,50.81,50.97,50.76,50.91,6500.0,41.4054,41.5358,41.3646,41.4869,6500.0
2014-10-20 11:30:00,50.9,51.13,50.88,51.08,17200.0,41.4787,41.6662,41.4624,41.6254,17200.0
2014-10-20 12:00:00,51.07,51.12,50.89,50.89,7700.0,41.6173,41.658,41.4706,41.4706,7700.0
2014-10-20 12:30:00,50.88,50.9,50.78,50.78,11800.0,41.4624,41.4787,41.3809,41.3809,11800.0
2014-10-20 13:00:00,50.77,50.89,50.74,50.89,5900.0,41.3728,41.4706,41.3484,41.4706,5900.0
2014-10-20 13:30:00,50.9,50.9,50.78,50.81,6800.0,41.4787,41.4787,41.3809,41.4054,6800.0
2014-10-20 14:00:00,50.79,50.91,50.74,50.74,12200.0,41.3891,41.4869,41.3484,41.3484,12200.0
2014-10-20 14:30:00,50.74,50.77,50.65,50.68,10500.0,41.3484,41.3728,41.275,41.2995,10500.0
2014-10-20 15:00:00,50.7,50.73,50.59,50.64,21900.0,41.3158,41.3402,41.2261,41.2669,21900.0
2014-10-20 15:30:00,50.65,50.71,50.59,50.59,84600.0,41.275,41.3239,41.2261,41.2261,84600.0
2014-10-21 09:30:00,51.09,51.18,50.54,50.88,34600.0,41.6336,41.7069,41.1854,41.4624,34600.0
2014-10-21 10:00:00,50.88,50.91,50.61,50.64,34100.0,41.4624,41.4869,41.2424,41.2669,34100.0
2014-10-21 10:30:00,50.66,50.78,50.6,50.7,27100.0,41.2832,41.3809,41.2343,41.3158,27100.0
2014-10-21 11:00:00,50.73,50.77,50.7,50.77,28900.0,41.3402,41.3728,41.3158,41.3728,28900.0
2014-10-21 11:30:00,50.75,50.78,50.65,50.65,31800.0,41.3565,41.3809,41.275,41.275,31800.0
2014-10-21 12:00:00,50.68,50.69,50.55,50.56,43500.0,41.2995,41.3076,41.1935,41.2017,43500.0
2014-10-21 12:30:00,50.56,50.65,50.52,50.55,15700.0,41.2017,41.275,41.1691,41.1935,15700.0
2014-10-21 13:00:00,50.59,50.61,50.51,50.56,17500.0,41.2261,41.2424,41.1609,41.2017,17500.0
2014-10-21 13:30:00,50.6,50.65,50.56,50.62,24100.0,41.2343,41.275,41.2017,41.2506,24100.0
2014-10-21 14:00:00,50.62,50.71,50.56,50.62,23200.0,41.2506,41.3239,41.2017,41.2506,23200.0
2014-10-21 14:30:00,50.63,50.66,50.55,50.65,39700.0,41.2587,41.2832,41.1935,41.275,39700.0
2014-10-21 15:00:00,50.65,50.68,50.55,50.66,41600.0,41.275,41.2995,41.1935,41.2832,41600.0
2014-10-21 15:30:00,50.66,50.8,50.6,50.72,96900.0,41.2832,41.3972,41.2343,41.3321,96900.0
2014-10-22 09:30:00,50.71,51.41,50.66,51.3,47300.0,41.3239,41.8943,41.2832,41.8047,47300.0
2014-10-22 10:00:00,51.3,51.37,51.14,51.27,27800.0,41.8047,41.8617,41.6743,41.7803,27800.0
2014-10-22 10:30:00,51.25,51.41,51.15,51.18,33400.0,41.764,41.8943,41.6825,41.7069,33400.0
2014-10-22 11:00:00,51.17,51.17,50.95,51.0,40700.0,41.6988,41.6988,41.5195,41.5602,40700.0
2014-10-22 11:30:00,51.03,51.04,50.75,50.77,26700.0,41.5847,41.5928,41.3565,41.3728,26700.0
2014-10-22 12:00:00,50.77,50.77,50.63,50.73,11000.0,41.3728,41.3728,41.2587,41.3402,11000.0
2014-10-22 12:30:00,50.74,50.75,50.53,50.55,18800.0,41.3484,41.3565,41.1772,41.1935,18800.0
2014-10-22 13:00:00,50.57,50.6,50.54,50.57,14700.0,41.2098,41.2343,41.1854,41.2098,14700.0
2014-10-22 13:30:00,50.54,50.73,50.52,50.62,12000.0,41.1854,41.3402,41.1691,41.2506,12000.0
2014-10-22 14:00:00,50.63,50.67,50.3,50.42,21500.0,41.2587,41.2913,40.9898,41.0876,21500.0
2014-10-22 14:30:00,50.4,50.54,50.38,50.53,23600.0,41.0713,41.1854,41.055,41.1772,23600.0
2014-10-22 15:00:00,50.52,50.58,50.46,50.5,29500.0,41.1691,41.218,41.1202,41.1528,29500.0
2014-10-22 15:30:00,50.5,50.5,50.38,50.45,39600.0,41.1528,41.1528,41.055,41.112,39600.0
2014-10-23 09:30:00,50.91,51.23,50.85,51.2,11300.0,41.4869,41.7477,41.438,41.7232,11300.0
2014-10-23 10:00:00,51.22,51.62,51.18,51.44,26500.0,41.7395,42.0655,41.7069,41.9188,26500.0
2014-10-23 10:30:00,51.45,51.64,51.44,51.62,44800.0,41.9269,42.0818,41.9188,42.0655,44800.0
2014-10-23 11:00:00,51.64,51.73,51.56,51.61,20600.0,42.0818,42.1551,42.0166,42.0573,20600.0
2014-10-23 11:30:00,51.6,51.62,51.42,51.58,19100.0,42.0492,42.0655,41.9025,42.0329,19100.0
2014-10-23 12:00:00,51.58,51.68,51.53,51.58,11800.0,42.0329,42.1144,41.9921,42.0329,11800.0
2014-10-23 12:30:00,51.58,51.59,51.45,51.47,7700.0,42.0329,42.041,41.9269,41.9432,7700.0
2014-10-23 13:00:00,51.45,51.62,51.4,51.61,10100.0,41.9269,42.0655,41.8862,42.0573,10100.0
2014-10-23 13:30:00,51.67,51.73,51.61,51.7,10900.0,42.1062,42.1551,42.0573,42.1307,10900.0
2014-10-23 14:00:00,51.7,51.98,51.7,51.97,11700.0,42.1307,42.3588,42.1307,42.3507,11700.0
2014-10-23 14:30:00,51.89,51.91,51.4,51.48,27800.0,42.2855,42.3018,41.8862,41.9514,27800.0
2014-10-23 15:00:00,51.51,51.57,51.31,51.46,17100.0,41.9758,42.0247,41.8128,41.9351,17100.0
2014-10-23 15:30:00,51.41,51.56,51.25,51.34,45200.0,41.8943,42.0166,41.764,41.8373,45200.0
2014-10-24 09:30:00,51.42,51.58,51.02,51.02,14400.0,41.9025,42.0329,41.5765,41.5765,14400.0
2014-10-24 10:00:00,51.02,51.22,50.82,50.97,13200.0,41.5765,41.7395,41.4135,41.5358,13200.0
2014-10-24 10:30:00,50.96,51.05,50.88,50.91,10400.0,41.5276,41.601,41.4624,41.4869,10400.0
2014-10-24 11:00:00,50.93,51.04,50.9,51.0,6300.0,41.5032,41.5928,41.4787,41.5602,6300.0
2014-10-24 11:30:00,50.97,51.05,50.92,50.94,7200.0,41.5358,41.601,41.495,41.5113,7200.0
2014-10-24 12:00:00,50.91,51.17,50.91,51.07,6900.0,41.4869,41.6988,41.4869,41.6173,6900.0
2014-10-24 12:30:00,51.08,51.09,50.98,51.03,12000.0,41.6254,41.6336,41.5439,41.5847,12000.0
2014-10-24 13:00:00,51.07,51.31,51.07,51.29,9400.0,41.6173,41.8128,41.6173,41.7965,9400.0
2014-10-24 13:30:00,51.3,51.51,51.3,51.44,10100.0,41.8047,41.9758,41.8047,41.9188,10100.0
2014-10-24 14:00:00,51.42,51.43,51.11,51.14,27000.0,41.9025,41.9106,41.6499,41.6743,27000.0
2014-10-24 14:30:00,51.13,51.21,51.11,51.2,9400.0,41.6662,41.7314,41.6499,41.7232,9400.0
2014-10-24 15:00:00,51.2,51.28,51.16,51.23,20800.0,41.7232,41.7884,41.6906,41.7477,20800.0
2014-10-24 15:30:00,51.23,51.26,51.1,51.15,69500.0,41.7477,41.7721,41.6417,41.6825,69500.0
2014-10-27 09:30:00,50.96,51.09,50.31,50.5,17000.0,41.5276,41.6336,40.9979,41.1528,17000.0
2014-10-27 10:00:00,50.59,50.9,50.46,50.78,6100.0,41.2261,41.4787,41.1202,41.3809,6100.0
2014-10-27 10:30:00,50.77,51.05,50.77,50.97,6100.0,41.3728,41.601,41.3728,41.5358,6100.0
2014-10-27 11:00:00,51.01,51.15,50.92,50.95,9300.0,41.5684,41.6825,41.495,41.5195,9300.0
2014-10-27 11:30:00,50.95,50.95,50.83,50.86,2200.0,41.5195,41.5195,41.4217,41.4461,2200.0
2014-10-27 12:00:00,50.81,50.94,50.81,50.92,3200.0,41.4054,41.5113,41.4054,41.495,3200.0
2014-10-27 12:30:00,50.92,51.05,50.92,51.03,2900.0,41.495,41.601,41.495,41.5847,2900.0
2014-10-27 13:00:00,51.05,51.25,51.05,51.13,18000.0,41.601,41.764,41.601,41.6662,18000.0
2014-10-27 13:30:00,51.08,51.16,51.05,51.16,5000.0,41.6254,41.6906,41.601,41.6906,5000.0
2014-10-27 14:00:00,51.16,51.26,51.12,51.19,8500.0,41.6906,41.7721,41.658,41.7151,8500.0
2014-10-27 14:30:00,51.24,51.25,51.13,51.14,5800.0,41.7558,41.764,41.6662,41.6743,5800.0
2014-10-27 15:00:00,51.15,51.27,51.15,51.22,13200.0,41.6825,41.7803,41.6825,41.7395,13200.0
2014-10-27 15:30:00,51.23,51.23,51.06,51.15,56000.0,41.7477,41.7477,41.6091,41.6825,56000.0
2014-10-28 09:30:00,51.44,51.49,51.04,51.24,19600.0,41.9188,41.9595,41.5928,41.7558,19600.0
2014-10-28 10:00:00,51.32,51.89,51.28,51.88,22400.0,41.821,42.2855,41.7884,42.2773,22400.0
2014-10-28 10:30:00,51.9,52.03,51.76,51.89,13400.0,42.2936,42.3996,42.1796,42.2855,13400.0
2014-10-28 11:00:00,51.9,51.98,51.78,51.91,50500.0,42.2936,42.3588,42.1959,42.3018,50500.0
2014-10-28 11:30:00,51.91,52.04,51.89,52.0,32700.0,42.3018,42.4077,42.2855,42.3751,32700.0
2014-10-28 12:00:00,52.0,52.13,51.99,52.1,18700.0,42.3751,42.4811,42.367,42.4566,18700.0
2014-10-28 12:30:00,52.11,52.2,52.04,52.2,28700.0,42.4648,42.5381,42.4077,42.5381,28700.0
2014-10-28 13:00:00,52.2,52.26,52.09,52.26,19200.0,42.5381,42.587,42.4485,42.587,19200.0
2014-10-28 13:30:00,52.24,52.3,52.18,52.24,32400.0,42.5707,42.6196,42.5218,42.5707,32400.0
2014-10-28 14:00:00,52.26,52.29,52.2,52.25,35600.0,42.587,42.6115,42.5381,42.5789,35600.0
2014-10-28 14:30:00,52.25,52.27,52.22,52.26,15100.0,42.5789,42.5952,42.5544,42.587,15100.0
2014-10-28 15:00:00,52.27,52.59,52.27,52.54,32800.0,42.5952,42.8559,42.5952,42.8152,32800.0
2014-10-28 15:30:00,52.53,52.59,52.25,52.4,54900.0,42.807,42.8559,42.5789,42.7011,54900.0
2014-10-29 09:30:00,52.48,52.84,52.11,52.84,20100.0,42.7663,43.0597,42.4648,43.0597,20100.0
2014-10-29 10:00:00,52.78,52.78,52.4,52.51,54500.0,43.0108,43.0108,42.7011,42.7907,54500.0
2014-10-29 10:30:00,52.49,52.61,52.41,52.47,22900.0,42.7744,42.8722,42.7092,42.7581,22900.0
2014-10-29 11:00:00,52.48,52.6,52.44,52.53,15600.0,42.7663,42.8641,42.7337,42.807,15600.0
2014-10-29 11:30:00,52.54,52.55,52.46,52.52,21300.0,42.8152,42.8233,42.75,42.7989,21300.0
2014-10-29 12:00:00,52.52,52.55,52.41,52.44,13000.0,42.7989,42.8233,42.7092,42.7337,13000.0
2014-10-29 12:30:00,52.44,52.51,52.41,52.48,12700.0,42.7337,42.7907,42.7092,42.7663,12700.0
2014-10-29 13:00:00,52.46,52.55,52.46,52.49,8300.0,42.75,42.8233,42.75,42.7744,8300.0
2014-10-29 13:30:00,52.5,52.54,52.49,52.5,12100.0,42.7826,42.8152,42.7744,42.7826,12100.0
2014-10-29 14:00:00,52.5,52.53,52.34,52.46,26200.0,42.7826,42.807,42.6522,42.75,26200.0
2014-10-29 14:30:00,52.48,52.51,52.38,52.51,103200.0,42.7663,42.7907,42.6848,42.7907,103200.0
2014-10-29 15:00:00,52.49,52.52,52.36,52.46,6100.0,42.7744,42.7989,42.6685,42.75,6100.0
2014-10-29 15:30:00,52.47,52.52,52.42,52.5,63400.0,42.7581,42.7989,42.7174,42.7826,63400.0
2014-10-30 09:30:00,52.33,52.51,51.95,52.23,7700.0,42.6441,42.7907,42.3344,42.5626,7700.0
2014-10-30 10:00:00,52.14,52.2,51.96,52.15,9300.0,42.4892,42.5381,42.3425,42.4974,9300.0
2014-10-30 10:30:00,52.23,52.31,52.05,52.08,10200.0,42.5626,42.6278,42.4159,42.4403,10200.0
2014-10-30 11:00:00,52.08,52.14,51.96,52.03,9800.0,42.4403,42.4892,42.3425,42.3996,9800.0
2014-10-30 11:30:00,52.08,52.19,52.05,52.18,3400.0,42.4403,42.53,42.4159,42.5218,3400.0
2014-10-30 12:00:00,52.18,52.19,52.03,52.14,11900.0,42.5218,42.53,42.3996,42.4892,11900.0
2014-10-30 12:30:00,52.18,52.22,52.1,52.11,3400.0,42.5218,42.5544,42.4566,42.4648,3400.0
2014-10-30 13:00:00,52.12,52.35,52.12,52.23,5400.0,42.4729,42.6604,42.4729,42.5626,5400.0
2014-10-30 13:30:00,52.21,52.36,52.07,52.33,11100.0,42.5463,42.6685,42.4322,42.6441,11100.0
2014-10-30 14:00:00,52.36,52.53,52.35,52.44,8900.0,42.6685,42.807,42.6604,42.7337,8900.0
2014-10-30 14:30:00,52.45,52.45,52.29,52.35,8700.0,42.7418,42.7418,42.6115,42.6604,8700.0
2014-10-30 15:00:00,52.35,52.45,52.34,52.35,20300.0,42.6604,42.7418,42.6522,42.6604,20300.0
2014-10-30 15:30:00,52.37,52.52,52.36,52.52,32200.0,42.6766,42.7989,42.6685,42.7989,32200.0
2014-10-31 09:30:00,53.0,53.03,52.44,52.75,20800.0,43.19,43.2145,42.7337,42.9863,20800.0
2014-10-31 10:00:00,52.75,52.87,52.62,52.81,26700.0,42.9863,43.0841,42.8804,43.0352,26700.0
2014-10-31 10:30:00,52.83,52.9,52.78,52.87,19900.0,43.0515,43.1085,43.0108,43.0841,19900.0
2014-10-31 11:00:00,52.87,52.9,52.84,52.86,14500.0,43.0841,43.1085,43.0597,43.076,14500.0
2014-10-31 11:30:00,52.85,52.85,52.75,52.76,18500.0,43.0678,43.0678,42.9863,42.9945,18500.0
2014-10-31 12:00:00,52.76,52.81,52.69,52.69,19600.0,42.9945,43.0352,42.9374,42.9374,19600.0
2014-10-31 12:30:00,52.7,52.81,52.68,52.8,4300.0,42.9456,43.0352,42.9293,43.0271,4300.0
2014-10-31 13:00:00,52.8,52.89,52.8,52.86,4400.0,43.0271,43.1004,43.0271,43.076,4400.0
2014-10-31 13:30:00,52.89,52.9,52.86,52.89,7200.0,43.1004,43.1085,43.076,43.1004,7200.0
2014-10-31 14:00:00,52.88,52.96,52.85,52.85,17400.0,43.0923,43.1574,43.0678,43.0678,17400.0
2014-10-31 14:30:00,52.88,52.96,52.77,52.77,11900.0,43.0923,43.1574,43.0026,43.0026,11900.0
2014-10-31 15:00:00,52.8,52.84,52.75,52.79,11400.0,43.0271,43.0597,42.9863,43.0189,11400.0
2014-10-31 15:30:00,52.8,52.96,52.76,52.86,35900.0,43.0271,43.1574,42.9945,43.076,35900.0
2014-11-03 09:30:00,52.83,52.87,52.28,52.66,13300.0,43.0515,43.0841,42.6033,42.913,13300.0
2014-11-03 10:00:00,52.71,52.89,52.64,52.88,12300.0,42.9537,43.1004,42.8967,43.0923,12300.0
2014-11-03 10:30:00,52.87,52.9,52.81,52.87,10700.0,43.0841,43.1085,43.0352,43.0841,10700.0
2014-11-03 11:00:00,52.85,52.89,52.67,52.8,12000.0,43.0678,43.1004,42.9211,43.0271,12000.0
2014-11-03 11:30:00,52.81,52.92,52.79,52.85,17800.0,43.0352,43.1248,43.0189,43.0678,17800.0
2014-11-03 12:00:00,52.85,52.85,52.67,52.68,11200.0,43.0678,43.0678,42.9211,42.9293,11200.0
2014-11-03 12:30:00,52.68,52.89,52.62,52.85,9800.0,42.9293,43.1004,42.8804,43.0678,9800.0
2014-11-03 13:00:00,52.84,52.9,52.79,52.9,6400.0,43.0597,43.1085,43.0189,43.1085,6400.0
2014-11-03 13:30:00,52.86,52.9,52.77,52.81,11400.0,43.076,43.1085,43.0026,43.0352,11400.0
2014-11-03 14:00:00,52.81,52.81,52.45,52.46,11200.0,43.0352,43.0352,42.7418,42.75,11200.0
2014-11-03 14:30:00,52.44,52.44,52.26,52.41,13100.0,42.7337,42.7337,42.587,42.7092,13100.0
2014-11-03 15:00:00,52.41,52.58,52.4,52.43,11400.0,42.7092,42.8478,42.7011,42.7255,11400.0
2014-11-03 15:30:00,52.42,52.72,52.42,52.67,46300.0,42.7174,42.9619,42.7174,42.9211,46300.0
2014-11-04 09:30:00,52.59,52.99,52.48,52.92,27500.0,42.8559,43.1819,42.7663,43.1248,27500.0
2014-11-04 10:00:00,52.86,52.93,52.75,52.78,8500.0,43.076,43.133,42.9863,43.0108,8500.0
2014-11-04 10:30:00,52.71,52.76,52.62,52.73,11600.0,42.9537,42.9945,42.8804,42.97,11600.0
2014-11-04 11:00:00,52.7,52.82,52.63,52.79,7800.0,42.9456,43.0434,42.8885,43.0189,7800.0
2014-11-04 11:30:00,52.79,52.81,52.64,52.8,6500.0,43.0189,43.0352,42.8967,43.0271,6500.0
2014-11-04 12:00:00,52.79,52.83,52.71,52.78,8100.0,43.0189,43.0515,42.9537,43.0108,8100.0
2014-11-04 12:30:00,52.74,52.81,52.69,52.74,27600.0,42.9782,43.0352,42.9374,42.9782,27600.0
2014-11-04 13:00:00,52.72,52.9,52.7,52.8,16600.0,42.9619,43.1085,42.9456,43.0271,16600.0
2014-11-04 13:30:00,52.78,53.09,52.77,53.09,15900.0,43.0108,43.2634,43.0026,43.2634,15900.0
2014-11-04 14:00:00,53.06,53.4,53.06,53.31,21400.0,43.2389,43.516,43.2389,43.4427,21400.0
2014-11-04 14:30:00,53.29,53.3,52.97,53.08,7200.0,43.4264,43.4345,43.1656,43.2552,7200.0
2014-11-04 15:00:00,53.1,53.1,52.83,52.88,22100.0,43.2715,43.2715,43.0515,43.0923,22100.0
2014-11-04 15:30:00,52.9,53.08,52.89,53.02,43200.0,43.1085,43.2552,43.1004,43.2063,43200.0
2014-11-05 09:30:00,53.47,53.94,53.12,53.89,48700.0,43.573,43.9561,43.2878,43.9153,48700.0
2014-11-05 10:00:00,53.9,53.98,53.69,53.69,9800.0,43.9235,43.9886,43.7523,43.7523,9800.0
2014-11-05 10:30:00,53.75,53.86,53.69,53.85,10800.0,43.8012,43.8909,43.7523,43.8827,10800.0
2014-11-05 11:00:00,53.87,54.04,53.87,54.0,14700.0,43.899,44.0375,43.899,44.0049,14700.0
2014-11-05 11:30:00,54.0,54.14,53.99,54.14,5300.0,44.0049,44.119,43.9968,44.119,5300.0
2014-11-05 12:00:00,54.14,54.26,53.96,54.13,37400.0,44.119,44.2168,43.9723,44.1109,37400.0
2014-11-05 12:30:00,54.09,54.13,53.98,54.13,6000.0,44.0783,44.1109,43.9886,44.1109,6000.0
2014-11-05 13:00:00,54.14,54.22,54.06,54.15,18200.0,44.119,44.1842,44.0538,44.1272,18200.0
2014-11-05 13:30:00,54.18,54.21,53.91,54.11,15000.0,44.1516,44.1761,43.9316,44.0946,15000.0
2014-11-05 14:00:00,54.12,54.2,54.01,54.04,13200.0,44.1027,44.1679,44.0131,44.0375,13200.0
2014-11-05 14:30:00,54.06,54.13,54.02,54.08,8100.0,44.0538,44.1109,44.0212,44.0701,8100.0
2014-11-05 15:00:00,54.11,54.12,54.06,54.08,12200.0,44.0946,44.1027,44.0538,44.0701,12200.0
2014-11-05 15:30:00,54.07,54.22,54.05,54.21,46800.0,44.062,44.1842,44.0457,44.1761,46800.0
2014-11-06 09:30:00,54.16,54.85,53.94,54.42,8400.0,44.1353,44.6976,43.9561,44.3472,8400.0
2014-11-06 10:00:00,54.51,54.86,54.41,54.85,5300.0,44.4205,44.7058,44.3391,44.6976,5300.0
2014-11-06 10:30:00,54.8,54.8,54.53,54.58,5600.0,44.6569,44.6569,44.4368,44.4776,5600.0
2014-11-06 11:00:00,54.54,54.68,54.5,54.68,13400.0,44.445,44.5591,44.4124,44.5591,13400.0
2014-11-06 11:30:00,54.71,54.77,54.63,54.73,5600.0,44.5835,44.6324,44.5183,44.5998,5600.0
2014-11-06 12:00:00,54.72,54.8,54.67,54.74,2800.0,44.5917,44.6569,44.5509,44.608,2800.0
2014-11-06 12:30:00,54.72,54.81,54.71,54.78,2400.0,44.5917,44.665,44.5835,44.6406,2400.0
2014-11-06 13:00:00,54.79,54.86,54.78,54.85,4500.0,44.6487,44.7058,44.6406,44.6976,4500.0
2014-11-06 13:30:00,54.8,54.82,54.71,54.75,2300.0,44.6569,44.6732,44.5835,44.6161,2300.0
2014-11-06 14:00:00,54.76,54.76,54.7,54.72,4600.0,44.6243,44.6243,44.5754,44.5917,4600.0
2014-11-06 14:30:00,54.73,54.75,54.6,54.68,10300.0,44.5998,44.6161,44.4939,44.5591,10300.0
2014-11-06 15:00:00,54.69,54.69,54.56,54.63,9700.0,44.5672,44.5672,44.4613,44.5183,9700.0
2014-11-06 15:30:00,54.63,54.83,54.61,54.8,26800.0,44.5183,44.6813,44.502,44.6569,26800.0
2014-11-07 09:30:00,54.74,54.88,54.44,54.54,14700.0,44.608,44.7221,44.3635,44.445,14700.0
2014-11-07 10:00:00,54.56,54.83,54.56,54.77,8500.0,44.4613,44.6813,44.4613,44.6324,8500.0
2014-11-07 10:30:00,54.79,54.9,54.68,54.84,5000.0,44.6487,44.7384,44.5591,44.6895,5000.0
2014-11-07 11:00:00,54.85,54.85,54.54,54.65,16800.0,44.6976,44.6976,44.445,44.5346,16800.0
2014-11-07 11:30:00,54.68,54.76,54.66,54.72,8700.0,44.5591,44.6243,44.5428,44.5917,8700.0
2014-11-07 12:00:00,54.74,54.82,54.7,54.7,5100.0,44.608,44.6732,44.5754,44.5754,5100.0
2014-11-07 12:30:00,54.7,54.73,54.64,54.68,6100.0,44.5754,44.5998,44.5265,44.5591,6100.0
2014-11-07 13:00:00,54.7,54.7,54.59,54.6,7100.0,44.5754,44.5754,44.4857,44.4939,7100.0
2014-11-07 13:30:00,54.6,54.62,54.59,54.61,11100.0,44.4939,44.5102,44.4857,44.502,11100.0
2014-11-07 14:00:00,54.62,54.72,54.59,54.72,6300.0,44.5102,44.5917,44.4857,44.5917,6300.0
2014-11-07 14:30:00,54.71,54.86,54.71,54.82,5000.0,44.5835,44.7058,44.5835,44.6732,5000.0
2014-11-07 15:00:00,54.83,54.85,54.72,54.72,8200.0,44.6813,44.6976,44.5917,44.5917,8200.0
2014-11-07 15:30:00,54.73,54.83,54.72,54.8,14500.0,44.5998,44.6813,44.5917,44.6569,14500.0
2014-11-10 09:30:00,54.79,55.07,54.79,54.94,12400.0,44.6487,44.8769,44.6487,44.771,12400.0
2014-11-10 10:00:00,54.9,55.0,54.59,54.62,7100.0,44.7384,44.8199,44.4857,44.5102,7100.0
2014-11-10 10:30:00,54.64,54.88,54.58,54.81,3300.0,44.5265,44.7221,44.4776,44.665,3300.0
2014-11-10 11:00:00,54.85,54.93,54.8,54.88,4200.0,44.6976,44.7628,44.6569,44.7221,4200.0
2014-11-10 11:30:00,54.95,55.0,54.87,54.96,3100.0,44.7791,44.8199,44.7139,44.7873,3100.0
2014-11-10 12:00:00,54.94,54.94,54.76,54.76,2400.0,44.771,44.771,44.6243,44.6243,2400.0
2014-11-10 12:30:00,54.79,54.79,54.73,54.75,2000.0,44.6487,44.6487,44.5998,44.6161,2000.0
2014-11-10 13:00:00,54.74,54.81,54.72,54.81,2900.0,44.608,44.665,44.5917,44.665,2900.0
2014-11-10 13:30:00,54.82,54.89,54.81,54.81,3500.0,44.6732,44.7302,44.665,44.665,3500.0
2014-11-10 14:00:00,54.76,54.8,54.5,54.77,19100.0,44.6243,44.6569,44.4124,44.6324,19100.0
2014-11-10 14:30:00,54.79,54.8,54.71,54.71,3700.0,44.6487,44.6569,44.5835,44.5835,3700.0
2014-11-10 15:00:00,54.74,54.81,54.71,54.75,5600.0,44.608,44.665,44.5835,44.6161,5600.0
2014-11-10 15:30:00,54.73,54.95,54.67,54.89,33800.0,44.5998,44.7791,44.5509,44.7302,33800.0
2014-11-11 09:30:00,54.89,54.91,54.43,54.91,4700.0,44.7302,44.7465,44.3554,44.7465,4700.0
2014-11-11 10:00:00,54.92,55.1,54.8,54.93,6000.0,44.7547,44.9013,44.6569,44.7628,6000.0
2014-11-11 10:30:00,54.95,54.99,54.85,54.94,3300.0,44.7791,44.8117,44.6976,44.771,3300.0
2014-11-11 11:00:00,54.95,54.95,54.78,54.79,9800.0,44.7791,44.7791,44.6406,44.6487,9800.0
2014-11-11 11:30:00,54.81,54.87,54.76,54.84,6400.0,44.665,44.7139,44.6243,44.6895,6400.0
2014-11-11 12:00:00,54.85,54.94,54.85,54.9,4400.0,44.6976,44.771,44.6976,44.7384,4400.0
2014-11-11 12:30:00,54.88,54.94,54.88,54.91,3400.0,44.7221,44.771,44.7221,44.7465,3400.0
2014-11-11 13:00:00,54.91,54.93,54.86,54.87,7400.0,44.7465,44.7628,44.7058,44.7139,7400.0
2014-11-11 13:30:00,54.9,54.91,54.84,54.9,8900.0,44.7384,44.7465,44.6895,44.7384,8900.0
2014-11-11 14:00:00,54.91,54.97,54.91,54.95,2900.0,44.7465,44.7954,44.7465,44.7791,2900.0
2014-11-11 14:30:00,54.93,54.99,54.9,54.98,6700.0,44.7628,44.8117,44.7384,44.8036,6700.0
2014-11-11 15:00:00,54.95,55.02,54.95,55.0,8300.0,44.7791,44.8362,44.7791,44.8199,8300.0
2014-11-11 15:30:00,55.01,55.1,54.95,55.04,21900.0,44.828,44.9013,44.7791,44.8524,21900.0
2014-11-12 09:30:00,54.86,55.31,54.86,55.2,3700.0,44.7058,45.0725,44.7058,44.9828,3700.0
2014-11-12 10:00:00,55.23,55.3,55.2,55.2,12900.0,45.0073,45.0643,44.9828,44.9828,12900.0
2014-11-12 10:30:00,55.2,55.33,55.2,55.27,7700.0,44.9828,45.0888,44.9828,45.0399,7700.0
2014-11-12 11:00:00,55.26,55.49,55.25,55.32,9100.0,45.0317,45.2192,45.0236,45.0806,9100.0
2014-11-12 11:30:00,55.35,55.36,55.33,55.33,3100.0,45.1051,45.1132,45.0888,45.0888,3100.0
2014-11-12 12:00:00,55.32,55.32,55.23,55.3,1700.0,45.0806,45.0806,45.0073,45.0643,1700.0
2014-11-12 12:30:00,55.28,55.4,55.27,55.36,3300.0,45.048,45.1458,45.0399,45.1132,3300.0
2014-11-12 13:00:00,55.36,55.4,55.32,55.4,1900.0,45.1132,45.1458,45.0806,45.1458,1900.0
2014-11-12 13:30:00,55.41,55.45,55.4,55.44,2000.0,45.154,45.1866,45.1458,45.1784,2000.0
2014-11-12 14:00:00,55.44,55.56,55.44,55.56,2400.0,45.1784,45.2762,45.1784,45.2762,2400.0
2014-11-12 14:30:00,55.59,55.59,55.5,55.54,4600.0,45.3006,45.3006,45.2273,45.2599,4600.0
2014-11-12 15:00:00,55.52,55.6,55.51,55.6,7300.0,45.2436,45.3088,45.2355,45.3088,7300.0
2014-11-12 15:30:00,55.6,55.74,55.47,55.51,24100.0,45.3088,45.4229,45.2029,45.2355,24100.0
2014-11-13 09:30:00,55.48,55.94,55.46,55.77,12900.0,45.211,45.5859,45.1947,45.4473,12900.0
2014-11-13 10:00:00,55.75,55.93,55.64,55.84,13400.0,45.431,45.5777,45.3414,45.5044,13400.0
2014-11-13 10:30:00,55.82,55.87,55.59,55.59,10500.0,45.4881,45.5288,45.3006,45.3006,10500.0
2014-11-13 11:00:00,55.54,55.54,55.31,55.32,5300.0,45.2599,45.2599,45.0725,45.0806,5300.0
2014-11-13 11:30:00,55.29,55.35,55.09,55.3,11300.0,45.0562,45.1051,44.8932,45.0643,11300.0
2014-11-13 12:00:00,55.3,55.35,55.25,55.29,8700.0,45.0643,45.1051,45.0236,45.0562,8700.0
2014-11-13 12:30:00,55.27,55.27,55.14,55.14,10300.0,45.0399,45.0399,44.9339,44.9339,10300.0
2014-11-13 13:00:00,55.14,55.17,55.05,55.16,9000.0,44.9339,44.9584,44.8606,44.9502,9000.0
2014-11-13 13:30:00,55.14,55.18,55.1,55.1,9600.0,44.9339,44.9665,44.9013,44.9013,9600.0
2014-11-13 14:00:00,55.1,55.14,55.0,55.04,17700.0,44.9013,44.9339,44.8199,44.8524,17700.0
2014-11-13 14:30:00,55.04,55.08,54.94,54.94,10400.0,44.8524,44.885,44.771,44.771,10400.0
2014-11-13 15:00:00,54.92,55.03,54.92,54.94,8500.0,44.7547,44.8443,44.7547,44.771,8500.0
2014-11-13 15:30:00,54.93,55.17,54.93,55.16,19300.0,44.7628,44.9584,44.7628,44.9502,19300.0
2014-11-14 09:30:00,55.21,55.34,54.82,55.26,5000.0,44.991,45.0969,44.6732,45.0317,5000.0
2014-11-14 10:00:00,55.35,55.65,55.35,55.51,14700.0,45.1051,45.3495,45.1051,45.2355,14700.0
2014-11-14 10:30:00,55.51,55.7,55.5,55.62,8900.0,45.2355,45.3903,45.2273,45.3251,8900.0
2014-11-14 11:00:00,55.63,55.77,55.63,55.64,11200.0,45.3332,45.4473,45.3332,45.3414,11200.0
2014-11-14 11:30:00,55.64,55.67,55.57,55.59,14200.0,45.3414,45.3658,45.2843,45.3006,14200.0
2014-11-14 12:00:00,55.61,55.7,55.57,55.61,20000.0,45.3169,45.3903,45.2843,45.3169,20000.0
2014-11-14 12:30:00,55.61,55.78,55.61,55.76,19600.0,45.3169,45.4555,45.3169,45.4392,19600.0
2014-11-14 13:00:00,55.75,55.77,55.65,55.65,12400.0,45.431,45.4473,45.3495,45.3495,12400.0
2014-11-14 13:30:00,55.65,55.75,55.63,55.63,28800.0,45.3495,45.431,45.3332,45.3332,28800.0
2014-11-14 14:00:00,55.63,55.82,55.63,55.8,6300.0,45.3332,45.4881,45.3332,45.4718,6300.0
2014-11-14 14:30:00,55.79,56.03,55.74,56.03,17900.0,45.4636,45.6592,45.4229,45.6592,17900.0
2014-11-14 15:00:00,56.02,56.04,55.87,56.02,43000.0,45.6511,45.6674,45.5288,45.6511,43000.0
2014-11-14 15:30:00,56.03,56.22,56.03,56.07,46000.0,45.6592,45.814,45.6592,45.6918,46000.0
2014-11-17 09:30:00,55.79,56.12,55.42,56.09,13500.0,45.4636,45.7325,45.1621,45.7081,13500.0
2014-11-17 10:00:00,56.08,56.12,55.99,56.05,12500.0,45.7,45.7325,45.6266,45.6755,12500.0
2014-11-17 10:30:00,56.03,56.07,56.01,56.02,8000.0,45.6592,45.6918,45.6429,45.6511,8000.0
2014-11-17 11:00:00,56.02,56.21,55.99,56.17,12300.0,45.6511,45.8059,45.6266,45.7733,12300.0
2014-11-17 11:30:00,56.19,56.32,56.14,56.3,20400.0,45.7896,45.8955,45.7488,45.8792,20400.0
2014-11-17 12:00:00,56.28,56.45,56.25,56.45,8700.0,45.8629,46.0015,45.8385,46.0015,8700.0
2014-11-17 12:30:00,56.44,56.44,56.36,56.37,7600.0,45.9933,45.9933,45.9281,45.9363,7600.0
2014-11-17 13:00:00,56.37,56.49,56.36,56.47,5600.0,45.9363,46.0341,45.9281,46.0178,5600.0
2014-11-17 13:30:00,56.46,56.47,56.37,56.37,7700.0,46.0096,46.0178,45.9363,45.9363,7700.0
2014-11-17 14:00:00,56.37,56.43,56.36,56.39,12900.0,45.9363,45.9852,45.9281,45.9526,12900.0
2014-11-17 14:30:00,56.38,56.54,56.16,56.47,58500.0,45.9444,46.0748,45.7651,46.0178,58500.0
2014-11-17 15:00:00,56.42,56.44,56.31,56.32,12900.0,45.977,45.9933,45.8874,45.8955,12900.0
2014-11-17 15:30:00,56.32,56.48,56.32,56.36,37100.0,45.8955,46.0259,45.8955,45.9281,37100.0
2014-11-18 09:30:00,56.5,57.3,56.5,57.1,35900.0,46.0422,46.6941,46.0422,46.5312,35900.0
2014-11-18 10:00:00,57.13,57.29,57.05,57.05,14100.0,46.5556,46.686,46.4904,46.4904,14100.0
2014-11-18 10:30:00,57.07,57.11,57.0,57.05,15700.0,46.5067,46.5393,46.4497,46.4904,15700.0
2014-11-18 11:00:00,57.05,57.23,57.04,57.19,13000.0,46.4904,46.6371,46.4823,46.6045,13000.0
2014-11-18 11:30:00,57.18,57.21,57.02,57.1,12400.0,46.5963,46.6208,46.466,46.5312,12400.0
2014-11-18 12:00:00,57.11,57.13,56.97,57.03,21000.0,46.5393,46.5556,46.4252,46.4741,21000.0
2014-11-18 12:30:00,57.03,57.15,57.0,57.03,13900.0,46.4741,46.5719,46.4497,46.4741,13900.0
2014-11-18 13:00:00,57.05,57.06,56.96,56.96,10900.0,46.4904,46.4986,46.4171,46.4171,10900.0
2014-11-18 13:30:00,56.93,56.93,56.82,56.89,4400.0,46.3926,46.3926,46.303,46.36,4400.0
2014-11-18 14:00:00,56.85,56.92,56.85,56.86,9000.0,46.3274,46.3845,46.3274,46.3356,9000.0
2014-11-18 14:30:00,56.88,56.91,56.84,56.85,27000.0,46.3519,46.3763,46.3193,46.3274,27000.0
2014-11-18 15:00:00,56.85,56.89,56.77,56.81,21000.0,46.3274,46.36,46.2622,46.2948,21000.0
2014-11-18 15:30:00,56.81,56.84,56.69,56.69,64800.0,46.2948,46.3193,46.197,46.197,64800.0
2014-11-19 09:30:00,56.64,56.64,56.09,56.53,6600.0,46.1563,46.1563,45.7081,46.0667,6600.0
2014-11-19 10:00:00,56.45,56.68,56.35,56.63,14700.0,46.0015,46.1889,45.92,46.1481,14700.0
2014-11-19 10:30:00,56.68,56.68,56.47,56.48,8000.0,46.1889,46.1889,46.0178,46.0259,8000.0
2014-11-19 11:00:00,56.48,56.52,56.38,56.5,5500.0,46.0259,46.0585,45.9444,46.0422,5500.0
2014-11-19 11:30:00,56.5,56.75,56.5,56.74,4000.0,46.0422,46.2459,46.0422,46.2378,4000.0
2014-11-19 12:00:00,56.72,56.88,56.7,56.82,4300.0,46.2215,46.3519,46.2052,46.303,4300.0
2014-11-19 12:30:00,56.82,56.86,56.79,56.84,3000.0,46.303,46.3356,46.2785,46.3193,3000.0
2014-11-19 13:00:00,56.88,56.91,56.86,56.88,1400.0,46.3519,46.3763,46.3356,46.3519,1400.0
2014-11-19 13:30:00,56.84,56.86,56.77,56.82,2100.0,46.3193,46.3356,46.2622,46.303,2100.0
2014-11-19 14:00:00,56.82,56.9,56.72,56.72,3100.0,46.303,46.3682,46.2215,46.2215,3100.0
2014-11-19 14:30:00,56.73,56.75,56.61,56.67,1700.0,46.2296,46.2459,46.1319,46.1807,1700.0
2014-11-19 15:00:00,56.64,56.64,56.53,56.62,7000.0,46.1563,46.1563,46.0667,46.14,7000.0
2014-11-19 15:30:00,56.54,56.8,56.41,56.76,42900.0,46.0748,46.2867,45.9689,46.2541,42900.0
2014-11-20 09:30:00,56.56,56.73,56.28,56.69,4500.0,46.0911,46.2296,45.8629,46.197,4500.0
2014-11-20 10:00:00,56.74,56.88,56.74,56.86,2300.0,46.2378,46.3519,46.2378,46.3356,2300.0
2014-11-20 10:30:00,56.89,56.95,56.86,56.88,3200.0,46.36,46.4089,46.3356,46.3519,3200.0
2014-11-20 11:00:00,56.87,56.94,56.84,56.93,2900.0,46.3437,46.4008,46.3193,46.3926,2900.0
2014-11-20 11:30:00,56.94,57.1,56.89,57.06,4100.0,46.4008,46.5312,46.36,46.4986,4100.0
2014-11-20 12:00:00,57.06,57.06,56.93,56.94,4600.0,46.4986,46.4986,46.3926,46.4008,4600.0
2014-11-20 12:30:00,56.96,56.97,56.9,56.95,5000.0,46.4171,46.4252,46.3682,46.4089,5000.0
2014-11-20 13:00:00,56.95,56.95,56.88,56.91,6100.0,46.4089,46.4089,46.3519,46.3763,6100.0
2014-11-20 13:30:00,56.93,56.96,56.78,56.83,17000.0,46.3926,46.4171,46.2704,46.3111,17000.0
2014-11-20 14:00:00,56.85,56.87,56.75,56.78,10000.0,46.3274,46.3437,46.2459,46.2704,10000.0
2014-11-20 14:30:00,56.76,56.87,56.72,56.72,20000.0,46.2541,46.3437,46.2215,46.2215,20000.0
2014-11-20 15:00:00,56.72,56.76,56.72,56.75,6100.0,46.2215,46.2541,46.2215,46.2459,6100.0
2014-11-20 15:30:00,56.76,56.92,56.71,56.87,43100.0,46.2541,46.3845,46.2133,46.3437,43100.0
2014-11-21 09:30:00,57.55,57.55,57.08,57.38,16600.0,46.8979,46.8979,46.5149,46.7593,16600.0
2014-11-21 10:00:00,57.35,57.38,57.23,57.31,17400.0,46.7349,46.7593,46.6371,46.7023,17400.0
2014-11-21 10:30:00,57.3,57.3,57.2,57.23,9000.0,46.6941,46.6941,46.6126,46.6371,9000.0
2014-11-21 11:00:00,57.17,57.26,57.17,57.23,3100.0,46.5882,46.6615,46.5882,46.6371,3100.0
2014-11-21 11:30:00,57.22,57.25,57.2,57.25,3100.0,46.6289,46.6534,46.6126,46.6534,3100.0
2014-11-21 12:00:00,57.23,57.28,57.2,57.22,6300.0,46.6371,46.6778,46.6126,46.6289,6300.0
2014-11-21 12:30:00,57.23,57.25,57.2,57.21,4600.0,46.6371,46.6534,46.6126,46.6208,4600.0
2014-11-21 13:00:00,57.2,57.22,57.15,57.15,8000.0,46.6126,46.6289,46.5719,46.5719,8000.0
2014-11-21 13:30:00,57.16,57.18,57.15,57.15,7300.0,46.58,46.5963,46.5719,46.5719,7300.0
2014-11-21 14:00:00,57.16,57.18,57.04,57.05,7500.0,46.58,46.5963,46.4823,46.4904,7500.0
2014-11-21 14:30:00,57.02,57.14,57.02,57.14,12400.0,46.466,46.5638,46.466,46.5638,12400.0
2014-11-21 15:00:00,57.13,57.3,57.12,57.3,21800.0,46.5556,46.6941,46.5475,46.6941,21800.0
2014-11-21 15:30:00,57.32,57.35,57.18,57.21,28700.0,46.7104,46.7349,46.5963,46.6208,28700.0
2014-11-24 09:30:00,57.5,57.62,57.22,57.45,11400.0,46.8571,46.9549,46.6289,46.8164,11400.0
2014-11-24 10:00:00,57.48,57.56,57.41,57.55,12100.0,46.8408,46.906,46.7838,46.8979,12100.0
2014-11-24 10:30:00,57.61,57.61,57.46,57.54,9600.0,46.9468,46.9468,46.8245,46.8897,9600.0
2014-11-24 11:00:00,57.57,57.57,57.4,57.48,18600.0,46.9142,46.9142,46.7756,46.8408,18600.0
2014-11-24 11:30:00,57.45,57.54,57.41,57.45,5500.0,46.8164,46.8897,46.7838,46.8164,5500.0
2014-11-24 12:00:00,57.48,57.48,57.41,57.44,8400.0,46.8408,46.8408,46.7838,46.8082,8400.0
2014-11-24 12:30:00,57.43,57.46,57.26,57.3,15000.0,46.8001,46.8245,46.6615,46.6941,15000.0
2014-11-24 13:00:00,57.3,57.31,57.25,57.26,4800.0,46.6941,46.7023,46.6534,46.6615,4800.0
2014-11-24 13:30:00,57.26,57.33,57.25,57.31,10500.0,46.6615,46.7186,46.6534,46.7023,10500.0
2014-11-24 14:00:00,57.32,57.36,57.3,57.35,8000.0,46.7104,46.743,46.6941,46.7349,8000.0
2014-11-24 14:30:00,57.35,57.37,57.28,57.29,15600.0,46.7349,46.7512,46.6778,46.686,15600.0
2014-11-24 15:00:00,57.29,57.38,57.26,57.33,9600.0,46.686,46.7593,46.6615,46.7186,9600.0
2014-11-24 15:30:00,57.32,57.33,57.22,57.31,56900.0,46.7104,46.7186,46.6289,46.7023,56900.0
2014-11-25 09:30:00,57.44,57.67,57.36,57.36,5600.0,46.8082,46.9957,46.743,46.743,5600.0
2014-11-25 10:00:00,57.35,57.35,57.16,57.32,8000.0,46.7349,46.7349,46.58,46.7104,8000.0
2014-11-25 10:30:00,57.33,57.35,57.19,57.2,5300.0,46.7186,46.7349,46.6045,46.6126,5300.0
2014-11-25 11:00:00,57.2,57.25,57.16,57.2,13100.0,46.6126,46.6534,46.58,46.6126,13100.0
2014-11-25 11:30:00,57.19,57.23,57.19,57.23,7700.0,46.6045,46.6371,46.6045,46.6371,7700.0
2014-11-25 12:00:00,57.23,57.39,57.23,57.34,6900.0,46.6371,46.7675,46.6371,46.7267,6900.0
2014-11-25 12:30:00,57.33,57.38,57.3,57.34,8600.0,46.7186,46.7593,46.6941,46.7267,8600.0
2014-11-25 13:00:00,57.36,57.37,57.31,57.33,2300.0,46.743,46.7512,46.7023,46.7186,2300.0
2014-11-25 13:30:00,57.33,57.34,57.26,57.27,7000.0,46.7186,46.7267,46.6615,46.6697,7000.0
2014-11-25 14:00:00,57.27,57.34,57.26,57.32,17500.0,46.6697,46.7267,46.6615,46.7104,17500.0
2014-11-25 14:30:00,57.32,57.34,57.29,57.32,10200.0,46.7104,46.7267,46.686,46.7104,10200.0
2014-11-25 15:00:00,57.32,57.34,57.29,57.33,11700.0,46.7104,46.7267,46.686,46.7186,11700.0
2014-11-25 15:30:00,57.34,57.36,57.29,57.33,52000.0,46.7267,46.743,46.686,46.7186,52000.0
2014-11-26 09:30:00,57.3,57.3,56.66,56.78,9300.0,46.6941,46.6941,46.1726,46.2704,9300.0
2014-11-26 10:00:00,56.79,57.26,56.75,57.2,30400.0,46.2785,46.6615,46.2459,46.6126,30400.0
2014-11-26 10:30:00,57.18,57.23,57.13,57.21,5000.0,46.5963,46.6371,46.5556,46.6208,5000.0
2014-11-26 11:00:00,57.19,57.21,57.12,57.13,11000.0,46.6045,46.6208,46.5475,46.5556,11000.0
2014-11-26 11:30:00,57.14,57.37,57.0,57.23,25100.0,46.5638,46.7512,46.4497,46.6371,25100.0
2014-11-26 12:00:00,57.22,57.53,57.21,57.51,14000.0,46.6289,46.8816,46.6208,46.8653,14000.0
2014-11-26 12:30:00,57.5,57.55,57.45,57.46,10200.0,46.8571,46.8979,46.8164,46.8245,10200.0
2014-11-26 13:00:00,57.51,57.7,57.51,57.69,8700.0,46.8653,47.0201,46.8653,47.012,8700.0
2014-11-26 13:30:00,57.72,57.72,57.58,57.7,19700.0,47.0364,47.0364,46.9223,47.0201,19700.0
2014-11-26 14:00:00,57.75,57.92,57.71,57.9,36100.0,47.0608,47.1994,47.0282,47.1831,36100.0
2014-11-26 14:30:00,57.86,58.05,57.85,58.02,22900.0,47.1505,47.3053,47.1423,47.2809,22900.0
2014-11-26 15:00:00,58.02,58.14,57.96,58.13,20400.0,47.2809,47.3787,47.232,47.3705,20400.0
2014-11-26 15:30:00,58.12,58.16,57.9,57.9,68400.0,47.3624,47.395,47.1831,47.1831,68400.0
2014-11-28 09:30:00,58.03,58.91,57.54,58.9,24700.0,47.289,48.0061,46.8897,47.998,24700.0
2014-11-28 10:00:00,58.82,58.82,58.15,58.15,6700.0,47.9328,47.9328,47.3868,47.3868,6700.0
2014-11-28 10:30:00,58.15,58.4,58.15,58.38,9900.0,47.3868,47.5905,47.3868,47.5742,9900.0
2014-11-28 11:00:00,58.38,58.4,58.19,58.22,15100.0,47.5742,47.5905,47.4194,47.4439,15100.0
2014-11-28 11:30:00,58.22,58.46,58.2,58.46,11000.0,47.4439,47.6394,47.4276,47.6394,11000.0
2014-11-28 12:00:00,58.47,58.57,58.46,58.5,18100.0,47.6476,47.7291,47.6394,47.672,18100.0
2014-11-28 12:30:00,58.49,59.0,58.48,58.76,44100.0,47.6639,48.0795,47.6557,47.8839,44100.0
2014-12-01 09:30:00,58.76,58.76,57.59,57.65,45700.0,47.8839,47.8839,46.9305,46.9794,45700.0
2014-12-01 10:00:00,57.72,58.03,57.71,57.9,13800.0,47.0364,47.289,47.0282,47.1831,13800.0
2014-12-01 10:30:00,57.9,57.95,57.79,57.79,14100.0,47.1831,47.2238,47.0934,47.0934,14100.0
2014-12-01 11:00:00,57.79,57.89,57.76,57.81,11800.0,47.0934,47.1749,47.069,47.1097,11800.0
2014-12-01 11:30:00,57.81,57.93,57.74,57.83,7400.0,47.1097,47.2075,47.0527,47.126,7400.0
2014-12-01 12:00:00,57.81,57.86,57.75,57.82,9200.0,47.1097,47.1505,47.0608,47.1179,9200.0
2014-12-01 12:30:00,57.84,58.22,57.84,58.11,46400.0,47.1342,47.4439,47.1342,47.3542,46400.0
2014-12-01 13:00:00,58.11,58.11,57.84,57.88,18400.0,47.3542,47.3542,47.1342,47.1668,18400.0
2014-12-01 13:30:00,57.86,58.06,57.71,57.92,15900.0,47.1505,47.3135,47.0282,47.1994,15900.0
2014-12-01 14:00:00,57.91,57.99,57.73,57.77,17500.0,47.1912,47.2564,47.0445,47.0771,17500.0
2014-12-01 14:30:00,57.73,57.77,57.66,57.66,14100.0,47.0445,47.0771,46.9875,46.9875,14100.0
2014-12-01 15:00:00,57.66,57.89,57.66,57.75,21600.0,46.9875,47.1749,46.9875,47.0608,21600.0
2014-12-01 15:30:00,57.76,58.02,57.66,57.84,74700.0,47.069,47.2809,46.9875,47.1342,74700.0
2014-12-02 09:30:00,56.84,57.89,54.5,55.58,83200.0,46.3193,47.1749,44.4124,45.2925,83200.0
2014-12-02 10:00:00,55.57,56.95,55.55,56.56,72300.0,45.2843,46.4089,45.2681,46.0911,72300.0
2014-12-02 10:30:00,56.44,56.63,55.93,56.35,24900.0,45.9933,46.1481,45.5777,45.92,24900.0
2014-12-02 11:00:00,56.35,56.53,56.13,56.28,32100.0,45.92,46.0667,45.7407,45.8629,32100.0
2014-12-02 11:30:00,56.27,56.28,55.82,55.95,23800.0,45.8548,45.8629,45.4881,45.594,23800.0
2014-12-02 12:00:00,55.95,56.02,55.71,55.72,20900.0,45.594,45.6511,45.3984,45.4066,20900.0
2014-12-02 12:30:00,55.71,55.82,55.62,55.62,23300.0,45.3984,45.4881,45.3251,45.3251,23300.0
2014-12-02 13:00:00,55.61,55.66,55.48,55.59,18900.0,45.3169,45.3577,45.211,45.3006,18900.0
2014-12-02 13:30:00,55.62,55.82,55.58,55.63,18200.0,45.3251,45.4881,45.2925,45.3332,18200.0
2014-12-02 14:00:00,55.66,55.66,55.5,55.54,18800.0,45.3577,45.3577,45.2273,45.2599,18800.0
2014-12-02 14:30:00,55.55,55.55,55.35,55.48,38100.0,45.2681,45.2681,45.1051,45.211,38100.0
2014-12-02 15:00:00,55.5,55.61,55.46,55.58,34800.0,45.2273,45.3169,45.1947,45.2925,34800.0
2014-12-02 15:30:00,55.57,55.59,55.44,55.53,64000.0,45.2843,45.3006,45.1784,45.2518,64000.0
2014-12-03 09:30:00,55.43,55.66,55.31,55.62,27800.0,45.1703,45.3577,45.0725,45.3251,27800.0
2014-12-03 10:00:00,55.64,56.66,55.63,56.63,36300.0,45.3414,46.1726,45.3332,46.1481,36300.0
2014-12-03 10:30:00,56.63,57.27,56.61,57.26,32600.0,46.1481,46.6697,46.1319,46.6615,32600.0
2014-12-03 11:00:00,57.26,57.69,57.26,57.68,26600.0,46.6615,47.012,46.6615,47.0038,26600.0
2014-12-03 11:30:00,57.73,57.9,57.57,57.57,19400.0,47.0445,47.1831,46.9142,46.9142,19400.0
2014-12-03 12:00:00,57.53,57.71,57.44,57.54,13800.0,46.8816,47.0282,46.8082,46.8897,13800.0
2014-12-03 12:30:00,57.52,57.78,57.33,57.78,36800.0,46.8734,47.0853,46.7186,47.0853,36800.0
2014-12-03 13:00:00,57.79,57.88,57.75,57.86,11400.0,47.0934,47.1668,47.0608,47.1505,11400.0
2014-12-03 13:30:00,57.85,57.87,57.69,57.76,14200.0,47.1423,47.1586,47.012,47.069,14200.0
2014-12-03 14:00:00,57.76,58.06,57.74,57.99,19100.0,47.069,47.3135,47.0527,47.2564,19100.0
2014-12-03 14:30:00,58.01,58.26,58.01,58.05,23300.0,47.2727,47.4764,47.2727,47.3053,23300.0
2014-12-03 15:00:00,58.07,58.12,58.05,58.1,21400.0,47.3216,47.3624,47.3053,47.3461,21400.0
2014-12-03 15:30:00,58.1,58.11,57.89,57.9,64700.0,47.3461,47.3542,47.1749,47.1831,64700.0
2014-12-04 09:30:00,56.79,56.85,55.63,55.7,47300.0,46.2785,46.3274,45.3332,45.3903,47300.0
2014-12-04 10:00:00,55.7,55.99,55.58,55.88,37200.0,45.3903,45.6266,45.2925,45.537,37200.0
2014-12-04 10:30:00,55.88,55.92,55.74,55.92,23300.0,45.537,45.5696,45.4229,45.5696,23300.0
2014-12-04 11:00:00,55.9,55.95,55.68,55.71,24200.0,45.5533,45.594,45.374,45.3984,24200.0
2014-12-04 11:30:00,55.72,55.72,55.27,55.3,37700.0,45.4066,45.4066,45.0399,45.0643,37700.0
2014-12-04 12:00:00,55.3,55.3,55.16,55.29,19400.0,45.0643,45.0643,44.9502,45.0562,19400.0
2014-12-04 12:30:00,55.27,55.38,55.05,55.05,18700.0,45.0399,45.1295,44.8606,44.8606,18700.0
2014-12-04 13:00:00,55.08,55.19,55.04,55.04,15400.0,44.885,44.9747,44.8524,44.8524,15400.0
2014-12-04 13:30:00,55.06,55.07,54.96,54.96,13500.0,44.8687,44.8769,44.7873,44.7873,13500.0
2014-12-04 14:00:00,54.95,54.98,54.82,54.87,19000.0,44.7791,44.8036,44.6732,44.7139,19000.0
2014-12-04 14:30:00,54.87,54.87,54.67,54.67,23900.0,44.7139,44.7139,44.5509,44.5509,23900.0
2014-12-04 15:00:00,54.7,54.76,54.48,54.5,27100.0,44.5754,44.6243,44.3961,44.4124,27100.0
2014-12-04 15:30:00,54.5,54.59,54.41,54.59,66100.0,44.4124,44.4857,44.3391,44.4857,66100.0
2014-12-05 09:30:00,53.74,53.85,53.23,53.42,118100.0,43.7931,43.8827,43.3775,43.5323,118100.0
2014-12-05 10:00:00,53.39,53.67,53.29,53.5,66400.0,43.5079,43.736,43.4264,43.5975,66400.0
2014-12-05 10:30:00,53.5,53.7,53.5,53.64,25200.0,43.5975,43.7605,43.5975,43.7116,25200.0
2014-12-05 11:00:00,53.63,53.84,53.34,53.84,34200.0,43.7034,43.8746,43.4671,43.8746,34200.0
2014-12-05 11:30:00,53.84,53.84,53.7,53.75,26200.0,43.8746,43.8746,43.7605,43.8012,26200.0
2014-12-05 12:00:00,53.74,53.75,53.66,53.7,16000.0,43.7931,43.8012,43.7279,43.7605,16000.0
2014-12-05 12:30:00,53.69,53.74,53.65,53.7,13600.0,43.7523,43.7931,43.7197,43.7605,13600.0
2014-12-05 13:00:00,53.69,53.73,53.52,53.58,32400.0,43.7523,43.7849,43.6138,43.6627,32400.0
2014-12-05 13:30:00,53.59,53.61,53.51,53.57,26600.0,43.6708,43.6871,43.6056,43.6545,26600.0
2014-12-05 14:00:00,53.57,53.71,53.57,53.7,38000.0,43.6545,43.7686,43.6545,43.7605,38000.0
2014-12-05 14:30:00,53.7,53.71,53.53,53.59,24200.0,43.7605,43.7686,43.6219,43.6708,24200.0
2014-12-05 15:00:00,53.59,53.73,53.53,53.65,53300.0,43.6708,43.7849,43.6219,43.7197,53300.0
2014-12-05 15:30:00,53.66,53.67,53.51,53.56,83800.0,43.7279,43.736,43.6056,43.6464,83800.0
2014-12-08 09:30:00,53.05,53.25,53.01,53.21,16700.0,43.2308,43.3938,43.1982,43.3612,16700.0
2014-12-08 10:00:00,53.24,53.32,53.12,53.32,14700.0,43.3856,43.4508,43.2878,43.4508,14700.0
2014-12-08 10:30:00,53.3,53.46,53.27,53.36,8800.0,43.4345,43.5649,43.4101,43.4834,8800.0
2014-12-08 11:00:00,53.37,53.42,53.23,53.23,13900.0,43.4916,43.5323,43.3775,43.3775,13900.0
2014-12-08 11:30:00,53.26,53.28,53.12,53.15,9800.0,43.4019,43.4182,43.2878,43.3123,9800.0
2014-12-08 12:00:00,53.14,53.23,53.0,53.06,6800.0,43.3041,43.3775,43.19,43.2389,6800.0
2014-12-08 12:30:00,53.04,53.12,52.94,52.95,8100.0,43.2226,43.2878,43.1411,43.1493,8100.0
2014-12-08 13:00:00,52.96,52.96,52.84,52.87,10300.0,43.1574,43.1574,43.0597,43.0841,10300.0
2014-12-08 13:30:00,52.84,52.86,52.73,52.78,7500.0,43.0597,43.076,42.97,43.0108,7500.0
2014-12-08 14:00:00,52.76,52.79,52.65,52.72,6400.0,42.9945,43.0189,42.9048,42.9619,6400.0
2014-12-08 14:30:00,52.72,52.8,52.69,52.78,21100.0,42.9619,43.0271,42.9374,43.0108,21100.0
2014-12-08 15:00:00,52.79,52.94,52.77,52.87,27700.0,43.0189,43.1411,43.0026,43.0841,27700.0
2014-12-08 15:30:00,52.88,52.9,52.7,52.79,36100.0,43.0923,43.1085,42.9456,43.0189,36100.0
2014-12-09 09:30:00,52.44,52.44,52.17,52.25,13200.0,42.7337,42.7337,42.5137,42.5789,13200.0
2014-12-09 10:00:00,52.3,52.5,52.06,52.08,15900.0,42.6196,42.7826,42.424,42.4403,15900.0
2014-12-09 10:30:00,52.06,52.31,52.02,52.24,31100.0,42.424,42.6278,42.3914,42.5707,31100.0
2014-12-09 11:00:00,52.25,52.44,52.16,52.38,25800.0,42.5789,42.7337,42.5055,42.6848,25800.0
2014-12-09 11:30:00,52.42,52.6,52.39,52.59,17300.0,42.7174,42.8641,42.6929,42.8559,17300.0
2014-12-09 12:00:00,52.61,52.64,52.4,52.44,13900.0,42.8722,42.8967,42.7011,42.7337,13900.0
2014-12-09 12:30:00,52.43,52.78,52.41,52.78,38400.0,42.7255,43.0108,42.7092,43.0108,38400.0
2014-12-09 13:00:00,52.87,53.21,52.69,53.18,58900.0,43.0841,43.3612,42.9374,43.3367,58900.0
2014-12-09 13:30:00,53.17,53.5,53.17,53.41,27800.0,43.3286,43.5975,43.3286,43.5242,27800.0
2014-12-09 14:00:00,53.4,53.41,53.24,53.24,18800.0,43.516,43.5242,43.3856,43.3856,18800.0
2014-12-09 14:30:00,53.26,53.39,53.2,53.36,12500.0,43.4019,43.5079,43.353,43.4834,12500.0
2014-12-09 15:00:00,53.37,53.52,53.34,53.47,23100.0,43.4916,43.6138,43.4671,43.573,23100.0
2014-12-09 15:30:00,53.45,53.65,53.34,53.62,61400.0,43.5567,43.7197,43.4671,43.6953,61400.0
2014-12-10 09:30:00,53.34,53.55,52.82,53.27,10800.0,43.4671,43.6382,43.0434,43.4101,10800.0
2014-12-10 10:00:00,53.3,53.58,53.2,53.5,11500.0,43.4345,43.6627,43.353,43.5975,11500.0
2014-12-10 10:30:00,53.38,53.42,53.04,53.3,10000.0,43.4997,43.5323,43.2226,43.4345,10000.0
2014-12-10 11:00:00,53.34,53.34,53.0,53.12,17800.0,43.4671,43.4671,43.19,43.2878,17800.0
2014-12-10 11:30:00,53.08,53.22,53.04,53.2,10500.0,43.2552,43.3693,43.2226,43.353,10500.0
2014-12-10 12:00:00,53.2,53.25,53.02,53.07,9700.0,43.353,43.3938,43.2063,43.2471,9700.0
2014-12-10 12:30:00,53.02,53.26,52.89,53.2,12700.0,43.2063,43.4019,43.1004,43.353,12700.0
2014-12-10 13:00:00,53.2,53.34,53.2,53.33,11000.0,43.353,43.4671,43.353,43.459,11000.0
2014-12-10 13:30:00,53.29,53.29,53.09,53.13,15100.0,43.4264,43.4264,43.2634,43.296,15100.0
2014-12-10 14:00:00,53.12,53.26,53.11,53.23,51600.0,43.2878,43.4019,43.2797,43.3775,51600.0
2014-12-10 14:30:00,53.22,53.24,53.13,53.15,18900.0,43.3693,43.3856,43.296,43.3123,18900.0
2014-12-10 15:00:00,53.15,53.34,53.13,53.25,23800.0,43.3123,43.4671,43.296,43.3938,23800.0
2014-12-10 15:30:00,53.25,53.43,53.06,53.09,55200.0,43.3938,43.5404,43.2389,43.2634,55200.0
2014-12-11 09:30:00,53.52,54.14,53.52,54.03,9400.0,43.6138,44.119,43.6138,44.0294,9400.0
2014-12-11 10:00:00,53.98,54.17,53.88,54.12,27800.0,43.9886,44.1435,43.9072,44.1027,27800.0
2014-12-11 10:30:00,54.15,54.54,54.13,54.5,40900.0,44.1272,44.445,44.1109,44.4124,40900.0
2014-12-11 11:00:00,54.47,54.48,54.25,54.25,30900.0,44.388,44.3961,44.2087,44.2087,30900.0
2014-12-11 11:30:00,54.29,54.29,53.93,54.0,11200.0,44.2413,44.2413,43.9479,44.0049,11200.0
2014-12-11 12:00:00,54.04,54.17,54.03,54.13,9400.0,44.0375,44.1435,44.0294,44.1109,9400.0
2014-12-11 12:30:00,54.11,54.56,54.03,54.5,30800.0,44.0946,44.4613,44.0294,44.4124,30800.0
2014-12-11 13:00:00,54.49,54.52,54.42,54.51,17700.0,44.4042,44.4287,44.3472,44.4205,17700.0
2014-12-11 13:30:00,54.52,54.58,54.44,54.58,24300.0,44.4287,44.4776,44.3635,44.4776,24300.0
2014-12-11 14:00:00,54.55,54.81,54.55,54.64,29200.0,44.4531,44.665,44.4531,44.5265,29200.0
2014-12-11 14:30:00,54.62,54.7,54.5,54.58,29300.0,44.5102,44.5754,44.4124,44.4776,29300.0
2014-12-11 15:00:00,54.54,54.78,54.53,54.77,33800.0,44.445,44.6406,44.4368,44.6324,33800.0
2014-12-11 15:30:00,54.77,54.92,54.71,54.8,168300.0,44.6324,44.7547,44.5835,44.6569,168300.0
2014-12-12 09:30:00,54.3,54.72,53.78,54.27,34200.0,44.2494,44.5917,43.8257,44.225,34200.0
2014-12-12 10:00:00,54.26,54.41,53.97,54.34,10100.0,44.2168,44.3391,43.9805,44.282,10100.0
2014-12-12 10:30:00,54.33,54.41,53.92,54.0,10200.0,44.2739,44.3391,43.9398,44.0049,10200.0
2014-12-12 11:00:00,54.03,54.19,53.9,54.01,9100.0,44.0294,44.1598,43.9235,44.0131,9100.0
2014-12-12 11:30:00,54.04,54.2,54.0,54.05,7600.0,44.0375,44.1679,44.0049,44.0457,7600.0
2014-12-12 12:00:00,54.02,54.04,53.75,53.95,13200.0,44.0212,44.0375,43.8012,43.9642,13200.0
2014-12-12 12:30:00,53.96,53.98,53.84,53.94,10300.0,43.9723,43.9886,43.8746,43.9561,10300.0
2014-12-12 13:00:00,53.93,54.09,53.87,54.02,11000.0,43.9479,44.0783,43.899,44.0212,11000.0
2014-12-12 13:30:00,54.05,54.17,54.0,54.1,10100.0,44.0457,44.1435,44.0049,44.0864,10100.0
2014-12-12 14:00:00,54.09,54.17,54.01,54.08,13000.0,44.0783,44.1435,44.0131,44.0701,13000.0
2014-12-12 14:30:00,54.07,54.43,54.03,54.4,16800.0,44.062,44.3554,44.0294,44.3309,16800.0
2014-12-12 15:00:00,54.43,54.58,54.36,54.49,29700.0,44.3554,44.4776,44.2983,44.4042,29700.0
2014-12-12 15:30:00,54.48,54.52,53.64,53.73,82900.0,44.3961,44.4287,43.7116,43.7849,82900.0
2014-12-15 09:30:00,54.0,54.16,53.36,53.7,8700.0,44.0049,44.1353,43.4834,43.7605,8700.0
2014-12-15 10:00:00,53.69,53.8,53.48,53.65,8100.0,43.7523,43.842,43.5812,43.7197,8100.0
2014-12-15 10:30:00,53.66,53.66,53.29,53.37,9200.0,43.7279,43.7279,43.4264,43.4916,9200.0
2014-12-15 11:00:00,53.38,53.39,53.06,53.11,12100.0,43.4997,43.5079,43.2389,43.2797,12100.0
2014-12-15 11:30:00,53.15,53.25,53.0,53.07,13600.0,43.3123,43.3938,43.19,43.2471,13600.0
2014-12-15 12:00:00,53.05,53.22,53.02,53.17,7600.0,43.2308,43.3693,43.2063,43.3286,7600.0
2014-12-15 12:30:00,53.19,53.47,53.04,53.44,34800.0,43.3449,43.573,43.2226,43.5486,34800.0
2014-12-15 13:00:00,53.46,53.46,53.23,53.23,8100.0,43.5649,43.5649,43.3775,43.3775,8100.0
2014-12-15 13:30:00,53.21,53.25,53.09,53.13,6100.0,43.3612,43.3938,43.2634,43.296,6100.0
2014-12-15 14:00:00,53.18,53.18,53.0,53.12,8200.0,43.3367,43.3367,43.19,43.2878,8200.0
2014-12-15 14:30:00,53.13,53.22,53.0,53.02,11700.0,43.296,43.3693,43.19,43.2063,11700.0
2014-12-15 15:00:00,53.06,53.61,53.03,53.5,28000.0,43.2389,43.6871,43.2145,43.5975,28000.0
2014-12-15 15:30:00,53.47,53.55,53.27,53.3,43300.0,43.573,43.6382,43.4101,43.4345,43300.0
2014-12-16 09:30:00,53.0,53.6,53.0,53.1,16100.0,43.19,43.679,43.19,43.2715,16100.0
2014-12-16 10:00:00,53.16,53.34,52.98,53.22,13500.0,43.3204,43.4671,43.1737,43.3693,13500.0
2014-12-16 10:30:00,53.24,53.56,53.08,53.56,16700.0,43.3856,43.6464,43.2552,43.6464,16700.0
2014-12-16 11:00:00,53.47,53.67,53.31,53.63,12800.0,43.573,43.736,43.4427,43.7034,12800.0
2014-12-16 11:30:00,53.6,53.73,53.51,53.56,10900.0,43.679,43.7849,43.6056,43.6464,10900.0
2014-12-16 12:00:00,53.68,53.68,53.47,53.49,7900.0,43.7442,43.7442,43.573,43.5893,7900.0
2014-12-16 12:30:00,53.51,53.64,53.45,53.51,9200.0,43.6056,43.7116,43.5567,43.6056,9200.0
2014-12-16 13:00:00,53.48,53.53,53.31,53.4,19700.0,43.5812,43.6219,43.4427,43.516,19700.0
2014-12-16 13:30:00,53.42,53.7,53.36,53.57,11500.0,43.5323,43.7605,43.4834,43.6545,11500.0
2014-12-16 14:00:00,53.48,53.54,53.33,53.43,17700.0,43.5812,43.6301,43.459,43.5404,17700.0
2014-12-16 14:30:00,53.46,53.54,53.34,53.45,20700.0,43.5649,43.6301,43.4671,43.5567,20700.0
2014-12-16 15:00:00,53.43,53.47,53.25,53.44,30300.0,43.5404,43.573,43.3938,43.5486,30300.0
2014-12-16 15:30:00,53.44,53.53,53.27,53.31,64000.0,43.5486,43.6219,43.4101,43.4427,64000.0
2014-12-17 09:30:00,53.4,53.66,52.95,53.3,11400.0,43.516,43.7279,43.1493,43.4345,11400.0
2014-12-17 10:00:00,53.25,53.39,53.06,53.15,6800.0,43.3938,43.5079,43.2389,43.3123,6800.0
2014-12-17 10:30:00,53.05,53.35,52.89,53.32,10000.0,43.2308,43.4753,43.1004,43.4508,10000.0
2014-12-17 11:00:00,53.35,53.38,53.2,53.34,10500.0,43.4753,43.4997,43.353,43.4671,10500.0
2014-12-17 11:30:00,53.36,53.62,53.36,53.58,7400.0,43.4834,43.6953,43.4834,43.6627,7400.0
2014-12-17 12:00:00,53.56,53.56,53.4,53.4,4200.0,43.6464,43.6464,43.516,43.516,4200.0
2014-12-17 12:30:00,53.4,53.63,53.35,53.56,12300.0,43.516,43.7034,43.4753,43.6464,12300.0
2014-12-17 13:00:00,53.59,53.77,53.58,53.76,7800.0,43.6708,43.8175,43.6627,43.8094,7800.0
2014-12-17 13:30:00,53.77,53.77,53.63,53.67,5400.0,43.8175,43.8175,43.7034,43.736,5400.0
2014-12-17 14:00:00,53.82,54.17,53.82,54.06,11800.0,43.8583,44.1435,43.8583,44.0538,11800.0
2014-12-17 14:30:00,54.04,54.06,53.73,53.76,30600.0,44.0375,44.0538,43.7849,43.8094,30600.0
2014-12-17 15:00:00,53.76,54.03,53.61,54.01,30600.0,43.8094,44.0294,43.6871,44.0131,30600.0
2014-12-17 15:30:00,54.02,54.23,53.94,54.16,42100.0,44.0212,44.1924,43.9561,44.1353,42100.0
2014-12-18 09:30:00,54.46,54.66,53.28,54.1,39900.0,44.3798,44.5428,43.4182,44.0864,39900.0
2014-12-18 10:00:00,53.98,54.6,53.8,54.48,28300.0,43.9886,44.4939,43.842,44.3961,28300.0
2014-12-18 10:30:00,54.52,54.58,54.24,54.43,12900.0,44.4287,44.4776,44.2005,44.3554,12900.0
2014-12-18 11:00:00,54.43,54.79,54.35,54.65,43500.0,44.3554,44.6487,44.2902,44.5346,43500.0
2014-12-18 11:30:00,54.61,54.77,54.49,54.59,24800.0,44.502,44.6324,44.4042,44.4857,24800.0
2014-12-18 12:00:00,54.6,55.07,54.56,55.04,17900.0,44.4939,44.8769,44.4613,44.8524,17900.0
2014-12-18 12:30:00,55.0,55.31,54.92,55.24,14400.0,44.8199,45.0725,44.7547,45.0154,14400.0
2014-12-18 13:00:00,55.26,55.63,55.26,55.54,27400.0,45.0317,45.3332,45.0317,45.2599,27400.0
2014-12-18 13:30:00,55.53,55.62,55.46,55.56,37800.0,45.2518,45.3251,45.1947,45.2762,37800.0
2014-12-18 14:00:00,55.56,55.65,55.48,55.56,28600.0,45.2762,45.3495,45.211,45.2762,28600.0
2014-12-18 14:30:00,55.56,55.86,55.52,55.86,44700.0,45.2762,45.5207,45.2436,45.5207,44700.0
2014-12-18 15:00:00,55.8,55.98,55.75,55.8,33800.0,45.4718,45.6185,45.431,45.4718,33800.0
2014-12-18 15:30:00,55.81,56.03,55.79,56.02,118400.0,45.4799,45.6592,45.4636,45.6511,118400.0
2014-12-19 09:30:00,55.67,55.96,55.37,55.96,57100.0,45.5885,45.826,45.3428,45.826,57100.0
2014-12-19 10:00:00,55.85,55.86,55.48,55.51,10900.0,45.7359,45.7441,45.4329,45.4575,10900.0
2014-12-19 10:30:00,55.51,55.51,55.35,55.4,19500.0,45.4575,45.4575,45.3265,45.3674,19500.0
2014-12-19 11:00:00,55.4,55.49,55.35,55.4,22700.0,45.3674,45.4411,45.3265,45.3674,22700.0
2014-12-19 11:30:00,55.37,55.55,55.37,55.44,19900.0,45.3428,45.4902,45.3428,45.4002,19900.0
2014-12-19 12:00:00,55.45,55.45,55.28,55.35,14500.0,45.4083,45.4083,45.2691,45.3265,14500.0
2014-12-19 12:30:00,55.35,55.4,55.29,55.35,12800.0,45.3265,45.3674,45.2773,45.3265,12800.0
2014-12-19 13:00:00,55.34,55.46,55.31,55.46,11100.0,45.3183,45.4165,45.2937,45.4165,11100.0
2014-12-19 13:30:00,55.43,55.45,55.35,55.39,10500.0,45.392,45.4083,45.3265,45.3592,10500.0
2014-12-19 14:00:00,55.4,55.46,55.3,55.35,16900.0,45.3674,45.4165,45.2855,45.3265,16900.0
2014-12-19 14:30:00,55.34,55.37,55.23,55.25,15300.0,45.3183,45.3428,45.2282,45.2446,15300.0
2014-12-19 15:00:00,55.26,55.31,55.11,55.16,27200.0,45.2528,45.2937,45.1299,45.1709,27200.0
2014-12-19 15:30:00,55.16,55.24,54.91,55.01,70100.0,45.1709,45.2364,44.9661,45.048,70100.0
2014-12-22 09:30:00,55.2,55.28,54.62,54.76,6600.0,45.2036,45.2691,44.7287,44.8433,6600.0
2014-12-22 10:00:00,54.74,54.94,54.7,54.85,11700.0,44.8269,44.9907,44.7942,44.917,11700.0
2014-12-22 10:30:00,54.82,55.1,54.74,54.91,9300.0,44.8924,45.1217,44.8269,44.9661,9300.0
2014-12-22 11:00:00,54.92,55.01,54.86,54.9,10900.0,44.9743,45.048,44.9252,44.9579,10900.0
2014-12-22 11:30:00,54.91,54.92,54.71,54.75,8600.0,44.9661,44.9743,44.8024,44.8351,8600.0
2014-12-22 12:00:00,54.8,54.8,54.6,54.65,8200.0,44.8761,44.8761,44.7123,44.7532,8200.0
2014-12-22 12:30:00,54.67,54.87,54.61,54.78,12100.0,44.7696,44.9334,44.7205,44.8597,12100.0
2014-12-22 13:00:00,54.76,54.88,54.75,54.88,7100.0,44.8433,44.9416,44.8351,44.9416,7100.0
2014-12-22 13:30:00,54.88,54.93,54.82,54.82,6500.0,44.9416,44.9825,44.8924,44.8924,6500.0
2014-12-22 14:00:00,54.83,54.86,54.58,54.75,34700.0,44.9006,44.9252,44.6959,44.8351,34700.0
2014-12-22 14:30:00,54.72,54.99,54.72,54.81,15100.0,44.8105,45.0316,44.8105,44.8842,15100.0
2014-12-22 15:00:00,54.81,54.94,54.78,54.82,21900.0,44.8842,44.9907,44.8597,44.8924,21900.0
2014-12-22 15:30:00,54.81,55.0,54.81,54.92,61900.0,44.8842,45.0398,44.8842,44.9743,61900.0
2014-12-23 09:30:00,55.37,55.65,55.07,55.56,13000.0,45.3428,45.5721,45.0972,45.4984,13000.0
2014-12-23 10:00:00,55.65,55.86,55.54,55.83,12400.0,45.5721,45.7441,45.482,45.7195,12400.0
2014-12-23 10:30:00,55.89,55.98,55.65,55.79,11400.0,45.7687,45.8424,45.5721,45.6868,11400.0
2014-12-23 11:00:00,55.78,55.86,55.72,55.72,11800.0,45.6786,45.7441,45.6294,45.6294,11800.0
2014-12-23 11:30:00,55.74,55.81,55.69,55.81,8800.0,45.6458,45.7032,45.6049,45.7032,8800.0
2014-12-23 12:00:00,55.8,55.82,55.72,55.75,8700.0,45.695,45.7113,45.6294,45.654,8700.0
2014-12-23 12:30:00,55.75,55.76,55.65,55.71,20000.0,45.654,45.6622,45.5721,45.6213,20000.0
2014-12-23 13:00:00,55.7,55.81,55.66,55.7,6100.0,45.6131,45.7032,45.5803,45.6131,6100.0
2014-12-23 13:30:00,55.66,55.79,55.64,55.64,8800.0,45.5803,45.6868,45.5639,45.5639,8800.0
2014-12-23 14:00:00,55.63,55.66,55.43,55.43,8200.0,45.5557,45.5803,45.392,45.392,8200.0
2014-12-23 14:30:00,55.45,55.5,55.28,55.3,6300.0,45.4083,45.4493,45.2691,45.2855,6300.0
2014-12-23 15:00:00,55.34,55.52,55.32,55.5,12400.0,45.3183,45.4657,45.3019,45.4493,12400.0
2014-12-23 15:30:00,55.5,55.76,55.5,55.7,68100.0,45.4493,45.6622,45.4493,45.6131,68100.0
2014-12-24 09:30:00,55.71,55.98,55.51,55.83,12900.0,45.6213,45.8424,45.4575,45.7195,12900.0
2014-12-24 10:00:00,55.95,56.11,55.64,55.78,14800.0,45.8178,45.9488,45.5639,45.6786,14800.0
2014-12-24 10:30:00,55.72,55.86,55.67,55.67,17200.0,45.6294,45.7441,45.5885,45.5885,17200.0
2014-12-24 11:00:00,55.65,55.95,55.64,55.92,7400.0,45.5721,45.8178,45.5639,45.7932,7400.0
2014-12-24 11:30:00,55.96,55.96,55.85,55.87,5400.0,45.826,45.826,45.7359,45.7523,5400.0
2014-12-24 12:00:00,55.85,56.11,55.85,56.07,10300.0,45.7359,45.9488,45.7359,45.9161,10300.0
2014-12-24 12:30:00,56.05,56.07,55.81,55.87,31500.0,45.8997,45.9161,45.7032,45.7523,31500.0
2014-12-26 09:30:00,56.08,56.4,55.8,56.06,10600.0,45.9243,46.1863,45.695,45.9079,10600.0
2014-12-26 10:00:00,56.02,56.09,55.83,55.9,12500.0,45.8751,45.9324,45.7195,45.7769,12500.0
2014-12-26 10:30:00,55.88,55.91,55.53,55.66,5500.0,45.7605,45.785,45.4739,45.5803,5500.0
2014-12-26 11:00:00,55.64,55.8,55.64,55.71,3600.0,45.5639,45.695,45.5639,45.6213,3600.0
2014-12-26 11:30:00,55.71,55.74,55.58,55.64,5500.0,45.6213,45.6458,45.5148,45.5639,5500.0
2014-12-26 12:00:00,55.6,55.63,55.54,55.54,8200.0,45.5312,45.5557,45.482,45.482,8200.0
2014-12-26 12:30:00,55.52,55.6,55.46,55.59,6500.0,45.4657,45.5312,45.4165,45.523,6500.0
2014-12-26 13:00:00,55.6,55.73,55.6,55.7,3900.0,45.5312,45.6376,45.5312,45.6131,3900.0
2014-12-26 13:30:00,55.7,55.98,55.69,55.98,5500.0,45.6131,45.8424,45.6049,45.8424,5500.0
2014-12-26 14:00:00,55.97,55.97,55.74,55.74,8400.0,45.8342,45.8342,45.6458,45.6458,8400.0
2014-12-26 14:30:00,55.75,55.8,55.68,55.7,18500.0,45.654,45.695,45.5967,45.6131,18500.0
2014-12-26 15:00:00,55.73,55.8,55.72,55.74,16700.0,45.6376,45.695,45.6294,45.6458,16700.0
2014-12-26 15:30:00,55.73,55.84,55.67,55.76,47700.0,45.6376,45.7277,45.5885,45.6622,47700.0
2014-12-29 09:30:00,55.75,56.45,55.75,56.32,25800.0,45.654,46.2273,45.654,46.1208,25800.0
2014-12-29 10:00:00,56.34,56.7,56.34,56.5,8600.0,46.1372,46.432,46.1372,46.2682,8600.0
2014-12-29 10:30:00,56.53,56.53,56.25,56.38,8700.0,46.2928,46.2928,46.0635,46.1699,8700.0
2014-12-29 11:00:00,56.38,56.48,56.34,56.42,5000.0,46.1699,46.2518,46.1372,46.2027,5000.0
2014-12-29 11:30:00,56.42,56.46,56.25,56.26,6200.0,46.2027,46.2354,46.0635,46.0717,6200.0
2014-12-29 12:00:00,56.31,56.41,56.25,56.41,10100.0,46.1126,46.1945,46.0635,46.1945,10100.0
2014-12-29 12:30:00,56.44,56.54,56.4,56.4,8700.0,46.2191,46.301,46.1863,46.1863,8700.0
2014-12-29 13:00:00,56.41,56.44,56.29,56.29,5000.0,46.1945,46.2191,46.0962,46.0962,5000.0
2014-12-29 13:30:00,56.29,56.3,56.15,56.19,9100.0,46.0962,46.1044,45.9816,46.0143,9100.0
2014-12-29 14:00:00,56.17,56.23,56.17,56.22,6800.0,45.998,46.0471,45.998,46.0389,6800.0
2014-12-29 14:30:00,56.22,56.25,56.17,56.21,26300.0,46.0389,46.0635,45.998,46.0307,26300.0
2014-12-29 15:00:00,56.22,56.3,56.21,56.26,42300.0,46.0389,46.1044,46.0307,46.0717,42300.0
2014-12-29 15:30:00,56.27,56.27,56.01,56.01,59000.0,46.0798,46.0798,45.8669,45.8669,59000.0
2014-12-30 09:30:00,56.08,56.18,55.84,55.89,15300.0,45.9243,46.0061,45.7277,45.7687,15300.0
2014-12-30 10:00:00,55.84,55.85,55.39,55.45,29100.0,45.7277,45.7359,45.3592,45.4083,29100.0
2014-12-30 10:30:00,55.43,55.44,55.2,55.2,14900.0,45.392,45.4002,45.2036,45.2036,14900.0
2014-12-30 11:00:00,55.2,55.35,55.07,55.35,22600.0,45.2036,45.3265,45.0972,45.3265,22600.0
2014-12-30 11:30:00,55.29,55.47,55.24,55.4,8300.0,45.2773,45.4247,45.2364,45.3674,8300.0
2014-12-30 12:00:00,55.45,55.76,55.45,55.75,8800.0,45.4083,45.6622,45.4083,45.654,8800.0
2014-12-30 12:30:00,55.77,55.9,55.7,55.89,6600.0,45.6704,45.7769,45.6131,45.7687,6600.0
2014-12-30 13:00:00,55.89,56.04,55.86,55.97,2600.0,45.7687,45.8915,45.7441,45.8342,2600.0
2014-12-30 13:30:00,55.98,56.0,55.89,55.89,6000.0,45.8424,45.8587,45.7687,45.7687,6000.0
2014-12-30 14:00:00,55.86,55.93,55.68,55.75,5000.0,45.7441,45.8014,45.5967,45.654,5000.0
2014-12-30 14:30:00,55.77,55.84,55.74,55.76,14100.0,45.6704,45.7277,45.6458,45.6622,14100.0
2014-12-30 15:00:00,55.78,55.78,55.72,55.75,7200.0,45.6786,45.6786,45.6294,45.654,7200.0
2014-12-30 15:30:00,55.76,55.87,55.74,55.75,20700.0,45.6622,45.7523,45.6458,45.654,20700.0
2014-12-31 09:30:00,55.95,56.06,55.47,55.87,33900.0,45.8178,45.9079,45.4247,45.7523,33900.0
2014-12-31 10:00:00,55.87,55.91,55.78,55.91,3900.0,45.7523,45.785,45.6786,45.785,3900.0
2014-12-31 10:30:00,55.99,56.15,55.83,56.13,3600.0,45.8506,45.9816,45.7195,45.9652,3600.0
2014-12-31 11:00:00,56.08,56.47,56.08,56.47,15900.0,45.9243,46.2436,45.9243,46.2436,15900.0
2014-12-31 11:30:00,56.47,56.59,56.29,56.42,11500.0,46.2436,46.3419,46.0962,46.2027,11500.0
2014-12-31 12:00:00,56.41,56.5,56.27,56.29,5500.0,46.1945,46.2682,46.0798,46.0962,5500.0
2014-12-31 12:30:00,56.38,56.42,56.27,56.42,6200.0,46.1699,46.2027,46.0798,46.2027,6200.0
2014-12-31 13:00:00,56.44,56.54,56.35,56.49,10600.0,46.2191,46.301,46.1454,46.26,10600.0
2014-12-31 13:30:00,56.51,56.65,56.42,56.53,13600.0,46.2764,46.391,46.2027,46.2928,13600.0
2014-12-31 14:00:00,56.53,56.69,56.45,56.69,16400.0,46.2928,46.4238,46.2273,46.4238,16400.0
2014-12-31 14:30:00,56.68,56.7,56.32,56.33,21500.0,46.4156,46.432,46.1208,46.129,21500.0
2014-12-31 15:00:00,56.3,56.45,56.22,56.4,12100.0,46.1044,46.2273,46.0389,46.1863,12100.0
2014-12-31 15:30:00,56.39,56.48,55.83,55.89,51400.0,46.1781,46.2518,45.7195,45.7687,51400.0
2015-01-02 09:30:00,56.06,56.37,55.62,55.62,10300.0,45.9079,46.1617,45.5476,45.5476,10300.0
2015-01-02 10:00:00,55.58,55.79,55.4,55.57,13900.0,45.5148,45.6868,45.3674,45.5066,13900.0
2015-01-02 10:30:00,55.52,55.52,54.86,55.4,12600.0,45.4657,45.4657,44.9252,45.3674,12600.0
2015-01-02 11:00:00,55.38,55.38,55.16,55.29,10200.0,45.351,45.351,45.1709,45.2773,10200.0
2015-01-02 11:30:00,55.3,55.34,55.07,55.19,6900.0,45.2855,45.3183,45.0972,45.1954,6900.0
2015-01-02 12:00:00,55.19,55.37,55.15,55.21,3600.0,45.1954,45.3428,45.1627,45.2118,3600.0
2015-01-02 12:30:00,55.18,55.25,55.14,55.14,5000.0,45.1872,45.2446,45.1545,45.1545,5000.0
2015-01-02 13:00:00,55.18,55.18,55.0,55.0,4100.0,45.1872,45.1872,45.0398,45.0398,4100.0
2015-01-02 13:30:00,55.0,55.34,54.97,55.32,11100.0,45.0398,45.3183,45.0153,45.3019,11100.0
2015-01-02 14:00:00,55.3,55.53,55.25,55.5,10100.0,45.2855,45.4739,45.2446,45.4493,10100.0
2015-01-02 14:30:00,55.48,55.66,55.45,55.58,12300.0,45.4329,45.5803,45.4083,45.5148,12300.0
2015-01-02 15:00:00,55.59,55.59,55.29,55.34,8200.0,45.523,45.523,45.2773,45.3183,8200.0
2015-01-02 15:30:00,55.36,55.6,55.32,55.48,32800.0,45.3346,45.5312,45.3019,45.4329,32800.0
2015-01-05 09:30:00,55.54,55.72,54.92,55.35,17800.0,45.482,45.6294,44.9743,45.3265,17800.0
2015-01-05 10:00:00,55.37,55.78,55.1,55.47,79000.0,45.3428,45.6786,45.1217,45.4247,79000.0
2015-01-05 10:30:00,55.47,55.58,55.31,55.33,25000.0,45.4247,45.5148,45.2937,45.3101,25000.0
2015-01-05 11:00:00,55.31,55.31,54.69,55.06,17900.0,45.2937,45.2937,44.786,45.089,17900.0
2015-01-05 11:30:00,55.04,55.38,55.02,55.25,20000.0,45.0726,45.351,45.0562,45.2446,20000.0
2015-01-05 12:00:00,55.27,55.31,55.0,55.0,10900.0,45.2609,45.2937,45.0398,45.0398,10900.0
2015-01-05 12:30:00,54.94,54.94,54.5,54.52,39500.0,44.9907,44.9907,44.6304,44.6468,39500.0
2015-01-05 13:00:00,54.54,54.59,54.31,54.49,13600.0,44.6631,44.7041,44.4748,44.6222,13600.0
2015-01-05 13:30:00,54.56,55.05,54.56,55.04,28700.0,44.6795,45.0808,44.6795,45.0726,28700.0
2015-01-05 14:00:00,55.04,55.19,54.78,54.89,27800.0,45.0726,45.1954,44.8597,44.9498,27800.0
2015-01-05 14:30:00,54.86,55.14,54.82,55.12,24600.0,44.9252,45.1545,44.8924,45.1381,24600.0
2015-01-05 15:00:00,55.11,55.23,54.98,55.16,41300.0,45.1299,45.2282,45.0235,45.1709,41300.0
2015-01-05 15:30:00,55.18,55.44,54.95,55.18,137900.0,45.1872,45.4002,44.9989,45.1872,137900.0
2015-01-06 09:30:00,55.53,55.66,55.25,55.49,40500.0,45.4739,45.5803,45.2446,45.4411,40500.0
2015-01-06 10:00:00,55.49,55.59,55.25,55.57,48000.0,45.4411,45.523,45.2446,45.5066,48000.0
2015-01-06 10:30:00,55.55,55.58,55.44,55.48,30000.0,45.4902,45.5148,45.4002,45.4329,30000.0
2015-01-06 11:00:00,55.45,55.45,55.03,55.13,22400.0,45.4083,45.4083,45.0644,45.1463,22400.0
2015-01-06 11:30:00,55.12,55.12,54.78,54.84,25100.0,45.1381,45.1381,44.8597,44.9088,25100.0
2015-01-06 12:00:00,54.82,54.82,54.5,54.82,18100.0,44.8924,44.8924,44.6304,44.8924,18100.0
2015-01-06 12:30:00,54.84,55.35,54.81,55.32,31700.0,44.9088,45.3265,44.8842,45.3019,31700.0
2015-01-06 13:00:00,55.35,55.4,55.07,55.25,27000.0,45.3265,45.3674,45.0972,45.2446,27000.0
2015-01-06 13:30:00,55.22,55.44,55.16,55.44,33700.0,45.22,45.4002,45.1709,45.4002,33700.0
2015-01-06 14:00:00,55.44,55.55,55.32,55.51,54200.0,45.4002,45.4902,45.3019,45.4575,54200.0
2015-01-06 14:30:00,55.5,56.16,55.47,56.16,46500.0,45.4493,45.9898,45.4247,45.9898,46500.0
2015-01-06 15:00:00,56.17,56.38,56.04,56.36,66200.0,45.998,46.1699,45.8915,46.1535,66200.0
2015-01-06 15:30:00,56.38,56.55,56.08,56.33,177600.0,46.1699,46.3091,45.9243,46.129,177600.0
2015-01-07 09:30:00,56.7,57.04,56.39,56.9,64500.0,46.432,46.7104,46.1781,46.5958,64500.0
2015-01-07 10:00:00,56.9,56.96,56.69,56.9,52000.0,46.5958,46.6449,46.4238,46.5958,52000.0
2015-01-07 10:30:00,56.89,57.0,56.73,56.73,64600.0,46.5876,46.6776,46.4565,46.4565,64600.0
2015-01-07 11:00:00,56.74,57.02,56.67,56.88,23000.0,46.4647,46.694,46.4074,46.5794,23000.0
2015-01-07 11:30:00,56.9,57.03,56.83,56.97,41300.0,46.5958,46.7022,46.5384,46.6531,41300.0
2015-01-07 12:00:00,57.0,57.03,56.82,56.97,22500.0,46.6776,46.7022,46.5302,46.6531,22500.0
2015-01-07 12:30:00,56.98,57.29,56.94,57.25,16600.0,46.6613,46.9151,46.6285,46.8824,16600.0
2015-01-07 13:00:00,57.2,57.22,57.02,57.1,83000.0,46.8414,46.8578,46.694,46.7595,83000.0
2015-01-07 13:30:00,57.1,57.31,57.09,57.12,35500.0,46.7595,46.9315,46.7514,46.7759,35500.0
2015-01-07 14:00:00,57.14,57.54,57.04,57.36,34600.0,46.7923,47.1199,46.7104,46.9725,34600.0
2015-01-07 14:30:00,57.37,57.4,57.21,57.39,33300.0,46.9806,47.0052,46.8496,46.997,33300.0
2015-01-07 15:00:00,57.38,57.39,57.0,57.07,26900.0,46.9888,46.997,46.6776,46.735,26900.0
2015-01-07 15:30:00,57.06,57.38,56.98,57.36,152200.0,46.7268,46.9888,46.6613,46.9725,152200.0
2015-01-08 09:30:00,57.8,58.0,57.47,57.8,43400.0,47.3328,47.4966,47.0625,47.3328,43400.0
2015-01-08 10:00:00,57.82,58.33,57.8,58.01,57300.0,47.3492,47.7668,47.3328,47.5047,57300.0
2015-01-08 10:30:00,58.01,58.08,57.88,57.93,22300.0,47.5047,47.5621,47.3983,47.4392,22300.0
2015-01-08 11:00:00,57.93,58.08,57.7,57.73,22900.0,47.4392,47.5621,47.2509,47.2755,22900.0
2015-01-08 11:30:00,57.71,57.87,57.71,57.85,30500.0,47.2591,47.3901,47.2591,47.3737,30500.0
2015-01-08 12:00:00,57.9,57.98,57.85,57.95,13000.0,47.4147,47.4802,47.3737,47.4556,13000.0
2015-01-08 12:30:00,57.97,58.13,57.94,58.13,15600.0,47.472,47.603,47.4474,47.603,15600.0
2015-01-08 13:00:00,58.11,58.29,58.09,58.28,11300.0,47.5866,47.734,47.5703,47.7258,11300.0
2015-01-08 13:30:00,58.28,58.35,58.18,58.32,43400.0,47.7258,47.7832,47.644,47.7586,43400.0
2015-01-08 14:00:00,58.32,58.43,58.16,58.16,26600.0,47.7586,47.8487,47.6276,47.6276,26600.0
2015-01-08 14:30:00,58.21,58.21,58.0,58.1,25700.0,47.6685,47.6685,47.4966,47.5784,25700.0
2015-01-08 15:00:00,58.09,58.2,58.09,58.18,16800.0,47.5703,47.6603,47.5703,47.644,16800.0
2015-01-08 15:30:00,58.19,58.24,57.95,58.2,82800.0,47.6521,47.6931,47.4556,47.6603,82800.0
2015-01-09 09:30:00,58.09,58.09,57.33,57.46,17200.0,47.5703,47.5703,46.9479,47.0543,17200.0
2015-01-09 10:00:00,57.5,57.51,57.0,57.2,26700.0,47.0871,47.0953,46.6776,46.8414,26700.0
2015-01-09 10:30:00,57.26,57.26,56.97,57.06,39700.0,46.8906,46.8906,46.6531,46.7268,39700.0
2015-01-09 11:00:00,57.08,57.1,56.76,56.95,22300.0,46.7432,46.7595,46.4811,46.6367,22300.0
2015-01-09 11:30:00,56.95,57.22,56.95,57.19,28700.0,46.6367,46.8578,46.6367,46.8332,28700.0
2015-01-09 12:00:00,57.19,57.49,57.19,57.25,11200.0,46.8332,47.0789,46.8332,46.8824,11200.0
2015-01-09 12:30:00,57.25,57.27,57.06,57.06,9400.0,46.8824,46.8988,46.7268,46.7268,9400.0
2015-01-09 13:00:00,57.07,57.24,57.07,57.18,15200.0,46.735,46.8742,46.735,46.8251,15200.0
2015-01-09 13:30:00,57.19,57.19,56.65,56.65,24800.0,46.8332,46.8332,46.391,46.391,24800.0
2015-01-09 14:00:00,56.68,56.8,56.51,56.61,50200.0,46.4156,46.5139,46.2764,46.3583,50200.0
2015-01-09 14:30:00,56.61,56.61,56.09,56.12,26400.0,46.3583,46.3583,45.9324,45.957,26400.0
2015-01-09 15:00:00,56.11,56.29,55.91,55.93,30600.0,45.9488,46.0962,45.785,45.8014,30600.0
2015-01-09 15:30:00,55.92,56.26,55.86,56.21,89400.0,45.7932,46.0717,45.7441,46.0307,89400.0
2015-01-12 09:30:00,56.13,56.5,54.73,54.8,59900.0,45.9652,46.2682,44.8187,44.8761,59900.0
2015-01-12 10:00:00,54.8,55.06,54.7,54.71,55900.0,44.8761,45.089,44.7942,44.8024,55900.0
2015-01-12 10:30:00,54.74,55.37,54.69,55.36,12800.0,44.8269,45.3428,44.786,45.3346,12800.0
2015-01-12 11:00:00,55.4,55.57,55.27,55.47,33800.0,45.3674,45.5066,45.2609,45.4247,33800.0
2015-01-12 11:30:00,55.47,55.47,55.27,55.4,23400.0,45.4247,45.4247,45.2609,45.3674,23400.0
2015-01-12 12:00:00,55.43,55.44,55.23,55.28,16300.0,45.392,45.4002,45.2282,45.2691,16300.0
2015-01-12 12:30:00,55.27,55.53,55.2,55.49,14300.0,45.2609,45.4739,45.2036,45.4411,14300.0
2015-01-12 13:00:00,55.54,55.83,55.54,55.76,10000.0,45.482,45.7195,45.482,45.6622,10000.0
2015-01-12 13:30:00,55.78,55.92,55.68,55.86,15200.0,45.6786,45.7932,45.5967,45.7441,15200.0
2015-01-12 14:00:00,55.87,56.09,55.85,55.86,15700.0,45.7523,45.9324,45.7359,45.7441,15700.0
2015-01-12 14:30:00,55.83,55.98,55.54,55.64,13200.0,45.7195,45.8424,45.482,45.5639,13200.0
2015-01-12 15:00:00,55.58,55.64,55.4,55.42,14300.0,45.5148,45.5639,45.3674,45.3838,14300.0
2015-01-12 15:30:00,55.44,55.83,55.43,55.63,61200.0,45.4002,45.7195,45.392,45.5557,61200.0
2015-01-13 09:30:00,56.0,56.58,56.0,56.56,7600.0,45.8587,46.3337,45.8587,46.3173,7600.0
2015-01-13 10:00:00,56.57,56.76,56.24,56.29,27300.0,46.3255,46.4811,46.0553,46.0962,27300.0
2015-01-13 10:30:00,56.22,56.43,56.16,56.22,8300.0,46.0389,46.2109,45.9898,46.0389,8300.0
2015-01-13 11:00:00,56.25,56.31,55.86,55.92,7100.0,46.0635,46.1126,45.7441,45.7932,7100.0
2015-01-13 11:30:00,55.94,55.94,55.69,55.83,9700.0,45.8096,45.8096,45.6049,45.7195,9700.0
2015-01-13 12:00:00,55.89,55.94,55.52,55.6,18300.0,45.7687,45.8096,45.4657,45.5312,18300.0
2015-01-13 12:30:00,55.52,55.63,55.41,55.63,7000.0,45.4657,45.5557,45.3756,45.5557,7000.0
2015-01-13 13:00:00,55.64,55.68,55.47,55.52,8800.0,45.5639,45.5967,45.4247,45.4657,8800.0
2015-01-13 13:30:00,55.52,55.56,55.14,55.18,36100.0,45.4657,45.4984,45.1545,45.1872,36100.0
2015-01-13 14:00:00,55.11,55.18,54.8,54.99,10900.0,45.1299,45.1872,44.8761,45.0316,10900.0
2015-01-13 14:30:00,54.99,55.27,54.96,55.15,23200.0,45.0316,45.2609,45.0071,45.1627,23200.0
2015-01-13 15:00:00,55.12,55.23,55.03,55.06,32500.0,45.1381,45.2282,45.0644,45.089,32500.0
2015-01-13 15:30:00,55.04,55.6,55.04,55.51,98600.0,45.0726,45.5312,45.0726,45.4575,98600.0
2015-01-14 09:30:00,54.82,55.05,54.68,54.98,15100.0,44.8924,45.0808,44.7778,45.0235,15100.0
2015-01-14 10:00:00,54.99,55.18,54.88,54.96,16600.0,45.0316,45.1872,44.9416,45.0071,16600.0
2015-01-14 10:30:00,54.94,55.0,54.84,54.94,9800.0,44.9907,45.0398,44.9088,44.9907,9800.0
2015-01-14 11:00:00,54.88,54.88,54.42,54.53,7400.0,44.9416,44.9416,44.5649,44.655,7400.0
2015-01-14 11:30:00,54.5,54.67,54.33,54.43,14400.0,44.6304,44.7696,44.4912,44.5731,14400.0
2015-01-14 12:00:00,54.44,54.49,54.3,54.32,7000.0,44.5812,44.6222,44.4666,44.483,7000.0
2015-01-14 12:30:00,54.3,54.36,54.1,54.23,9500.0,44.4666,44.5157,44.3028,44.4093,9500.0
2015-01-14 13:00:00,54.2,54.25,53.83,54.01,17200.0,44.3847,44.4257,44.0817,44.2291,17200.0
2015-01-14 13:30:00,53.95,53.95,53.75,53.86,22600.0,44.18,44.18,44.0162,44.1063,22600.0
2015-01-14 14:00:00,53.87,54.49,53.85,54.46,16400.0,44.1145,44.6222,44.0981,44.5976,16400.0
2015-01-14 14:30:00,54.42,54.56,54.27,54.3,24300.0,44.5649,44.6795,44.442,44.4666,24300.0
2015-01-14 15:00:00,54.26,54.7,54.26,54.66,33700.0,44.4338,44.7942,44.4338,44.7614,33700.0
2015-01-14 15:30:00,54.65,54.82,54.48,54.61,77000.0,44.7532,44.8924,44.614,44.7205,77000.0
2015-01-15 09:30:00,54.77,54.83,53.64,53.72,20300.0,44.8515,44.9006,43.9261,43.9916,20300.0
2015-01-15 10:00:00,53.71,53.88,53.18,53.87,34900.0,43.9834,44.1227,43.5494,44.1145,34900.0
2015-01-15 10:30:00,53.87,54.05,53.71,53.75,13700.0,44.1145,44.2619,43.9834,44.0162,13700.0
2015-01-15 11:00:00,53.78,53.79,53.29,53.29,13200.0,44.0408,44.049,43.6395,43.6395,13200.0
2015-01-15 11:30:00,53.35,53.52,53.24,53.48,43200.0,43.6886,43.8279,43.5986,43.7951,43200.0
2015-01-15 12:00:00,53.48,53.69,53.48,53.63,12100.0,43.7951,43.9671,43.7951,43.9179,12100.0
2015-01-15 12:30:00,53.61,53.75,53.48,53.7,32000.0,43.9016,44.0162,43.7951,43.9753,32000.0
2015-01-15 13:00:00,53.7,54.05,53.62,53.78,31600.0,43.9753,44.2619,43.9097,44.0408,31600.0
2015-01-15 13:30:00,53.81,53.95,53.55,53.82,12100.0,44.0653,44.18,43.8524,44.0735,12100.0
2015-01-15 14:00:00,53.8,53.86,53.55,53.55,16800.0,44.0571,44.1063,43.8524,43.8524,16800.0
2015-01-15 14:30:00,53.57,53.78,53.5,53.71,24100.0,43.8688,44.0408,43.8115,43.9834,24100.0
2015-01-15 15:00:00,53.68,53.68,53.28,53.44,25800.0,43.9589,43.9589,43.6313,43.7623,25800.0
2015-01-15 15:30:00,53.44,53.75,53.34,53.7,102100.0,43.7623,44.0162,43.6805,43.9753,102100.0
2015-01-16 09:30:00,53.59,53.74,53.14,53.47,23500.0,43.8852,44.008,43.5167,43.7869,23500.0
2015-01-16 10:00:00,53.48,54.07,53.48,54.0,23800.0,43.7951,44.2783,43.7951,44.2209,23800.0
2015-01-16 10:30:00,53.99,54.07,53.73,53.94,18300.0,44.2127,44.2783,43.9998,44.1718,18300.0
2015-01-16 11:00:00,53.88,53.9,53.57,53.59,14600.0,44.1227,44.139,43.8688,43.8852,14600.0
2015-01-16 11:30:00,53.57,53.88,53.57,53.69,18000.0,43.8688,44.1227,43.8688,43.9671,18000.0
2015-01-16 12:00:00,53.7,53.86,53.66,53.7,14500.0,43.9753,44.1063,43.9425,43.9753,14500.0
2015-01-16 12:30:00,53.7,53.78,53.61,53.67,10400.0,43.9753,44.0408,43.9016,43.9507,10400.0
2015-01-16 13:00:00,53.66,53.99,53.61,53.85,15300.0,43.9425,44.2127,43.9016,44.0981,15300.0
2015-01-16 13:30:00,53.85,54.26,53.85,54.12,14100.0,44.0981,44.4338,44.0981,44.3192,14100.0
2015-01-16 14:00:00,54.09,54.39,54.09,54.33,15600.0,44.2946,44.5403,44.2946,44.4912,15600.0
2015-01-16 14:30:00,54.33,54.41,54.29,54.31,15400.0,44.4912,44.5567,44.4584,44.4748,15400.0
2015-01-16 15:00:00,54.29,54.51,54.23,54.45,28100.0,44.4584,44.6386,44.4093,44.5894,28100.0
2015-01-16 15:30:00,54.42,54.84,54.36,54.74,69900.0,44.5649,44.9088,44.5157,44.8269,69900.0
2015-01-20 09:30:00,54.81,54.81,54.02,54.08,20900.0,44.8842,44.8842,44.2373,44.2864,20900.0
2015-01-20 10:00:00,54.07,54.46,54.02,54.41,26200.0,44.2783,44.5976,44.2373,44.5567,26200.0
2015-01-20 10:30:00,54.4,54.45,53.91,54.07,41800.0,44.5485,44.5894,44.1472,44.2783,41800.0
2015-01-20 11:00:00,54.13,54.18,53.99,54.0,18900.0,44.3274,44.3683,44.2127,44.2209,18900.0
2015-01-20 11:30:00,54.0,54.09,53.74,54.05,21100.0,44.2209,44.2946,44.008,44.2619,21100.0
2015-01-20 12:00:00,54.05,54.22,54.03,54.1,22900.0,44.2619,44.4011,44.2455,44.3028,22900.0
2015-01-20 12:30:00,54.12,54.18,54.05,54.12,20200.0,44.3192,44.3683,44.2619,44.3192,20200.0
2015-01-20 13:00:00,54.14,54.23,54.0,54.08,17500.0,44.3356,44.4093,44.2209,44.2864,17500.0
2015-01-20 13:30:00,54.06,54.36,54.03,54.35,25600.0,44.2701,44.5157,44.2455,44.5075,25600.0
2015-01-20 14:00:00,54.35,54.52,54.3,54.46,32900.0,44.5075,44.6468,44.4666,44.5976,32900.0
2015-01-20 14:30:00,54.48,54.69,54.38,54.56,56200.0,44.614,44.786,44.5321,44.6795,56200.0
2015-01-20 15:00:00,54.55,54.55,54.36,54.48,40800.0,44.6713,44.6713,44.5157,44.614,40800.0
2015-01-20 15:30:00,54.47,54.49,54.23,54.35,112600.0,44.6058,44.6222,44.4093,44.5075,112600.0
2015-01-21 09:30:00,54.2,54.55,53.88,54.0,53000.0,44.3847,44.6713,44.1227,44.2209,53000.0
2015-01-21 10:00:00,54.0,54.46,54.0,54.21,42500.0,44.2209,44.5976,44.2209,44.3929,42500.0
2015-01-21 10:30:00,54.25,54.31,54.1,54.24,20900.0,44.4257,44.4748,44.3028,44.4175,20900.0
2015-01-21 11:00:00,54.26,54.32,54.13,54.15,17800.0,44.4338,44.483,44.3274,44.3438,17800.0
2015-01-21 11:30:00,54.17,54.32,54.13,54.2,43900.0,44.3601,44.483,44.3274,44.3847,43900.0
2015-01-21 12:00:00,54.2,54.33,54.13,54.26,132600.0,44.3847,44.4912,44.3274,44.4338,132600.0
2015-01-21 12:30:00,54.3,54.34,54.18,54.29,106700.0,44.4666,44.4994,44.3683,44.4584,106700.0
2015-01-21 13:00:00,54.32,54.32,54.17,54.17,10200.0,44.483,44.483,44.3601,44.3601,10200.0
2015-01-21 13:30:00,54.1,54.19,54.07,54.07,9400.0,44.3028,44.3765,44.2783,44.2783,9400.0
2015-01-21 14:00:00,54.07,54.16,54.04,54.14,15800.0,44.2783,44.352,44.2537,44.3356,15800.0
2015-01-21 14:30:00,54.17,54.32,54.17,54.3,15400.0,44.3601,44.483,44.3601,44.4666,15400.0
2015-01-21 15:00:00,54.34,54.38,54.24,54.3,24700.0,44.4994,44.5321,44.4175,44.4666,24700.0
2015-01-21 15:30:00,54.3,54.32,54.23,54.23,58900.0,44.4666,44.483,44.4093,44.4093,58900.0
2015-01-22 09:30:00,54.23,54.86,54.04,54.48,36700.0,44.4093,44.9252,44.2537,44.614,36700.0
2015-01-22 10:00:00,54.6,54.92,54.37,54.71,35500.0,44.7123,44.9743,44.5239,44.8024,35500.0
2015-01-22 10:30:00,54.71,55.1,54.68,55.03,33500.0,44.8024,45.1217,44.7778,45.0644,33500.0
2015-01-22 11:00:00,55.04,55.31,55.0,55.05,35200.0,45.0726,45.2937,45.0398,45.0808,35200.0
2015-01-22 11:30:00,55.08,55.12,54.93,55.04,31500.0,45.1053,45.1381,44.9825,45.0726,31500.0
2015-01-22 12:00:00,55.04,55.09,54.96,55.04,19700.0,45.0726,45.1135,45.0071,45.0726,19700.0
2015-01-22 12:30:00,55.04,55.06,54.74,54.78,19800.0,45.0726,45.089,44.8269,44.8597,19800.0
2015-01-22 13:00:00,54.93,55.03,54.88,54.92,7800.0,44.9825,45.0644,44.9416,44.9743,7800.0
2015-01-22 13:30:00,54.94,55.35,54.93,55.29,15600.0,44.9907,45.3265,44.9825,45.2773,15600.0
2015-01-22 14:00:00,55.27,55.5,55.16,55.27,71700.0,45.2609,45.4493,45.1709,45.2609,71700.0
2015-01-22 14:30:00,55.32,55.53,55.26,55.5,27100.0,45.3019,45.4739,45.2528,45.4493,27100.0
2015-01-22 15:00:00,55.53,55.65,55.33,55.38,26800.0,45.4739,45.5721,45.3101,45.351,26800.0
2015-01-22 15:30:00,55.42,55.59,55.3,55.59,57400.0,45.3838,45.523,45.2855,45.523,57400.0
2015-01-23 09:30:00,55.58,55.88,55.34,55.59,13700.0,45.5148,45.7605,45.3183,45.523,13700.0
2015-01-23 10:00:00,55.56,55.62,55.16,55.4,12000.0,45.4984,45.5476,45.1709,45.3674,12000.0
2015-01-23 10:30:00,55.44,55.44,54.97,55.28,50600.0,45.4002,45.4002,45.0153,45.2691,50600.0
2015-01-23 11:00:00,55.27,55.4,55.16,55.4,168100.0,45.2609,45.3674,45.1709,45.3674,168100.0
2015-01-23 11:30:00,55.44,55.49,55.38,55.48,9400.0,45.4002,45.4411,45.351,45.4329,9400.0
2015-01-23 12:00:00,55.46,55.61,55.42,55.51,6000.0,45.4165,45.5394,45.3838,45.4575,6000.0
2015-01-23 12:30:00,55.54,55.72,55.42,55.54,24400.0,45.482,45.6294,45.3838,45.482,24400.0
2015-01-23 13:00:00,55.55,55.62,55.51,55.57,6400.0,45.4902,45.5476,45.4575,45.5066,6400.0
2015-01-23 13:30:00,55.55,55.71,55.52,55.64,9300.0,45.4902,45.6213,45.4657,45.5639,9300.0
2015-01-23 14:00:00,55.63,55.65,55.48,55.58,12600.0,45.5557,45.5721,45.4329,45.5148,12600.0
2015-01-23 14:30:00,55.58,55.58,55.41,55.49,7500.0,45.5148,45.5148,45.3756,45.4411,7500.0
2015-01-23 15:00:00,55.45,55.54,55.35,55.52,9500.0,45.4083,45.482,45.3265,45.4657,9500.0
2015-01-23 15:30:00,55.51,55.51,55.33,55.39,23200.0,45.4575,45.4575,45.3101,45.3592,23200.0
2015-01-26 09:30:00,55.64,56.36,55.51,56.34,16600.0,45.5639,46.1535,45.4575,46.1372,16600.0
2015-01-26 10:00:00,56.35,56.61,56.23,56.61,21400.0,46.1454,46.3583,46.0471,46.3583,21400.0
2015-01-26 10:30:00,56.61,56.68,56.35,56.43,14200.0,46.3583,46.4156,46.1454,46.2109,14200.0
2015-01-26 11:00:00,56.47,56.58,56.34,56.58,10700.0,46.2436,46.3337,46.1372,46.3337,10700.0
2015-01-26 11:30:00,56.6,56.67,56.47,56.63,12000.0,46.3501,46.4074,46.2436,46.3747,12000.0
2015-01-26 12:00:00,56.64,56.95,56.59,56.95,22800.0,46.3828,46.6367,46.3419,46.6367,22800.0
2015-01-26 12:30:00,56.94,57.16,56.89,57.03,26200.0,46.6285,46.8087,46.5876,46.7022,26200.0
2015-01-26 13:00:00,57.01,57.03,56.66,56.88,18600.0,46.6858,46.7022,46.3992,46.5794,18600.0
2015-01-26 13:30:00,56.86,56.94,56.79,56.86,12100.0,46.563,46.6285,46.5057,46.563,12100.0
2015-01-26 14:00:00,56.86,57.34,56.83,57.34,31100.0,46.563,46.9561,46.5384,46.9561,31100.0
2015-01-26 14:30:00,57.33,57.34,57.0,57.2,19900.0,46.9479,46.9561,46.6776,46.8414,19900.0
2015-01-26 15:00:00,57.2,57.46,57.17,57.43,27300.0,46.8414,47.0543,46.8169,47.0298,27300.0
2015-01-26 15:30:00,57.44,57.67,57.42,57.67,104900.0,47.038,47.2263,47.0216,47.2263,104900.0
2015-01-27 09:30:00,57.0,57.49,56.9,57.06,20800.0,46.6776,47.0789,46.5958,46.7268,20800.0
2015-01-27 10:00:00,57.06,57.06,56.32,56.55,36400.0,46.7268,46.7268,46.1208,46.3091,36400.0
2015-01-27 10:30:00,56.49,56.95,56.4,56.93,15600.0,46.26,46.6367,46.1863,46.6203,15600.0
2015-01-27 11:00:00,56.93,57.17,56.76,57.17,11900.0,46.6203,46.8169,46.4811,46.8169,11900.0
2015-01-27 11:30:00,57.16,57.31,57.08,57.21,18300.0,46.8087,46.9315,46.7432,46.8496,18300.0
2015-01-27 12:00:00,57.25,57.27,57.13,57.17,11400.0,46.8824,46.8988,46.7841,46.8169,11400.0
2015-01-27 12:30:00,57.2,57.43,57.14,57.43,14700.0,46.8414,47.0298,46.7923,47.0298,14700.0
2015-01-27 13:00:00,57.39,57.5,57.23,57.47,10900.0,46.997,47.0871,46.866,47.0625,10900.0
2015-01-27 13:30:00,57.46,57.48,57.18,57.24,14200.0,47.0543,47.0707,46.8251,46.8742,14200.0
2015-01-27 14:00:00,57.23,57.54,57.18,57.49,23200.0,46.866,47.1199,46.8251,47.0789,23200.0
2015-01-27 14:30:00,57.48,57.55,57.41,57.41,19500.0,47.0707,47.128,47.0134,47.0134,19500.0
2015-01-27 15:00:00,57.42,57.51,57.36,57.36,31900.0,47.0216,47.0953,46.9725,46.9725,31900.0
2015-01-27 15:30:00,57.38,57.7,57.38,57.6,84900.0,46.9888,47.2509,46.9888,47.169,84900.0
2015-01-28 09:30:00,58.0,58.17,57.23,57.67,9500.0,47.4966,47.6358,46.866,47.2263,9500.0
2015-01-28 10:00:00,57.63,57.77,57.21,57.4,13200.0,47.1936,47.3082,46.8496,47.0052,13200.0
2015-01-28 10:30:00,57.36,57.38,56.9,57.1,29300.0,46.9725,46.9888,46.5958,46.7595,29300.0
2015-01-28 11:00:00,57.06,57.35,57.04,57.35,13900.0,46.7268,46.9643,46.7104,46.9643,13900.0
2015-01-28 11:30:00,57.32,57.47,57.25,57.41,17500.0,46.9397,47.0625,46.8824,47.0134,17500.0
2015-01-28 12:00:00,57.44,57.63,57.43,57.62,6000.0,47.038,47.1936,47.0298,47.1854,6000.0
2015-01-28 12:30:00,57.55,57.58,57.42,57.48,5800.0,47.128,47.1526,47.0216,47.0707,5800.0
2015-01-28 13:00:00,57.48,57.48,57.37,57.43,10300.0,47.0707,47.0707,46.9806,47.0298,10300.0
2015-01-28 13:30:00,57.44,57.55,57.34,57.43,11600.0,47.038,47.128,46.9561,47.0298,11600.0
2015-01-28 14:00:00,57.49,57.61,57.22,57.3,19600.0,47.0789,47.1772,46.8578,46.9233,19600.0
2015-01-28 14:30:00,57.28,57.49,57.13,57.31,25000.0,46.9069,47.0789,46.7841,46.9315,25000.0
2015-01-28 15:00:00,57.34,57.44,57.04,57.14,21400.0,46.9561,47.038,46.7104,46.7923,21400.0
2015-01-28 15:30:00,57.14,57.18,56.91,56.94,170600.0,46.7923,46.8251,46.6039,46.6285,170600.0
2015-01-29 09:30:00,56.96,57.13,56.67,57.1,19800.0,46.6449,46.7841,46.4074,46.7595,19800.0
2015-01-29 10:00:00,56.96,57.11,56.9,57.09,96400.0,46.6449,46.7677,46.5958,46.7514,96400.0
2015-01-29 10:30:00,57.09,57.15,56.79,57.05,18900.0,46.7514,46.8005,46.5057,46.7186,18900.0
2015-01-29 11:00:00,57.02,57.12,56.8,56.8,18700.0,46.694,46.7759,46.5139,46.5139,18700.0
2015-01-29 11:30:00,56.88,57.1,56.87,56.97,13700.0,46.5794,46.7595,46.5712,46.6531,13700.0
2015-01-29 12:00:00,56.97,57.05,56.74,56.85,14900.0,46.6531,46.7186,46.4647,46.5548,14900.0
2015-01-29 12:30:00,56.9,56.95,56.79,56.92,14500.0,46.5958,46.6367,46.5057,46.6121,14500.0
2015-01-29 13:00:00,56.95,57.01,56.85,56.9,21500.0,46.6367,46.6858,46.5548,46.5958,21500.0
2015-01-29 13:30:00,56.91,57.34,56.87,57.25,23800.0,46.6039,46.9561,46.5712,46.8824,23800.0
2015-01-29 14:00:00,57.24,57.5,57.23,57.5,10900.0,46.8742,47.0871,46.866,47.0871,10900.0
2015-01-29 14:30:00,57.54,57.61,57.33,57.42,15600.0,47.1199,47.1772,46.9479,47.0216,15600.0
2015-01-29 15:00:00,57.4,57.84,57.36,57.74,16100.0,47.0052,47.3655,46.9725,47.2836,16100.0
2015-01-29 15:30:00,57.73,57.92,57.64,57.83,60700.0,47.2755,47.431,47.2017,47.3573,60700.0
2015-01-30 09:30:00,57.49,57.99,57.35,57.55,12400.0,47.0789,47.4884,46.9643,47.128,12400.0
2015-01-30 10:00:00,57.44,57.64,57.33,57.48,13600.0,47.038,47.2017,46.9479,47.0707,13600.0
2015-01-30 10:30:00,57.41,57.56,57.12,57.26,12300.0,47.0134,47.1362,46.7759,46.8906,12300.0
2015-01-30 11:00:00,57.28,57.3,57.04,57.19,18000.0,46.9069,46.9233,46.7104,46.8332,18000.0
2015-01-30 11:30:00,57.19,57.27,57.04,57.27,10100.0,46.8332,46.8988,46.7104,46.8988,10100.0
2015-01-30 12:00:00,57.24,57.4,57.14,57.25,11500.0,46.8742,47.0052,46.7923,46.8824,11500.0
2015-01-30 12:30:00,57.24,57.24,56.95,56.95,25900.0,46.8742,46.8742,46.6367,46.6367,25900.0
2015-01-30 13:00:00,56.96,57.04,56.8,56.89,9200.0,46.6449,46.7104,46.5139,46.5876,9200.0
2015-01-30 13:30:00,56.88,57.04,56.83,57.03,10600.0,46.5794,46.7104,46.5384,46.7022,10600.0
2015-01-30 14:00:00,57.0,57.24,56.9,57.24,14100.0,46.6776,46.8742,46.5958,46.8742,14100.0
2015-01-30 14:30:00,57.21,57.24,56.84,56.89,28300.0,46.8496,46.8742,46.5466,46.5876,28300.0
2015-01-30 15:00:00,56.91,56.91,56.4,56.58,46000.0,46.6039,46.6039,46.1863,46.3337,46000.0
2015-01-30 15:30:00,56.54,56.55,56.31,56.35,113500.0,46.301,46.3091,46.1126,46.1454,113500.0
2015-02-02 09:30:00,56.75,57.38,56.39,56.77,29700.0,46.4729,46.9888,46.1781,46.4893,29700.0
2015-02-02 10:00:00,56.68,56.79,56.45,56.72,20000.0,46.4156,46.5057,46.2273,46.4484,20000.0
2015-02-02 10:30:00,56.65,57.0,56.63,56.97,11300.0,46.391,46.6776,46.3747,46.6531,11300.0
2015-02-02 11:00:00,56.97,57.12,56.85,57.12,21200.0,46.6531,46.7759,46.5548,46.7759,21200.0
2015-02-02 11:30:00,57.13,57.45,57.11,57.37,16500.0,46.7841,47.0462,46.7677,46.9806,16500.0
2015-02-02 12:00:00,57.36,57.36,57.12,57.23,8600.0,46.9725,46.9725,46.7759,46.866,8600.0
2015-02-02 12:30:00,57.24,57.35,57.13,57.17,12300.0,46.8742,46.9643,46.7841,46.8169,12300.0
2015-02-02 13:00:00,57.1,57.43,57.08,57.4,12300.0,46.7595,47.0298,46.7432,47.0052,12300.0
2015-02-02 13:30:00,57.43,57.44,57.11,57.11,14700.0,47.0298,47.038,46.7677,46.7677,14700.0
2015-02-02 14:00:00,57.14,57.36,57.07,57.35,12700.0,46.7923,46.9725,46.735,46.9643,12700.0
2015-02-02 14:30:00,57.35,57.4,57.05,57.15,21400.0,46.9643,47.0052,46.7186,46.8005,21400.0
2015-02-02 15:00:00,57.15,57.36,57.15,57.29,31400.0,46.8005,46.9725,46.8005,46.9151,31400.0
2015-02-02 15:30:00,57.3,57.81,57.24,57.68,71800.0,46.9233,47.341,46.8742,47.2345,71800.0
2015-02-03 09:30:00,58.04,59.17,57.69,59.17,30000.0,47.5293,48.4547,47.2427,48.4547,30000.0
2015-02-03 10:00:00,59.07,59.12,58.77,59.02,33800.0,48.3728,48.4137,48.1271,48.3318,33800.0
2015-02-03 10:30:00,59.02,59.02,58.69,58.76,23400.0,48.3318,48.3318,48.0616,48.1189,23400.0
2015-02-03 11:00:00,58.75,58.89,58.63,58.87,9400.0,48.1107,48.2254,48.0125,48.209,9400.0
2015-02-03 11:30:00,58.93,59.11,58.73,58.79,13600.0,48.2581,48.4055,48.0944,48.1435,13600.0
2015-02-03 12:00:00,58.79,58.93,58.65,58.79,26200.0,48.1435,48.2581,48.0288,48.1435,26200.0
2015-02-03 12:30:00,58.73,58.77,58.34,58.35,32300.0,48.0944,48.1271,47.775,47.7832,32300.0
2015-02-03 13:00:00,58.31,58.52,58.29,58.5,16200.0,47.7504,47.9224,47.734,47.906,16200.0
2015-02-03 13:30:00,58.53,58.67,58.51,58.59,15600.0,47.9306,48.0452,47.9142,47.9797,15600.0
2015-02-03 14:00:00,58.61,58.62,58.32,58.42,20800.0,47.9961,48.0043,47.7586,47.8405,20800.0
2015-02-03 14:30:00,58.49,58.57,58.46,58.53,14500.0,47.8978,47.9633,47.8733,47.9306,14500.0
2015-02-03 15:00:00,58.54,58.66,58.51,58.57,17700.0,47.9388,48.037,47.9142,47.9633,17700.0
2015-02-03 15:30:00,58.55,58.89,58.52,58.83,61500.0,47.947,48.2254,47.9224,48.1762,61500.0
2015-02-04 09:30:00,58.74,59.03,58.48,58.91,23100.0,48.1025,48.34,47.8896,48.2418,23100.0
2015-02-04 10:00:00,58.91,59.27,58.67,58.68,11000.0,48.2418,48.5366,48.0452,48.0534,11000.0
2015-02-04 10:30:00,58.67,58.83,58.44,58.56,27900.0,48.0452,48.1762,47.8569,47.9551,27900.0
2015-02-04 11:00:00,58.51,58.73,58.43,58.67,7800.0,47.9142,48.0944,47.8487,48.0452,7800.0
2015-02-04 11:30:00,58.73,58.96,58.7,58.88,16300.0,48.0944,48.2827,48.0698,48.2172,16300.0
2015-02-04 12:00:00,58.86,58.95,58.63,58.74,12200.0,48.2008,48.2745,48.0125,48.1025,12200.0
2015-02-04 12:30:00,58.74,58.86,58.72,58.8,9400.0,48.1025,48.2008,48.0862,48.1517,9400.0
2015-02-04 13:00:00,58.79,58.79,58.63,58.68,15600.0,48.1435,48.1435,48.0125,48.0534,15600.0
2015-02-04 13:30:00,58.65,58.65,58.5,58.53,10400.0,48.0288,48.0288,47.906,47.9306,10400.0
2015-02-04 14:00:00,58.52,58.59,58.31,58.59,14600.0,47.9224,47.9797,47.7504,47.9797,14600.0
2015-02-04 14:30:00,58.56,58.74,58.54,58.62,28900.0,47.9551,48.1025,47.9388,48.0043,28900.0
2015-02-04 15:00:00,58.63,58.74,58.6,58.74,48500.0,48.0125,48.1025,47.9879,48.1025,48500.0
2015-02-04 15:30:00,58.83,58.98,58.55,58.61,48400.0,48.1762,48.2991,47.947,47.9961,48400.0
2015-02-05 09:30:00,58.88,59.27,58.73,58.73,26300.0,48.2172,48.5366,48.0944,48.0944,26300.0
2015-02-05 10:00:00,58.86,59.02,58.53,58.73,14100.0,48.2008,48.3318,47.9306,48.0944,14100.0
2015-02-05 10:30:00,58.7,58.74,58.52,58.62,7000.0,48.0698,48.1025,47.9224,48.0043,7000.0
2015-02-05 11:00:00,58.65,58.75,58.55,58.68,5700.0,48.0288,48.1107,47.947,48.0534,5700.0
2015-02-05 11:30:00,58.79,58.96,58.67,58.93,8700.0,48.1435,48.2827,48.0452,48.2581,8700.0
2015-02-05 12:00:00,58.93,59.01,58.79,58.86,22100.0,48.2581,48.3237,48.1435,48.2008,22100.0
2015-02-05 12:30:00,58.86,58.91,58.76,58.87,6700.0,48.2008,48.2418,48.1189,48.209,6700.0
2015-02-05 13:00:00,58.91,59.03,58.87,58.96,15600.0,48.2418,48.34,48.209,48.2827,15600.0
2015-02-05 13:30:00,58.95,59.07,58.87,58.96,9400.0,48.2745,48.3728,48.209,48.2827,9400.0
2015-02-05 14:00:00,58.96,58.99,58.8,58.82,7900.0,48.2827,48.3073,48.1517,48.1681,7900.0
2015-02-05 14:30:00,58.77,58.83,58.71,58.79,8000.0,48.1271,48.1762,48.078,48.1435,8000.0
2015-02-05 15:00:00,58.78,58.87,58.71,58.87,21500.0,48.1353,48.209,48.078,48.209,21500.0
2015-02-05 15:30:00,58.87,59.12,58.85,59.0,68700.0,48.209,48.4137,48.1926,48.3155,68700.0
2015-02-06 09:30:00,59.17,59.33,58.93,59.17,8400.0,48.4547,48.5857,48.2581,48.4547,8400.0
2015-02-06 10:00:00,59.28,59.34,59.14,59.22,5000.0,48.5448,48.5939,48.4301,48.4956,5000.0
2015-02-06 10:30:00,59.23,59.47,59.17,59.31,16700.0,48.5038,48.7003,48.4547,48.5693,16700.0
2015-02-06 11:00:00,59.32,59.5,59.26,59.41,17600.0,48.5775,48.7249,48.5284,48.6512,17600.0
2015-02-06 11:30:00,59.42,59.6,59.37,59.53,20800.0,48.6594,48.8068,48.6185,48.7495,20800.0
2015-02-06 12:00:00,59.49,59.6,59.37,59.53,9000.0,48.7167,48.8068,48.6185,48.7495,9000.0
2015-02-06 12:30:00,59.56,59.67,59.53,59.58,20000.0,48.774,48.8641,48.7495,48.7904,20000.0
2015-02-06 13:00:00,59.55,59.61,59.32,59.46,8200.0,48.7659,48.815,48.5775,48.6922,8200.0
2015-02-06 13:30:00,59.48,59.48,59.26,59.35,5900.0,48.7085,48.7085,48.5284,48.6021,5900.0
2015-02-06 14:00:00,59.37,59.54,59.29,59.43,5500.0,48.6185,48.7577,48.5529,48.6676,5500.0
2015-02-06 14:30:00,59.42,59.69,59.4,59.59,12100.0,48.6594,48.8805,48.643,48.7986,12100.0
2015-02-06 15:00:00,59.52,59.7,59.47,59.65,20900.0,48.7413,48.8887,48.7003,48.8478,20900.0
2015-02-06 15:30:00,59.67,59.92,59.6,59.89,71800.0,48.8641,49.0689,48.8068,49.0443,71800.0
2015-02-09 09:30:00,59.67,60.12,59.53,60.02,14900.0,48.8641,49.2326,48.7495,49.1507,14900.0
2015-02-09 10:00:00,59.99,59.99,59.5,59.54,8000.0,49.1262,49.1262,48.7249,48.7577,8000.0
2015-02-09 10:30:00,59.53,59.65,59.39,59.53,9500.0,48.7495,48.8478,48.6348,48.7495,9500.0
2015-02-09 11:00:00,59.53,59.74,59.43,59.72,13800.0,48.7495,48.9215,48.6676,48.9051,13800.0
2015-02-09 11:30:00,59.74,59.87,59.57,59.81,7200.0,48.9215,49.0279,48.7822,48.9788,7200.0
2015-02-09 12:00:00,59.82,59.82,59.53,59.65,12500.0,48.987,48.987,48.7495,48.8478,12500.0
2015-02-09 12:30:00,59.64,59.71,59.48,59.54,12300.0,48.8396,48.8969,48.7085,48.7577,12300.0
2015-02-09 13:00:00,59.59,60.0,59.55,59.81,43100.0,48.7986,49.1344,48.7659,48.9788,43100.0
2015-02-09 13:30:00,59.81,59.81,59.57,59.7,19100.0,48.9788,48.9788,48.7822,48.8887,19100.0
2015-02-09 14:00:00,59.69,59.78,59.56,59.61,19400.0,48.8805,48.9542,48.774,48.815,19400.0
2015-02-09 14:30:00,59.64,59.64,59.18,59.25,25800.0,48.8396,48.8396,48.4629,48.5202,25800.0
2015-02-09 15:00:00,59.23,59.23,59.03,59.19,21100.0,48.5038,48.5038,48.34,48.4711,21100.0
2015-02-09 15:30:00,59.2,59.38,59.07,59.14,50800.0,48.4792,48.6266,48.3728,48.4301,50800.0
2015-02-10 09:30:00,59.2,59.35,58.65,58.66,19300.0,48.4792,48.6021,48.0288,48.037,19300.0
2015-02-10 10:00:00,58.63,59.0,58.63,58.78,14600.0,48.0125,48.3155,48.0125,48.1353,14600.0
2015-02-10 10:30:00,58.7,58.99,58.65,58.81,11300.0,48.0698,48.3073,48.0288,48.1599,11300.0
2015-02-10 11:00:00,58.73,58.93,58.73,58.86,8700.0,48.0944,48.2581,48.0944,48.2008,8700.0
2015-02-10 11:30:00,58.89,59.04,58.8,59.0,8200.0,48.2254,48.3482,48.1517,48.3155,8200.0
2015-02-10 12:00:00,58.99,59.14,58.85,58.87,19400.0,48.3073,48.4301,48.1926,48.209,19400.0
2015-02-10 12:30:00,58.84,58.96,58.79,58.93,12100.0,48.1844,48.2827,48.1435,48.2581,12100.0
2015-02-10 13:00:00,58.93,58.96,58.82,58.9,11300.0,48.2581,48.2827,48.1681,48.2336,11300.0
2015-02-10 13:30:00,58.89,59.01,58.89,58.93,8500.0,48.2254,48.3237,48.2254,48.2581,8500.0
2015-02-10 14:00:00,58.88,59.15,58.85,59.14,16900.0,48.2172,48.4383,48.1926,48.4301,16900.0
2015-02-10 14:30:00,59.11,59.31,59.08,59.25,16500.0,48.4055,48.5693,48.381,48.5202,16500.0
2015-02-10 15:00:00,59.25,59.25,59.09,59.2,14000.0,48.5202,48.5202,48.3892,48.4792,14000.0
2015-02-10 15:30:00,59.19,59.25,59.01,59.09,44000.0,48.4711,48.5202,48.3237,48.3892,44000.0
2015-02-11 09:30:00,59.08,59.21,58.74,58.93,5300.0,48.381,48.4874,48.1025,48.2581,5300.0
2015-02-11 10:00:00,58.86,58.9,58.65,58.8,4700.0,48.2008,48.2336,48.0288,48.1517,4700.0
2015-02-11 10:30:00,58.73,58.94,58.69,58.84,8300.0,48.0944,48.2663,48.0616,48.1844,8300.0
2015-02-11 11:00:00,58.87,59.01,58.86,59.0,4200.0,48.209,48.3237,48.2008,48.3155,4200.0
2015-02-11 11:30:00,58.98,59.08,58.91,58.99,4800.0,48.2991,48.381,48.2418,48.3073,4800.0
2015-02-11 12:00:00,59.05,59.27,59.05,59.22,11400.0,48.3564,48.5366,48.3564,48.4956,11400.0
2015-02-11 12:30:00,59.22,59.22,59.11,59.12,4100.0,48.4956,48.4956,48.4055,48.4137,4100.0
2015-02-11 13:00:00,59.16,59.18,58.7,58.81,6600.0,48.4465,48.4629,48.0698,48.1599,6600.0
2015-02-11 13:30:00,58.85,58.89,58.71,58.88,6200.0,48.1926,48.2254,48.078,48.2172,6200.0
2015-02-11 14:00:00,58.87,59.04,58.82,58.96,8900.0,48.209,48.3482,48.1681,48.2827,8900.0
2015-02-11 14:30:00,58.97,59.13,58.97,59.05,7200.0,48.2909,48.4219,48.2909,48.3564,7200.0
2015-02-11 15:00:00,59.04,59.36,59.03,59.21,9000.0,48.3482,48.6103,48.34,48.4874,9000.0
2015-02-11 15:30:00,59.21,59.23,59.09,59.19,53300.0,48.4874,48.5038,48.3892,48.4711,53300.0
2015-02-12 09:30:00,59.39,59.39,59.09,59.21,8700.0,48.6348,48.6348,48.3892,48.4874,8700.0
2015-02-12 10:00:00,59.23,59.37,59.17,59.29,9800.0,48.5038,48.6185,48.4547,48.5529,9800.0
2015-02-12 10:30:00,59.3,59.47,59.21,59.36,10600.0,48.5611,48.7003,48.4874,48.6103,10600.0
2015-02-12 11:00:00,59.4,59.45,59.28,59.44,8900.0,48.643,48.684,48.5448,48.6758,8900.0
2015-02-12 11:30:00,59.42,59.67,59.4,59.65,10400.0,48.6594,48.8641,48.643,48.8478,10400.0
2015-02-12 12:00:00,59.66,59.66,59.49,59.49,9300.0,48.8559,48.8559,48.7167,48.7167,9300.0
2015-02-12 12:30:00,59.5,59.56,59.35,59.38,6700.0,48.7249,48.774,48.6021,48.6266,6700.0
2015-02-12 13:00:00,59.41,59.51,59.41,59.47,4500.0,48.6512,48.7331,48.6512,48.7003,4500.0
2015-02-12 13:30:00,59.46,59.6,59.45,59.57,12200.0,48.6922,48.8068,48.684,48.7822,12200.0
2015-02-12 14:00:00,59.58,59.58,59.44,59.44,9500.0,48.7904,48.7904,48.6758,48.6758,9500.0
2015-02-12 14:30:00,59.44,59.59,59.35,59.57,12700.0,48.6758,48.7986,48.6021,48.7822,12700.0
2015-02-12 15:00:00,59.6,59.71,59.55,59.57,12000.0,48.8068,48.8969,48.7659,48.7822,12000.0
2015-02-12 15:30:00,59.57,59.69,59.52,59.6,28100.0,48.7822,48.8805,48.7413,48.8068,28100.0
2015-02-13 09:30:00,59.57,59.57,58.84,59.44,5200.0,48.7822,48.7822,48.1844,48.6758,5200.0
2015-02-13 10:00:00,59.5,59.51,59.13,59.24,31600.0,48.7249,48.7331,48.4219,48.512,31600.0
2015-02-13 10:30:00,59.27,59.28,58.95,59.05,11300.0,48.5366,48.5448,48.2745,48.3564,11300.0
2015-02-13 11:00:00,59.07,59.11,59.0,59.05,9100.0,48.3728,48.4055,48.3155,48.3564,9100.0
2015-02-13 11:30:00,59.03,59.09,58.99,59.03,7600.0,48.34,48.3892,48.3073,48.34,7600.0
2015-02-13 12:00:00,59.05,59.12,59.0,59.04,4000.0,48.3564,48.4137,48.3155,48.3482,4000.0
2015-02-13 12:30:00,59.03,59.12,59.01,59.12,5700.0,48.34,48.4137,48.3237,48.4137,5700.0
2015-02-13 13:00:00,59.1,59.19,59.1,59.18,5600.0,48.3974,48.4711,48.3974,48.4629,5600.0
2015-02-13 13:30:00,59.17,59.2,59.14,59.17,9500.0,48.4547,48.4792,48.4301,48.4547,9500.0
2015-02-13 14:00:00,59.13,59.2,59.11,59.14,26600.0,48.4219,48.4792,48.4055,48.4301,26600.0
2015-02-13 14:30:00,59.15,59.26,59.12,59.18,10500.0,48.4383,48.5284,48.4137,48.4629,10500.0
2015-02-13 15:00:00,59.18,59.24,59.15,59.22,16500.0,48.4629,48.512,48.4383,48.4956,16500.0
2015-02-13 15:30:00,59.23,59.23,59.17,59.19,56400.0,48.5038,48.5038,48.4547,48.4711,56400.0
2015-02-17 09:30:00,59.18,59.43,58.99,59.16,6500.0,48.4629,48.6676,48.3073,48.4465,6500.0
2015-02-17 10:00:00,59.32,59.32,58.83,58.95,9000.0,48.5775,48.5775,48.1762,48.2745,9000.0
2015-02-17 10:30:00,58.96,59.21,58.96,59.1,4500.0,48.2827,48.4874,48.2827,48.3974,4500.0
2015-02-17 11:00:00,59.15,59.17,58.92,59.05,6500.0,48.4383,48.4547,48.2499,48.3564,6500.0
2015-02-17 11:30:00,59.03,59.48,59.01,59.45,10100.0,48.34,48.7085,48.3237,48.684,10100.0
2015-02-17 12:00:00,59.47,59.56,59.34,59.53,15700.0,48.7003,48.774,48.5939,48.7495,15700.0
2015-02-17 12:30:00,59.52,59.9,59.52,59.88,41300.0,48.7413,49.0525,48.7413,49.0361,41300.0
2015-02-17 13:00:00,59.86,59.88,59.75,59.81,15000.0,49.0197,49.0361,48.9296,48.9788,15000.0
2015-02-17 13:30:00,59.84,59.88,59.67,59.68,6300.0,49.0033,49.0361,48.8641,48.8723,6300.0
2015-02-17 14:00:00,59.63,59.72,59.31,59.36,18100.0,48.8314,48.9051,48.5693,48.6103,18100.0
2015-02-17 14:30:00,59.37,59.44,59.28,59.39,18600.0,48.6185,48.6758,48.5448,48.6348,18600.0
2015-02-17 15:00:00,59.42,59.75,59.38,59.68,13200.0,48.6594,48.9296,48.6266,48.8723,13200.0
2015-02-17 15:30:00,59.71,59.84,59.66,59.84,26100.0,48.8969,49.0033,48.8559,49.0033,26100.0
2015-02-18 09:30:00,59.55,59.66,59.2,59.47,7200.0,48.7659,48.8559,48.4792,48.7003,7200.0
2015-02-18 10:00:00,59.51,59.66,59.31,59.57,19400.0,48.7331,48.8559,48.5693,48.7822,19400.0
2015-02-18 10:30:00,59.51,59.78,59.51,59.71,25700.0,48.7331,48.9542,48.7331,48.8969,25700.0
2015-02-18 11:00:00,59.71,59.77,59.43,59.44,20100.0,48.8969,48.946,48.6676,48.6758,20100.0
2015-02-18 11:30:00,59.41,59.43,59.28,59.32,7800.0,48.6512,48.6676,48.5448,48.5775,7800.0
2015-02-18 12:00:00,59.28,59.28,58.84,58.88,12400.0,48.5448,48.5448,48.1844,48.2172,12400.0
2015-02-18 12:30:00,58.9,58.96,58.8,58.89,7700.0,48.2336,48.2827,48.1517,48.2254,7700.0
2015-02-18 13:00:00,58.88,58.95,58.85,58.89,9600.0,48.2172,48.2745,48.1926,48.2254,9600.0
2015-02-18 13:30:00,58.92,59.26,58.92,59.23,9900.0,48.2499,48.5284,48.2499,48.5038,9900.0
2015-02-18 14:00:00,59.23,59.44,59.18,59.21,12400.0,48.5038,48.6758,48.4629,48.4874,12400.0
2015-02-18 14:30:00,59.29,59.59,59.26,59.55,19600.0,48.5529,48.7986,48.5284,48.7659,19600.0
2015-02-18 15:00:00,59.53,59.75,59.51,59.7,26300.0,48.7495,48.9296,48.7331,48.8887,26300.0
2015-02-18 15:30:00,59.71,59.82,59.61,59.67,51400.0,48.8969,48.987,48.815,48.8641,51400.0
2015-02-19 09:30:00,59.58,59.83,59.22,59.71,19500.0,48.7904,48.9952,48.4956,48.8969,19500.0
2015-02-19 10:00:00,59.71,59.73,59.45,59.46,18800.0,48.8969,48.9133,48.684,48.6922,18800.0
2015-02-19 10:30:00,59.47,59.52,59.22,59.38,15400.0,48.7003,48.7413,48.4956,48.6266,15400.0
2015-02-19 11:00:00,59.4,59.44,59.34,59.42,4700.0,48.643,48.6758,48.5939,48.6594,4700.0
2015-02-19 11:30:00,59.4,59.84,59.4,59.75,42300.0,48.643,49.0033,48.643,48.9296,42300.0
2015-02-19 12:00:00,59.74,59.8,59.59,59.59,12100.0,48.9215,48.9706,48.7986,48.7986,12100.0
2015-02-19 12:30:00,59.6,59.76,59.6,59.69,4500.0,48.8068,48.9378,48.8068,48.8805,4500.0
2015-02-19 13:00:00,59.65,59.76,59.62,59.67,5700.0,48.8478,48.9378,48.8232,48.8641,5700.0
2015-02-19 13:30:00,59.7,59.8,59.68,59.73,12300.0,48.8887,48.9706,48.8723,48.9133,12300.0
2015-02-19 14:00:00,59.73,59.76,59.49,59.53,10500.0,48.9133,48.9378,48.7167,48.7495,10500.0
2015-02-19 14:30:00,59.51,59.85,59.51,59.85,25300.0,48.7331,49.0115,48.7331,49.0115,25300.0
2015-02-19 15:00:00,59.85,59.91,59.82,59.85,27500.0,49.0115,49.0607,48.987,49.0115,27500.0
2015-02-19 15:30:00,59.87,59.93,59.8,59.92,54600.0,49.0279,49.077,48.9706,49.0689,54600.0
2015-02-20 09:30:00,59.86,59.93,59.33,59.57,6500.0,49.0197,49.077,48.5857,48.7822,6500.0
2015-02-20 10:00:00,59.51,59.76,59.37,59.68,6900.0,48.7331,48.9378,48.6185,48.8723,6900.0
2015-02-20 10:30:00,59.69,60.05,59.69,59.97,14100.0,48.8805,49.1753,48.8805,49.1098,14100.0
2015-02-20 11:00:00,60.0,60.03,59.78,59.83,24400.0,49.1344,49.1589,48.9542,48.9952,24400.0
2015-02-20 11:30:00,59.91,59.92,59.76,59.87,14100.0,49.0607,49.0689,48.9378,49.0279,14100.0
2015-02-20 12:00:00,59.82,59.91,59.68,59.72,14000.0,48.987,49.0607,48.8723,48.9051,14000.0
2015-02-20 12:30:00,59.71,59.83,59.62,59.71,16300.0,48.8969,48.9952,48.8232,48.8969,16300.0
2015-02-20 13:00:00,59.73,59.99,59.68,59.97,19200.0,48.9133,49.1262,48.8723,49.1098,19200.0
2015-02-20 13:30:00,59.97,60.02,59.83,59.9,27300.0,49.1098,49.1507,48.9952,49.0525,27300.0
2015-02-20 14:00:00,59.92,60.0,59.86,59.95,11800.0,49.0689,49.1344,49.0197,49.0934,11800.0
2015-02-20 14:30:00,59.91,59.96,59.86,59.93,10200.0,49.0607,49.1016,49.0197,49.077,10200.0
2015-02-20 15:00:00,59.94,60.24,59.94,60.09,19000.0,49.0852,49.3309,49.0852,49.2081,19000.0
2015-02-20 15:30:00,60.07,60.27,60.05,60.23,48600.0,49.1917,49.3555,49.1753,49.3227,48600.0
2015-02-23 09:30:00,60.1,61.34,60.1,61.1,67200.0,49.2163,50.2317,49.2163,50.0352,67200.0
2015-02-23 10:00:00,61.12,61.21,60.75,60.85,30900.0,50.0515,50.1252,49.7485,49.8304,30900.0
2015-02-23 10:30:00,60.84,61.15,60.76,60.89,54200.0,49.8222,50.0761,49.7567,49.8632,54200.0
2015-02-23 11:00:00,60.82,61.11,60.82,61.07,13600.0,49.8059,50.0434,49.8059,50.0106,13600.0
2015-02-23 11:30:00,61.05,61.12,60.99,61.03,17100.0,49.9942,50.0515,49.9451,49.9778,17100.0
2015-02-23 12:00:00,60.98,61.02,60.82,61.0,12400.0,49.9369,49.9697,49.8059,49.9533,12400.0
2015-02-23 12:30:00,60.98,60.98,60.75,60.75,10800.0,49.9369,49.9369,49.7485,49.7485,10800.0
2015-02-23 13:00:00,60.7,60.84,60.59,60.79,11300.0,49.7076,49.8222,49.6175,49.7813,11300.0
2015-02-23 13:30:00,60.8,60.94,60.77,60.89,10800.0,49.7895,49.9041,49.7649,49.8632,10800.0
2015-02-23 14:00:00,60.91,60.91,60.72,60.72,7400.0,49.8796,49.8796,49.724,49.724,7400.0
2015-02-23 14:30:00,60.73,60.8,60.59,60.69,15600.0,49.7322,49.7895,49.6175,49.6994,15600.0
2015-02-23 15:00:00,60.67,60.72,60.43,60.72,25900.0,49.683,49.724,49.4865,49.724,25900.0
2015-02-23 15:30:00,60.69,61.01,60.65,60.94,59300.0,49.6994,49.9615,49.6667,49.9041,59300.0
2015-02-24 09:30:00,61.05,61.14,60.41,60.74,16100.0,49.9942,50.0679,49.4701,49.7404,16100.0
2015-02-24 10:00:00,60.67,61.08,60.63,61.05,43700.0,49.683,50.0188,49.6503,49.9942,43700.0
2015-02-24 10:30:00,61.03,61.16,61.01,61.1,50400.0,49.9778,50.0843,49.9615,50.0352,50400.0
2015-02-24 11:00:00,61.09,61.25,61.06,61.19,53500.0,50.027,50.158,50.0024,50.1089,53500.0
2015-02-24 11:30:00,61.17,61.2,61.07,61.07,23800.0,50.0925,50.1171,50.0106,50.0106,23800.0
2015-02-24 12:00:00,61.09,61.18,61.09,61.17,15500.0,50.027,50.1007,50.027,50.0925,15500.0
2015-02-24 12:30:00,61.17,61.19,61.1,61.15,14700.0,50.0925,50.1089,50.0352,50.0761,14700.0
2015-02-24 13:00:00,61.14,61.17,60.93,61.17,10800.0,50.0679,50.0925,49.8959,50.0925,10800.0
2015-02-24 13:30:00,61.17,61.18,61.03,61.15,18000.0,50.0925,50.1007,49.9778,50.0761,18000.0
2015-02-24 14:00:00,61.15,61.27,61.14,61.21,20300.0,50.0761,50.1744,50.0679,50.1252,20300.0
2015-02-24 14:30:00,61.23,61.6,61.21,61.59,30400.0,50.1416,50.4446,50.1252,50.4364,30400.0
2015-02-24 15:00:00,61.58,61.79,61.57,61.73,22100.0,50.4282,50.6002,50.42,50.5511,22100.0
2015-02-24 15:30:00,61.71,62.03,61.61,61.93,104300.0,50.5347,50.7967,50.4528,50.7149,104300.0
2015-02-25 09:30:00,61.92,62.49,61.79,62.41,23300.0,50.7067,51.1734,50.6002,51.1079,23300.0
2015-02-25 10:00:00,62.38,62.38,62.14,62.22,22100.0,51.0834,51.0834,50.8868,50.9523,22100.0
2015-02-25 10:30:00,62.22,62.34,62.2,62.3,26700.0,50.9523,51.0506,50.936,51.0179,26700.0
2015-02-25 11:00:00,62.25,62.25,62.13,62.18,28500.0,50.9769,50.9769,50.8786,50.9196,28500.0
2015-02-25 11:30:00,62.16,62.21,62.03,62.05,12200.0,50.9032,50.9441,50.7967,50.8131,12200.0
2015-02-25 12:00:00,62.05,62.13,62.05,62.07,5900.0,50.8131,50.8786,50.8131,50.8295,5900.0
2015-02-25 12:30:00,62.05,62.13,62.05,62.07,11000.0,50.8131,50.8786,50.8131,50.8295,11000.0
2015-02-25 13:00:00,62.09,62.18,62.03,62.18,7000.0,50.8459,50.9196,50.7967,50.9196,7000.0
2015-02-25 13:30:00,62.18,62.25,62.09,62.1,9300.0,50.9196,50.9769,50.8459,50.8541,9300.0
2015-02-25 14:00:00,62.12,62.22,62.12,62.19,14500.0,50.8704,50.9523,50.8704,50.9278,14500.0
2015-02-25 14:30:00,62.18,62.18,61.93,62.06,10400.0,50.9196,50.9196,50.7149,50.8213,10400.0
2015-02-25 15:00:00,62.04,62.27,62.04,62.27,27100.0,50.8049,50.9933,50.8049,50.9933,27100.0
2015-02-25 15:30:00,62.23,62.34,62.15,62.28,42000.0,50.9605,51.0506,50.895,51.0015,42000.0
2015-02-26 09:30:00,62.32,62.74,62.16,62.58,14600.0,51.0342,51.3782,50.9032,51.2471,14600.0
2015-02-26 10:00:00,62.54,62.75,62.5,62.6,9400.0,51.2144,51.3864,51.1816,51.2635,9400.0
2015-02-26 10:30:00,62.62,62.77,62.56,62.68,9800.0,51.2799,51.4027,51.2308,51.329,9800.0
2015-02-26 11:00:00,62.69,62.77,62.59,62.73,22900.0,51.3372,51.4027,51.2553,51.37,22900.0
2015-02-26 11:30:00,62.78,62.81,62.72,62.72,15900.0,51.4109,51.4355,51.3618,51.3618,15900.0
2015-02-26 12:00:00,62.74,62.75,62.54,62.71,19000.0,51.3782,51.3864,51.2144,51.3536,19000.0
2015-02-26 12:30:00,62.74,62.74,62.55,62.59,10400.0,51.3782,51.3782,51.2226,51.2553,10400.0
2015-02-26 13:00:00,62.63,62.7,62.59,62.67,13600.0,51.2881,51.3454,51.2553,51.3208,13600.0
2015-02-26 13:30:00,62.65,62.68,62.52,62.61,18200.0,51.3045,51.329,51.198,51.2717,18200.0
2015-02-26 14:00:00,62.65,62.66,62.55,62.55,12400.0,51.3045,51.3127,51.2226,51.2226,12400.0
2015-02-26 14:30:00,62.55,62.62,62.47,62.5,16600.0,51.2226,51.2799,51.1571,51.1816,16600.0
2015-02-26 15:00:00,62.47,62.53,62.43,62.47,24500.0,51.1571,51.2062,51.1243,51.1571,24500.0
2015-02-26 15:30:00,62.47,62.61,62.39,62.43,44900.0,51.1571,51.2717,51.0916,51.1243,44900.0
2015-02-27 09:30:00,62.52,62.52,62.0,62.25,19000.0,51.198,51.198,50.7722,50.9769,19000.0
2015-02-27 10:00:00,62.29,62.54,62.29,62.5,23000.0,51.0097,51.2144,51.0097,51.1816,23000.0
2015-02-27 10:30:00,62.52,62.56,62.36,62.37,21700.0,51.198,51.2308,51.067,51.0752,21700.0
2015-02-27 11:00:00,62.35,62.39,62.08,62.18,18000.0,51.0588,51.0916,50.8377,50.9196,18000.0
2015-02-27 11:30:00,62.18,62.23,62.0,62.15,12600.0,50.9196,50.9605,50.7722,50.895,12600.0
2015-02-27 12:00:00,62.14,62.24,62.1,62.16,10700.0,50.8868,50.9687,50.8541,50.9032,10700.0
2015-02-27 12:30:00,62.12,62.22,62.09,62.17,11400.0,50.8704,50.9523,50.8459,50.9114,11400.0
2015-02-27 13:00:00,62.15,62.24,62.11,62.15,13700.0,50.895,50.9687,50.8623,50.895,13700.0
2015-02-27 13:30:00,62.18,62.21,62.11,62.13,14100.0,50.9196,50.9441,50.8623,50.8786,14100.0
2015-02-27 14:00:00,62.13,62.13,61.93,61.93,23800.0,50.8786,50.8786,50.7149,50.7149,23800.0
2015-02-27 14:30:00,61.92,61.94,61.79,61.86,16100.0,50.7067,50.723,50.6002,50.6575,16100.0
2015-02-27 15:00:00,61.83,61.86,61.68,61.77,23300.0,50.633,50.6575,50.5101,50.5838,23300.0
2015-02-27 15:30:00,61.8,61.85,61.59,61.65,49400.0,50.6084,50.6493,50.4364,50.4856,49400.0
2015-03-02 09:30:00,61.77,62.34,61.77,62.1,19300.0,50.5838,51.0506,50.5838,50.8541,19300.0
2015-03-02 10:00:00,62.05,62.09,61.87,61.87,50100.0,50.8131,50.8459,50.6657,50.6657,50100.0
2015-03-02 10:30:00,61.86,61.93,61.72,61.86,14300.0,50.6575,50.7149,50.5429,50.6575,14300.0
2015-03-02 11:00:00,61.87,61.91,61.67,61.74,9600.0,50.6657,50.6985,50.5019,50.5593,9600.0
2015-03-02 11:30:00,61.76,61.81,61.66,61.75,7400.0,50.5756,50.6166,50.4938,50.5675,7400.0
2015-03-02 12:00:00,61.71,61.73,61.43,61.48,8300.0,50.5347,50.5511,50.3054,50.3463,8300.0
2015-03-02 12:30:00,61.52,61.54,61.3,61.42,12100.0,50.3791,50.3955,50.1989,50.2972,12100.0
2015-03-02 13:00:00,61.4,61.51,61.32,61.41,9900.0,50.2808,50.3709,50.2153,50.289,9900.0
2015-03-02 13:30:00,61.43,61.56,61.35,61.55,12900.0,50.3054,50.4119,50.2399,50.4037,12900.0
2015-03-02 14:00:00,61.55,61.56,61.25,61.26,12000.0,50.4037,50.4119,50.158,50.1662,12000.0
2015-03-02 14:30:00,61.27,61.36,61.24,61.29,15000.0,50.1744,50.2481,50.1498,50.1908,15000.0
2015-03-02 15:00:00,61.26,61.35,61.21,61.22,32800.0,50.1662,50.2399,50.1252,50.1334,32800.0
2015-03-02 15:30:00,61.22,61.45,61.13,61.35,142800.0,50.1334,50.3218,50.0597,50.2399,142800.0
2015-03-03 09:30:00,61.79,62.37,61.53,62.34,31200.0,50.6002,51.0752,50.3873,51.0506,31200.0
2015-03-03 10:00:00,62.37,62.66,62.3,62.59,54200.0,51.0752,51.3127,51.0179,51.2553,54200.0
2015-03-03 10:30:00,62.59,62.82,62.44,62.81,26300.0,51.2553,51.4437,51.1325,51.4355,26300.0
2015-03-03 11:00:00,62.76,63.03,62.58,62.58,39800.0,51.3945,51.6157,51.2471,51.2471,39800.0
2015-03-03 11:30:00,62.57,62.57,62.09,62.32,26000.0,51.239,51.239,50.8459,51.0342,26000.0
2015-03-03 12:00:00,62.32,62.35,62.1,62.21,9400.0,51.0342,51.0588,50.8541,50.9441,9400.0
2015-03-03 12:30:00,62.21,62.31,62.07,62.26,18700.0,50.9441,51.026,50.8295,50.9851,18700.0
2015-03-03 13:00:00,62.28,62.29,62.1,62.17,17000.0,51.0015,51.0097,50.8541,50.9114,17000.0
2015-03-03 13:30:00,62.15,62.19,62.02,62.07,11400.0,50.895,50.9278,50.7886,50.8295,11400.0
2015-03-03 14:00:00,62.07,62.15,61.99,61.99,14700.0,50.8295,50.895,50.764,50.764,14700.0
2015-03-03 14:30:00,62.08,62.09,61.9,62.07,7700.0,50.8377,50.8459,50.6903,50.8295,7700.0
2015-03-03 15:00:00,62.08,62.22,61.98,62.18,19300.0,50.8377,50.9523,50.7558,50.9196,19300.0
2015-03-03 15:30:00,62.18,62.45,62.09,62.41,48700.0,50.9196,51.1407,50.8459,51.1079,48700.0
2015-03-04 09:30:00,62.41,62.48,61.79,62.21,28000.0,51.1079,51.1653,50.6002,50.9441,28000.0
2015-03-04 10:00:00,62.13,62.2,61.86,61.94,20000.0,50.8786,50.936,50.6575,50.723,20000.0
2015-03-04 10:30:00,61.94,61.94,61.6,61.73,11100.0,50.723,50.723,50.4446,50.5511,11100.0
2015-03-04 11:00:00,61.71,61.88,61.63,61.75,16700.0,50.5347,50.6739,50.4692,50.5675,16700.0
2015-03-04 11:30:00,61.72,61.76,61.46,61.69,10300.0,50.5429,50.5756,50.33,50.5183,10300.0
2015-03-04 12:00:00,61.71,61.71,61.43,61.59,11000.0,50.5347,50.5347,50.3054,50.4364,11000.0
2015-03-04 12:30:00,61.6,62.04,61.54,62.04,18900.0,50.4446,50.8049,50.3955,50.8049,18900.0
2015-03-04 13:00:00,61.98,62.14,61.89,61.94,11500.0,50.7558,50.8868,50.6821,50.723,11500.0
2015-03-04 13:30:00,61.93,61.93,61.6,61.63,13000.0,50.7149,50.7149,50.4446,50.4692,13000.0
2015-03-04 14:00:00,61.69,61.8,61.52,61.73,9300.0,50.5183,50.6084,50.3791,50.5511,9300.0
2015-03-04 14:30:00,61.71,62.28,61.69,62.24,15600.0,50.5347,51.0015,50.5183,50.9687,15600.0
2015-03-04 15:00:00,62.25,62.35,62.05,62.29,30200.0,50.9769,51.0588,50.8131,51.0097,30200.0
2015-03-04 15:30:00,62.28,62.43,62.13,62.33,47400.0,51.0015,51.1243,50.8786,51.0424,47400.0
2015-03-05 09:30:00,62.5,62.5,61.87,62.12,17900.0,51.1816,51.1816,50.6657,50.8704,17900.0
2015-03-05 10:00:00,62.0,62.29,61.97,61.99,44500.0,50.7722,51.0097,50.7476,50.764,44500.0
2015-03-05 10:30:00,62.04,62.21,61.91,62.08,7900.0,50.8049,50.9441,50.6985,50.8377,7900.0
2015-03-05 11:00:00,62.13,62.18,61.91,61.93,7300.0,50.8786,50.9196,50.6985,50.7149,7300.0
2015-03-05 11:30:00,61.95,61.97,61.78,61.84,8700.0,50.7312,50.7476,50.592,50.6412,8700.0
2015-03-05 12:00:00,61.77,61.78,61.65,61.68,10700.0,50.5838,50.592,50.4856,50.5101,10700.0
2015-03-05 12:30:00,61.66,61.79,61.51,61.55,10300.0,50.4938,50.6002,50.3709,50.4037,10300.0
2015-03-05 13:00:00,61.56,61.85,61.56,61.79,9700.0,50.4119,50.6493,50.4119,50.6002,9700.0
2015-03-05 13:30:00,61.73,61.84,61.73,61.83,7000.0,50.5511,50.6412,50.5511,50.633,7000.0
2015-03-05 14:00:00,61.79,61.86,61.75,61.76,5800.0,50.6002,50.6575,50.5675,50.5756,5800.0
2015-03-05 14:30:00,61.76,61.76,61.64,61.71,11700.0,50.5756,50.5756,50.4774,50.5347,11700.0
2015-03-05 15:00:00,61.68,61.81,61.65,61.67,14100.0,50.5101,50.6166,50.4856,50.5019,14100.0
2015-03-05 15:30:00,61.67,61.7,61.1,61.3,134400.0,50.5019,50.5265,50.0352,50.1989,134400.0
2015-03-06 09:30:00,63.0,63.94,61.54,62.41,108800.0,51.5911,52.3609,50.3955,51.1079,108800.0
2015-03-06 10:00:00,62.55,62.55,61.71,61.74,81200.0,51.2226,51.2226,50.5347,50.5593,81200.0
2015-03-06 10:30:00,61.75,62.09,61.33,61.91,70500.0,50.5675,50.8459,50.2235,50.6985,70500.0
2015-03-06 11:00:00,61.86,61.86,61.27,61.67,54200.0,50.6575,50.6575,50.1744,50.5019,54200.0
2015-03-06 11:30:00,61.5,61.7,61.24,61.29,27800.0,50.3627,50.5265,50.1498,50.1908,27800.0
2015-03-06 12:00:00,61.27,61.37,61.12,61.19,16800.0,50.1744,50.2563,50.0515,50.1089,16800.0
2015-03-06 12:30:00,61.19,61.31,60.98,61.08,28200.0,50.1089,50.2071,49.9369,50.0188,28200.0
2015-03-06 13:00:00,61.11,61.14,60.86,60.99,20100.0,50.0434,50.0679,49.8386,49.9451,20100.0
2015-03-06 13:30:00,61.05,61.25,61.05,61.23,24600.0,49.9942,50.158,49.9942,50.1416,24600.0
2015-03-06 14:00:00,61.22,61.45,61.16,61.25,25400.0,50.1334,50.3218,50.0843,50.158,25400.0
2015-03-06 14:30:00,61.25,61.47,61.21,61.36,27700.0,50.158,50.3382,50.1252,50.2481,27700.0
2015-03-06 15:00:00,61.3,61.91,61.3,61.62,60600.0,50.1989,50.6985,50.1989,50.461,60600.0
2015-03-06 15:30:00,61.67,61.76,61.15,61.33,140800.0,50.5019,50.5756,50.0761,50.2235,140800.0
2015-03-09 09:30:00,61.5,61.58,60.97,60.97,18500.0,50.3627,50.4282,49.9287,49.9287,18500.0
2015-03-09 10:00:00,60.98,61.19,60.79,61.1,15500.0,49.9369,50.1089,49.7813,50.0352,15500.0
2015-03-09 10:30:00,61.09,61.44,61.0,61.35,29800.0,50.027,50.3136,49.9533,50.2399,29800.0
2015-03-09 11:00:00,61.35,61.5,61.26,61.5,32200.0,50.2399,50.3627,50.1662,50.3627,32200.0
2015-03-09 11:30:00,61.49,61.5,61.29,61.33,21500.0,50.3545,50.3627,50.1908,50.2235,21500.0
2015-03-09 12:00:00,61.32,61.37,61.28,61.32,8000.0,50.2153,50.2563,50.1826,50.2153,8000.0
2015-03-09 12:30:00,61.33,61.38,61.31,61.32,11600.0,50.2235,50.2645,50.2071,50.2153,11600.0
2015-03-09 13:00:00,61.34,61.37,61.29,61.32,12300.0,50.2317,50.2563,50.1908,50.2153,12300.0
2015-03-09 13:30:00,61.34,61.37,61.25,61.3,17500.0,50.2317,50.2563,50.158,50.1989,17500.0
2015-03-09 14:00:00,61.29,61.51,61.29,61.46,9800.0,50.1908,50.3709,50.1908,50.33,9800.0
2015-03-09 14:30:00,61.45,61.5,61.43,61.45,15600.0,50.3218,50.3627,50.3054,50.3218,15600.0
2015-03-09 15:00:00,61.43,61.53,61.43,61.49,23300.0,50.3054,50.3873,50.3054,50.3545,23300.0
2015-03-09 15:30:00,61.48,61.51,61.39,61.45,54400.0,50.3463,50.3709,50.2726,50.3218,54400.0
2015-03-10 09:30:00,61.16,61.4,60.61,60.65,30600.0,50.0843,50.2808,49.6339,49.6667,30600.0
2015-03-10 10:00:00,60.68,60.79,60.22,60.25,25500.0,49.6912,49.7813,49.3145,49.3391,25500.0
2015-03-10 10:30:00,60.28,60.68,60.22,60.66,21100.0,49.3637,49.6912,49.3145,49.6748,21100.0
2015-03-10 11:00:00,60.63,61.14,60.62,61.11,34700.0,49.6503,50.0679,49.6421,50.0434,34700.0
2015-03-10 11:30:00,61.07,61.15,60.96,61.01,17700.0,50.0106,50.0761,49.9205,49.9615,17700.0
2015-03-10 12:00:00,60.95,61.0,60.73,60.89,18700.0,49.9123,49.9533,49.7322,49.8632,18700.0
2015-03-10 12:30:00,60.84,60.91,60.82,60.85,10100.0,49.8222,49.8796,49.8059,49.8304,10100.0
2015-03-10 13:00:00,60.8,60.89,60.8,60.8,16100.0,49.7895,49.8632,49.7895,49.7895,16100.0
2015-03-10 13:30:00,60.78,60.79,60.65,60.67,37700.0,49.7731,49.7813,49.6667,49.683,37700.0
2015-03-10 14:00:00,60.68,60.68,60.35,60.47,15600.0,49.6912,49.6912,49.421,49.5193,15600.0
2015-03-10 14:30:00,60.47,60.63,60.41,60.5,14900.0,49.5193,49.6503,49.4701,49.5438,14900.0
2015-03-10 15:00:00,60.51,60.62,60.42,60.47,21600.0,49.552,49.6421,49.4783,49.5193,21600.0
2015-03-10 15:30:00,60.43,60.56,60.35,60.46,69000.0,49.4865,49.593,49.421,49.5111,69000.0
2015-03-11 09:30:00,60.64,60.8,60.1,60.53,22300.0,49.6585,49.7895,49.2163,49.5684,22300.0
2015-03-11 10:00:00,60.63,60.88,60.49,60.52,20300.0,49.6503,49.855,49.5356,49.5602,20300.0
2015-03-11 10:30:00,60.54,60.56,60.31,60.5,6300.0,49.5766,49.593,49.3882,49.5438,6300.0
2015-03-11 11:00:00,60.44,60.62,60.25,60.62,8700.0,49.4947,49.6421,49.3391,49.6421,8700.0
2015-03-11 11:30:00,60.65,60.72,60.6,60.63,21700.0,49.6667,49.724,49.6257,49.6503,21700.0
2015-03-11 12:00:00,60.68,60.71,60.61,60.64,16500.0,49.6912,49.7158,49.6339,49.6585,16500.0
2015-03-11 12:30:00,60.71,60.96,60.65,60.96,7200.0,49.7158,49.9205,49.6667,49.9205,7200.0
2015-03-11 13:00:00,60.96,61.01,60.55,60.59,21200.0,49.9205,49.9615,49.5848,49.6175,21200.0
2015-03-11 13:30:00,60.61,60.67,60.31,60.33,8600.0,49.6339,49.683,49.3882,49.4046,8600.0
2015-03-11 14:00:00,60.35,60.47,60.31,60.4,20200.0,49.421,49.5193,49.3882,49.4619,20200.0
2015-03-11 14:30:00,60.41,60.59,60.36,60.5,13400.0,49.4701,49.6175,49.4292,49.5438,13400.0
2015-03-11 15:00:00,60.48,60.63,60.45,60.54,18700.0,49.5274,49.6503,49.5029,49.5766,18700.0
2015-03-11 15:30:00,60.53,60.72,60.4,60.66,56700.0,49.5684,49.724,49.4619,49.6748,56700.0
2015-03-12 09:30:00,60.98,61.97,60.96,61.62,18500.0,49.9369,50.7476,49.9205,50.461,18500.0
2015-03-12 10:00:00,61.64,61.69,61.33,61.51,40200.0,50.4774,50.5183,50.2235,50.3709,40200.0
2015-03-12 10:30:00,61.55,61.55,61.36,61.4,38600.0,50.4037,50.4037,50.2481,50.2808,38600.0
2015-03-12 11:00:00,61.4,61.43,61.26,61.29,28100.0,50.2808,50.3054,50.1662,50.1908,28100.0
2015-03-12 11:30:00,61.31,61.69,61.3,61.63,22500.0,50.2071,50.5183,50.1989,50.4692,22500.0
2015-03-12 12:00:00,61.64,61.66,61.61,61.63,15300.0,50.4774,50.4938,50.4528,50.4692,15300.0
2015-03-12 12:30:00,61.62,61.65,61.55,61.63,8400.0,50.461,50.4856,50.4037,50.4692,8400.0
2015-03-12 13:00:00,61.63,61.73,61.59,61.64,12500.0,50.4692,50.5511,50.4364,50.4774,12500.0
2015-03-12 13:30:00,61.61,61.69,61.58,61.66,6800.0,50.4528,50.5183,50.4282,50.4938,6800.0
2015-03-12 14:00:00,61.63,61.71,61.61,61.66,13400.0,50.4692,50.5347,50.4528,50.4938,13400.0
2015-03-12 14:30:00,61.66,61.73,61.42,61.48,22300.0,50.4938,50.5511,50.2972,50.3463,22300.0
2015-03-12 15:00:00,61.47,61.56,61.38,61.42,51400.0,50.3382,50.4119,50.2645,50.2972,51400.0
2015-03-12 15:30:00,61.45,61.78,61.45,61.77,121400.0,50.3218,50.592,50.3218,50.5838,121400.0
2015-03-13 09:30:00,61.77,62.37,61.31,61.37,12000.0,50.5838,51.0752,50.2071,50.2563,12000.0
2015-03-13 10:00:00,61.25,61.39,60.85,60.92,25800.0,50.158,50.2726,49.8304,49.8878,25800.0
2015-03-13 10:30:00,60.9,60.98,60.8,60.82,11900.0,49.8714,49.9369,49.7895,49.8059,11900.0
2015-03-13 11:00:00,60.79,61.33,60.79,61.1,17700.0,49.7813,50.2235,49.7813,50.0352,17700.0
2015-03-13 11:30:00,61.13,61.34,61.08,61.25,20900.0,50.0597,50.2317,50.0188,50.158,20900.0
2015-03-13 12:00:00,61.19,61.33,61.14,61.21,21900.0,50.1089,50.2235,50.0679,50.1252,21900.0
2015-03-13 12:30:00,61.25,61.35,61.19,61.19,5700.0,50.158,50.2399,50.1089,50.1089,5700.0
2015-03-13 13:00:00,61.22,61.57,61.15,61.45,30900.0,50.1334,50.42,50.0761,50.3218,30900.0
2015-03-13 13:30:00,61.47,61.56,61.38,61.5,32900.0,50.3382,50.4119,50.2645,50.3627,32900.0
2015-03-13 14:00:00,61.51,61.57,61.45,61.55,21000.0,50.3709,50.42,50.3218,50.4037,21000.0
2015-03-13 14:30:00,61.55,61.66,61.48,61.63,41400.0,50.4037,50.4938,50.3463,50.4692,41400.0
2015-03-13 15:00:00,61.61,61.65,61.58,61.64,23600.0,50.4528,50.4856,50.4282,50.4774,23600.0
2015-03-13 15:30:00,61.65,61.8,61.6,61.66,68400.0,50.4856,50.6084,50.4446,50.4938,68400.0
2015-03-16 09:30:00,62.37,62.37,61.83,61.88,81700.0,51.0752,51.0752,50.633,50.6739,81700.0
2015-03-16 10:00:00,61.88,62.21,61.84,62.15,73700.0,50.6739,50.9441,50.6412,50.895,73700.0
2015-03-16 10:30:00,62.17,62.18,62.03,62.04,12600.0,50.9114,50.9196,50.7967,50.8049,12600.0
2015-03-16 11:00:00,62.04,62.12,62.03,62.06,30100.0,50.8049,50.8704,50.7967,50.8213,30100.0
2015-03-16 11:30:00,62.09,62.09,62.03,62.05,13900.0,50.8459,50.8459,50.7967,50.8131,13900.0
2015-03-16 12:00:00,62.06,62.08,62.04,62.04,15100.0,50.8213,50.8377,50.8049,50.8049,15100.0
2015-03-16 12:30:00,62.04,62.07,61.98,62.03,55300.0,50.8049,50.8295,50.7558,50.7967,55300.0
2015-03-16 13:00:00,62.01,62.1,62.0,62.04,9100.0,50.7804,50.8541,50.7722,50.8049,9100.0
2015-03-16 13:30:00,62.06,62.1,62.03,62.07,14700.0,50.8213,50.8541,50.7967,50.8295,14700.0
2015-03-16 14:00:00,62.06,62.09,62.0,62.05,12200.0,50.8213,50.8459,50.7722,50.8131,12200.0
2015-03-16 14:30:00,62.05,62.08,62.0,62.05,15800.0,50.8131,50.8377,50.7722,50.8131,15800.0
2015-03-16 15:00:00,62.05,62.07,62.0,62.01,19600.0,50.8131,50.8295,50.7722,50.7804,19600.0
2015-03-16 15:30:00,62.01,62.19,61.97,62.17,98200.0,50.7804,50.9278,50.7476,50.9114,98200.0
2015-03-17 09:30:00,62.24,62.31,61.98,62.05,45300.0,50.9687,51.026,50.7558,50.8131,45300.0
2015-03-17 10:00:00,62.05,62.1,61.87,62.01,22800.0,50.8131,50.8541,50.6657,50.7804,22800.0
2015-03-17 10:30:00,62.02,62.17,61.95,62.1,15000.0,50.7886,50.9114,50.7312,50.8541,15000.0
2015-03-17 11:00:00,62.09,62.22,62.07,62.18,18700.0,50.8459,50.9523,50.8295,50.9196,18700.0
2015-03-17 11:30:00,62.19,62.21,62.12,62.17,8600.0,50.9278,50.9441,50.8704,50.9114,8600.0
2015-03-17 12:00:00,62.17,62.21,62.08,62.1,6500.0,50.9114,50.9441,50.8377,50.8541,6500.0
2015-03-17 12:30:00,62.1,62.18,62.1,62.15,9600.0,50.8541,50.9196,50.8541,50.895,9600.0
2015-03-17 13:00:00,62.13,62.24,62.1,62.16,10400.0,50.8786,50.9687,50.8541,50.9032,10400.0
2015-03-17 13:30:00,62.16,62.22,62.08,62.1,13200.0,50.9032,50.9523,50.8377,50.8541,13200.0
2015-03-17 14:00:00,62.08,62.23,62.07,62.12,14700.0,50.8377,50.9605,50.8295,50.8704,14700.0
2015-03-17 14:30:00,62.12,62.32,62.08,62.27,14800.0,50.8704,51.0342,50.8377,50.9933,14800.0
2015-03-17 15:00:00,62.3,62.35,62.11,62.11,31300.0,51.0179,51.0588,50.8623,50.8623,31300.0
2015-03-17 15:30:00,62.13,62.31,62.11,62.28,70900.0,50.8786,51.026,50.8623,51.0015,70900.0
2015-03-18 09:30:00,62.35,62.35,62.06,62.13,31000.0,51.0588,51.0588,50.8213,50.8786,31000.0
2015-03-18 10:00:00,62.12,62.57,62.12,62.49,25700.0,50.8704,51.239,50.8704,51.1734,25700.0
2015-03-18 10:30:00,62.51,62.58,62.35,62.38,65400.0,51.1898,51.2471,51.0588,51.0834,65400.0
2015-03-18 11:00:00,62.4,62.48,62.27,62.46,47100.0,51.0997,51.1653,50.9933,51.1489,47100.0
2015-03-18 11:30:00,62.4,62.64,62.38,62.57,22400.0,51.0997,51.2963,51.0834,51.239,22400.0
2015-03-18 12:00:00,62.57,62.59,62.37,62.38,19300.0,51.239,51.2553,51.0752,51.0834,19300.0
2015-03-18 12:30:00,62.4,62.44,62.31,62.36,10200.0,51.0997,51.1325,51.026,51.067,10200.0
2015-03-18 13:00:00,62.34,62.38,62.09,62.15,35900.0,51.0506,51.0834,50.8459,50.895,35900.0
2015-03-18 13:30:00,62.15,62.44,62.09,62.44,25200.0,50.895,51.1325,50.8459,51.1325,25200.0
2015-03-18 14:00:00,62.43,62.81,62.37,62.56,70800.0,51.1243,51.4355,51.0752,51.2308,70800.0
2015-03-18 14:30:00,62.55,62.62,62.35,62.58,48000.0,51.2226,51.2799,51.0588,51.2471,48000.0
2015-03-18 15:00:00,62.57,62.71,62.54,62.68,53900.0,51.239,51.3536,51.2144,51.329,53900.0
2015-03-18 15:30:00,62.68,62.97,62.48,62.62,106200.0,51.329,51.5665,51.1653,51.2799,106200.0
2015-03-19 09:30:00,62.62,62.89,62.51,62.83,11500.0,51.2799,51.501,51.1898,51.4519,11500.0
2015-03-19 10:00:00,62.76,62.87,62.75,62.85,32400.0,51.3945,51.4846,51.3864,51.4682,32400.0
2015-03-19 10:30:00,62.85,63.02,62.82,63.0,21800.0,51.4682,51.6075,51.4437,51.5911,21800.0
2015-03-19 11:00:00,62.99,63.09,62.97,63.01,10300.0,51.5829,51.6648,51.5665,51.5993,10300.0
2015-03-19 11:30:00,63.03,63.07,62.97,63.07,22200.0,51.6157,51.6484,51.5665,51.6484,22200.0
2015-03-19 12:00:00,63.06,63.08,62.92,63.0,6800.0,51.6402,51.6566,51.5256,51.5911,6800.0
2015-03-19 12:30:00,63.01,63.05,62.9,62.9,20900.0,51.5993,51.632,51.5092,51.5092,20900.0
2015-03-19 13:00:00,62.88,63.11,62.88,63.06,45000.0,51.4928,51.6812,51.4928,51.6402,45000.0
2015-03-19 13:30:00,63.07,63.19,62.99,63.15,49700.0,51.6484,51.7467,51.5829,51.7139,49700.0
2015-03-19 14:00:00,63.15,63.3,63.15,63.3,26500.0,51.7139,51.8368,51.7139,51.8368,26500.0
2015-03-19 14:30:00,63.31,63.36,63.27,63.32,21900.0,51.8449,51.8859,51.8122,51.8531,21900.0
2015-03-19 15:00:00,63.33,63.38,63.25,63.28,30000.0,51.8613,51.9023,51.7958,51.8204,30000.0
2015-03-19 15:30:00,63.31,63.5,63.31,63.39,67700.0,51.8449,52.0005,51.8449,51.9105,67700.0
2015-03-20 09:30:00,63.85,63.85,63.26,63.51,75500.0,52.2872,52.2872,51.804,52.0087,75500.0
2015-03-20 10:00:00,63.5,63.55,63.31,63.4,25900.0,52.0005,52.0415,51.8449,51.9186,25900.0
2015-03-20 10:30:00,63.4,63.57,63.38,63.55,45900.0,51.9186,52.0579,51.9023,52.0415,45900.0
2015-03-20 11:00:00,63.55,63.78,63.53,63.71,24300.0,52.0415,52.2298,52.0251,52.1725,24300.0
2015-03-20 11:30:00,63.69,63.77,63.64,63.7,20200.0,52.1561,52.2216,52.1152,52.1643,20200.0
2015-03-20 12:00:00,63.69,63.81,63.62,63.67,24400.0,52.1561,52.2544,52.0988,52.1398,24400.0
2015-03-20 12:30:00,63.67,63.71,63.56,63.6,42900.0,52.1398,52.1725,52.0497,52.0824,42900.0
2015-03-20 13:00:00,63.59,63.64,63.57,63.6,24100.0,52.0742,52.1152,52.0579,52.0824,24100.0
2015-03-20 13:30:00,63.6,63.65,63.56,63.62,23700.0,52.0824,52.1234,52.0497,52.0988,23700.0
2015-03-20 14:00:00,63.6,63.63,63.55,63.61,41100.0,52.0824,52.107,52.0415,52.0906,41100.0
2015-03-20 14:30:00,63.62,63.62,63.36,63.36,27000.0,52.0988,52.0988,51.8859,51.8859,27000.0
2015-03-20 15:00:00,63.35,63.41,63.27,63.27,68700.0,51.8777,51.9268,51.8122,51.8122,68700.0
2015-03-20 15:30:00,63.27,63.79,63.26,63.54,122100.0,51.8122,52.238,51.804,52.0333,122100.0
2015-03-23 09:30:00,63.71,63.96,63.5,63.94,24700.0,52.1725,52.3772,52.0005,52.3609,24700.0
2015-03-23 10:00:00,63.86,64.12,63.86,64.0,15000.0,52.2953,52.5083,52.2953,52.41,15000.0
2015-03-23 10:30:00,64.0,64.04,63.9,63.96,8900.0,52.41,52.4427,52.3281,52.3772,8900.0
2015-03-23 11:00:00,63.93,64.03,63.92,63.95,12200.0,52.3527,52.4346,52.3445,52.369,12200.0
2015-03-23 11:30:00,63.95,63.96,63.84,63.84,10600.0,52.369,52.3772,52.279,52.279,10600.0
2015-03-23 12:00:00,63.84,63.9,63.83,63.89,14800.0,52.279,52.3281,52.2708,52.3199,14800.0
2015-03-23 12:30:00,63.85,63.89,63.83,63.84,8900.0,52.2872,52.3199,52.2708,52.279,8900.0
2015-03-23 13:00:00,63.85,64.09,63.83,64.05,12300.0,52.2872,52.4837,52.2708,52.4509,12300.0
2015-03-23 13:30:00,64.03,64.07,63.96,64.03,18300.0,52.4346,52.4673,52.3772,52.4346,18300.0
2015-03-23 14:00:00,64.02,64.06,63.97,64.0,13800.0,52.4264,52.4591,52.3854,52.41,13800.0
2015-03-23 14:30:00,63.99,64.0,63.89,63.91,13600.0,52.4018,52.41,52.3199,52.3363,13600.0
2015-03-23 15:00:00,63.92,64.0,63.86,63.94,18200.0,52.3445,52.41,52.2953,52.3609,18200.0
2015-03-23 15:30:00,63.93,64.04,63.86,63.87,34000.0,52.3527,52.4427,52.2953,52.3035,34000.0
2015-03-24 09:30:00,63.84,63.84,63.52,63.66,19600.0,52.279,52.279,52.0169,52.1316,19600.0
2015-03-24 10:00:00,63.68,64.18,63.63,64.14,32900.0,52.1479,52.5574,52.107,52.5246,32900.0
2015-03-24 10:30:00,64.17,64.17,63.87,63.89,8800.0,52.5492,52.5492,52.3035,52.3199,8800.0
2015-03-24 11:00:00,63.9,63.97,63.85,63.88,13400.0,52.3281,52.3854,52.2872,52.3117,13400.0
2015-03-24 11:30:00,63.87,63.9,63.66,63.71,24100.0,52.3035,52.3281,52.1316,52.1725,24100.0
2015-03-24 12:00:00,63.73,63.74,63.66,63.74,13700.0,52.1889,52.1971,52.1316,52.1971,13700.0
2015-03-24 12:30:00,63.74,63.82,63.67,63.75,20800.0,52.1971,52.2626,52.1398,52.2053,20800.0
2015-03-24 13:00:00,63.71,63.78,63.71,63.75,8300.0,52.1725,52.2298,52.1725,52.2053,8300.0
2015-03-24 13:30:00,63.72,63.78,63.71,63.73,8500.0,52.1807,52.2298,52.1725,52.1889,8500.0
2015-03-24 14:00:00,63.73,63.75,63.64,63.68,17300.0,52.1889,52.2053,52.1152,52.1479,17300.0
2015-03-24 14:30:00,63.68,63.71,63.65,63.66,11100.0,52.1479,52.1725,52.1234,52.1316,11100.0
2015-03-24 15:00:00,63.67,63.82,63.67,63.71,14800.0,52.1398,52.2626,52.1398,52.1725,14800.0
2015-03-24 15:30:00,63.7,63.82,63.65,63.72,62200.0,52.1643,52.2626,52.1234,52.1807,62200.0
2015-03-25 09:30:00,63.76,63.79,63.55,63.64,17100.0,52.2135,52.238,52.0415,52.1152,17100.0
2015-03-25 10:00:00,63.63,63.65,63.5,63.57,12100.0,52.107,52.1234,52.0005,52.0579,12100.0
2015-03-25 10:30:00,63.56,63.56,63.41,63.45,6500.0,52.0497,52.0497,51.9268,51.9596,6500.0
2015-03-25 11:00:00,63.45,63.49,63.38,63.44,10700.0,51.9596,51.9923,51.9023,51.9514,10700.0
2015-03-25 11:30:00,63.42,63.43,63.28,63.36,15000.0,51.935,51.9432,51.8204,51.8859,15000.0
2015-03-25 12:00:00,63.34,63.41,63.24,63.3,10200.0,51.8695,51.9268,51.7876,51.8368,10200.0
2015-03-25 12:30:00,63.31,63.31,63.23,63.25,8900.0,51.8449,51.8449,51.7794,51.7958,8900.0
2015-03-25 13:00:00,63.25,63.32,63.23,63.32,12200.0,51.7958,51.8531,51.7794,51.8531,12200.0
2015-03-25 13:30:00,63.35,63.35,63.22,63.25,13800.0,51.8777,51.8777,51.7712,51.7958,13800.0
2015-03-25 14:00:00,63.23,63.34,63.18,63.27,12400.0,51.7794,51.8695,51.7385,51.8122,12400.0
2015-03-25 14:30:00,63.28,63.33,63.17,63.21,18500.0,51.8204,51.8613,51.7303,51.7631,18500.0
2015-03-25 15:00:00,63.2,63.21,63.11,63.13,26700.0,51.7549,51.7631,51.6812,51.6975,26700.0
2015-03-25 15:30:00,63.13,63.24,63.11,63.18,54400.0,51.6975,51.7876,51.6812,51.7385,54400.0
2015-03-26 09:30:00,62.69,62.69,62.2,62.25,27100.0,51.3372,51.3372,50.936,50.9769,27100.0
2015-03-26 10:00:00,62.27,62.31,62.06,62.3,27300.0,50.9933,51.026,50.8213,51.0179,27300.0
2015-03-26 10:30:00,62.29,62.37,62.25,62.3,19400.0,51.0097,51.0752,50.9769,51.0179,19400.0
2015-03-26 11:00:00,62.34,62.34,62.21,62.21,11900.0,51.0506,51.0506,50.9441,50.9441,11900.0
2015-03-26 11:30:00,62.2,62.3,62.2,62.29,29500.0,50.936,51.0179,50.936,51.0097,29500.0
2015-03-26 12:00:00,62.25,62.26,62.07,62.2,16100.0,50.9769,50.9851,50.8295,50.936,16100.0
2015-03-26 12:30:00,62.19,62.26,62.14,62.21,19900.0,50.9278,50.9851,50.8868,50.9441,19900.0
2015-03-26 13:00:00,62.21,62.3,62.19,62.25,22200.0,50.9441,51.0179,50.9278,50.9769,22200.0
2015-03-26 13:30:00,62.25,62.41,62.24,62.39,11100.0,50.9769,51.1079,50.9687,51.0916,11100.0
2015-03-26 14:00:00,62.4,62.45,62.3,62.36,12800.0,51.0997,51.1407,51.0179,51.067,12800.0
2015-03-26 14:30:00,62.37,62.39,62.28,62.29,25800.0,51.0752,51.0916,51.0015,51.0097,25800.0
2015-03-26 15:00:00,62.25,62.35,62.11,62.35,32400.0,50.9769,51.0588,50.8623,51.0588,32400.0
2015-03-26 15:30:00,62.34,62.43,62.21,62.35,75800.0,51.0506,51.1243,50.9441,51.0588,75800.0
2015-03-27 09:30:00,62.43,62.94,62.17,62.94,27300.0,51.1243,51.542,50.9114,51.542,27300.0
2015-03-27 10:00:00,62.94,62.97,62.65,62.79,20600.0,51.542,51.5665,51.3045,51.4191,20600.0
2015-03-27 10:30:00,62.8,63.03,62.76,62.99,13000.0,51.4273,51.6157,51.3945,51.5829,13000.0
2015-03-27 11:00:00,63.0,63.15,62.98,63.0,21300.0,51.5911,51.7139,51.5747,51.5911,21300.0
2015-03-27 11:30:00,62.98,62.98,62.84,62.84,18900.0,51.5747,51.5747,51.4601,51.4601,18900.0
2015-03-27 12:00:00,62.85,63.04,62.83,62.99,11000.0,51.4682,51.6238,51.4519,51.5829,11000.0
2015-03-27 12:30:00,62.96,63.06,62.95,63.04,8600.0,51.5583,51.6402,51.5501,51.6238,8600.0
2015-03-27 13:00:00,63.04,63.2,63.04,63.2,8400.0,51.6238,51.7549,51.6238,51.7549,8400.0
2015-03-27 13:30:00,63.19,63.31,63.17,63.25,21400.0,51.7467,51.8449,51.7303,51.7958,21400.0
2015-03-27 14:00:00,63.25,63.38,63.25,63.35,11000.0,51.7958,51.9023,51.7958,51.8777,11000.0
2015-03-27 14:30:00,63.35,63.4,63.24,63.28,15900.0,51.8777,51.9186,51.7876,51.8204,15900.0
2015-03-27 15:00:00,63.27,63.27,63.09,63.12,38700.0,51.8122,51.8122,51.6648,51.6894,38700.0
2015-03-27 15:30:00,63.11,63.36,63.07,63.28,41100.0,51.6812,51.8859,51.6484,51.8204,41100.0
2015-03-30 09:30:00,63.73,64.09,63.72,64.07,16700.0,52.1889,52.4837,52.1807,52.4673,16700.0
2015-03-30 10:00:00,64.08,64.08,63.77,63.81,79900.0,52.4755,52.4755,52.2216,52.2544,79900.0
2015-03-30 10:30:00,63.8,63.93,63.78,63.81,25400.0,52.2462,52.3527,52.2298,52.2544,25400.0
2015-03-30 11:00:00,63.84,64.01,63.81,64.01,49600.0,52.279,52.4182,52.2544,52.4182,49600.0
2015-03-30 11:30:00,64.0,64.09,63.98,64.06,30100.0,52.41,52.4837,52.3936,52.4591,30100.0
2015-03-30 12:00:00,64.09,64.09,63.98,63.98,14000.0,52.4837,52.4837,52.3936,52.3936,14000.0
2015-03-30 12:30:00,63.97,64.07,63.93,64.05,11500.0,52.3854,52.4673,52.3527,52.4509,11500.0
2015-03-30 13:00:00,64.06,64.09,64.05,64.08,10400.0,52.4591,52.4837,52.4509,52.4755,10400.0
2015-03-30 13:30:00,64.09,64.09,63.96,64.01,21900.0,52.4837,52.4837,52.3772,52.4182,21900.0
2015-03-30 14:00:00,64.04,64.04,63.96,63.97,15900.0,52.4427,52.4427,52.3772,52.3854,15900.0
2015-03-30 14:30:00,64.0,64.07,63.98,64.06,19200.0,52.41,52.4673,52.3936,52.4591,19200.0
2015-03-30 15:00:00,64.04,64.07,63.92,63.92,37100.0,52.4427,52.4673,52.3445,52.3445,37100.0
2015-03-30 15:30:00,63.93,63.93,63.77,63.79,55600.0,52.3527,52.3527,52.2216,52.238,55600.0
2015-03-31 09:30:00,63.78,63.97,63.16,63.51,23500.0,52.2298,52.3854,51.7221,52.0087,23500.0
2015-03-31 10:00:00,63.56,63.87,63.49,63.51,15700.0,52.0497,52.3035,51.9923,52.0087,15700.0
2015-03-31 10:30:00,63.54,63.58,63.35,63.35,8900.0,52.0333,52.0661,51.8777,51.8777,8900.0
2015-03-31 11:00:00,63.43,63.54,63.33,63.33,14700.0,51.9432,52.0333,51.8613,51.8613,14700.0
2015-03-31 11:30:00,63.33,63.34,63.13,63.19,9400.0,51.8613,51.8695,51.6975,51.7467,9400.0
2015-03-31 12:00:00,63.22,63.29,63.12,63.23,6800.0,51.7712,51.8286,51.6894,51.7794,6800.0
2015-03-31 12:30:00,63.25,63.31,63.08,63.31,16500.0,51.7958,51.8449,51.6566,51.8449,16500.0
2015-03-31 13:00:00,63.35,63.35,63.27,63.28,10800.0,51.8777,51.8777,51.8122,51.8204,10800.0
2015-03-31 13:30:00,63.29,63.38,63.18,63.19,16500.0,51.8286,51.9023,51.7385,51.7467,16500.0
2015-03-31 14:00:00,63.21,63.22,63.09,63.11,19900.0,51.7631,51.7712,51.6648,51.6812,19900.0
2015-03-31 14:30:00,63.11,63.11,62.98,63.06,23600.0,51.6812,51.6812,51.5747,51.6402,23600.0
2015-03-31 15:00:00,63.06,63.1,62.87,62.92,23600.0,51.6402,51.673,51.4846,51.5256,23600.0
2015-03-31 15:30:00,62.91,63.3,62.9,63.21,71300.0,51.5174,51.8368,51.5092,51.7631,71300.0
2015-04-01 09:30:00,63.09,63.23,62.64,62.64,12900.0,51.8863,52.0015,51.5162,51.5162,12900.0
2015-04-01 10:00:00,62.71,62.86,62.67,62.73,12700.0,51.5738,51.6972,51.5409,51.5902,12700.0
2015-04-01 10:30:00,62.78,62.78,62.57,62.64,12800.0,51.6314,51.6314,51.4587,51.5162,12800.0
2015-04-01 11:00:00,62.64,62.8,62.64,62.76,29100.0,51.5162,51.6478,51.5162,51.6149,29100.0
2015-04-01 11:30:00,62.79,63.06,62.64,62.64,21900.0,51.6396,51.8616,51.5162,51.5162,21900.0
2015-04-01 12:00:00,62.58,62.71,62.5,62.53,9900.0,51.4669,51.5738,51.4011,51.4258,9900.0
2015-04-01 12:30:00,62.54,62.63,62.53,62.62,3600.0,51.434,51.508,51.4258,51.4998,3600.0
2015-04-01 13:00:00,62.61,62.62,62.56,62.56,7500.0,51.4916,51.4998,51.4504,51.4504,7500.0
2015-04-01 13:30:00,62.58,62.72,62.56,62.68,20600.0,51.4669,51.582,51.4504,51.5491,20600.0
2015-04-01 14:00:00,62.71,62.86,62.7,62.86,9100.0,51.5738,51.6972,51.5656,51.6972,9100.0
2015-04-01 14:30:00,62.84,62.84,62.66,62.8,9700.0,51.6807,51.6807,51.5327,51.6478,9700.0
2015-04-01 15:00:00,62.77,62.78,62.59,62.69,15600.0,51.6231,51.6314,51.4751,51.5573,15600.0
2015-04-01 15:30:00,62.69,62.97,62.67,62.97,67400.0,51.5573,51.7876,51.5409,51.7876,67400.0
2015-04-02 09:30:00,63.22,64.29,63.22,63.89,44300.0,51.9932,52.8732,51.9932,52.5442,44300.0
2015-04-02 10:00:00,63.81,63.91,63.67,63.71,17100.0,52.4785,52.5607,52.3633,52.3962,17100.0
2015-04-02 10:30:00,63.67,63.86,63.67,63.83,17600.0,52.3633,52.5196,52.3633,52.4949,17600.0
2015-04-02 11:00:00,63.84,63.89,63.67,63.78,18400.0,52.5031,52.5442,52.3633,52.4538,18400.0
2015-04-02 11:30:00,63.79,63.97,63.77,63.86,23200.0,52.462,52.61,52.4456,52.5196,23200.0
2015-04-02 12:00:00,63.87,64.04,63.8,64.02,27200.0,52.5278,52.6676,52.4702,52.6512,27200.0
2015-04-02 12:30:00,64.02,64.02,63.83,63.83,16900.0,52.6512,52.6512,52.4949,52.4949,16900.0
2015-04-02 13:00:00,63.83,64.02,63.83,63.97,17200.0,52.4949,52.6512,52.4949,52.61,17200.0
2015-04-02 13:30:00,63.97,64.0,63.89,63.99,19700.0,52.61,52.6347,52.5442,52.6265,19700.0
2015-04-02 14:00:00,63.97,64.3,63.97,64.29,40100.0,52.61,52.8814,52.61,52.8732,40100.0
2015-04-02 14:30:00,64.28,64.34,63.96,64.04,38000.0,52.865,52.9143,52.6018,52.6676,38000.0
2015-04-02 15:00:00,64.03,64.1,63.98,64.05,53100.0,52.6594,52.717,52.6183,52.6758,53100.0
2015-04-02 15:30:00,64.06,64.07,63.9,63.96,92300.0,52.6841,52.6923,52.5525,52.6018,92300.0
2015-04-06 09:30:00,63.92,64.46,63.75,64.06,34800.0,52.5689,53.013,52.4291,52.6841,34800.0
2015-04-06 10:00:00,64.07,64.2,64.03,64.19,33200.0,52.6923,52.7992,52.6594,52.791,33200.0
2015-04-06 10:30:00,64.21,64.43,64.16,64.33,29900.0,52.8074,52.9884,52.7663,52.9061,29900.0
2015-04-06 11:00:00,64.32,64.36,64.2,64.27,15500.0,52.8979,52.9308,52.7992,52.8568,15500.0
2015-04-06 11:30:00,64.27,64.4,64.21,64.34,23800.0,52.8568,52.9637,52.8074,52.9143,23800.0
2015-04-06 12:00:00,64.35,64.49,64.33,64.38,14200.0,52.9226,53.0377,52.9061,52.9472,14200.0
2015-04-06 12:30:00,64.37,64.56,64.36,64.48,15500.0,52.939,53.0953,52.9308,53.0295,15500.0
2015-04-06 13:00:00,64.48,64.65,64.44,64.58,15500.0,53.0295,53.1693,52.9966,53.1117,15500.0
2015-04-06 13:30:00,64.56,64.63,64.5,64.59,16100.0,53.0953,53.1528,53.0459,53.1199,16100.0
2015-04-06 14:00:00,64.61,64.65,64.55,64.63,17400.0,53.1364,53.1693,53.087,53.1528,17400.0
2015-04-06 14:30:00,64.64,64.65,64.51,64.59,18000.0,53.1611,53.1693,53.0541,53.1199,18000.0
2015-04-06 15:00:00,64.59,64.59,64.18,64.24,31800.0,53.1199,53.1199,52.7827,52.8321,31800.0
2015-04-06 15:30:00,64.25,64.65,64.18,64.37,190400.0,52.8403,53.1693,52.7827,52.939,190400.0
2015-04-07 09:30:00,64.28,64.28,63.81,63.81,36900.0,52.865,52.865,52.4785,52.4785,36900.0
2015-04-07 10:00:00,63.84,63.89,63.5,63.53,31200.0,52.5031,52.5442,52.2235,52.2482,31200.0
2015-04-07 10:30:00,63.51,63.85,63.51,63.61,24000.0,52.2317,52.5114,52.2317,52.314,24000.0
2015-04-07 11:00:00,63.6,63.62,63.12,63.13,29000.0,52.3057,52.3222,51.911,51.9192,29000.0
2015-04-07 11:30:00,63.15,63.17,62.86,62.93,26900.0,51.9357,51.9521,51.6972,51.7547,26900.0
2015-04-07 12:00:00,62.94,63.02,62.92,62.96,16600.0,51.763,51.8287,51.7465,51.7794,16600.0
2015-04-07 12:30:00,62.98,62.99,62.77,62.78,11300.0,51.7958,51.8041,51.6231,51.6314,11300.0
2015-04-07 13:00:00,62.79,63.02,62.77,63.0,22200.0,51.6396,51.8287,51.6231,51.8123,22200.0
2015-04-07 13:30:00,62.99,63.01,62.86,62.98,11300.0,51.8041,51.8205,51.6972,51.7958,11300.0
2015-04-07 14:00:00,63.0,63.09,62.93,62.98,22100.0,51.8123,51.8863,51.7547,51.7958,22100.0
2015-04-07 14:30:00,62.98,63.18,62.97,63.05,28900.0,51.7958,51.9603,51.7876,51.8534,28900.0
2015-04-07 15:00:00,63.08,63.13,62.69,62.72,51400.0,51.8781,51.9192,51.5573,51.582,51400.0
2015-04-07 15:30:00,62.72,62.73,62.48,62.55,83700.0,51.582,51.5902,51.3846,51.4422,83700.0
2015-04-08 09:30:00,62.53,62.86,62.2,62.2,20500.0,51.4258,51.6972,51.1544,51.1544,20500.0
2015-04-08 10:00:00,62.07,62.19,61.92,62.18,24100.0,51.0474,51.1461,50.9241,51.1379,24100.0
2015-04-08 10:30:00,62.14,62.14,61.93,61.95,10200.0,51.105,51.105,50.9323,50.9488,10200.0
2015-04-08 11:00:00,61.98,62.05,61.93,62.02,14300.0,50.9734,51.031,50.9323,51.0063,14300.0
2015-04-08 11:30:00,62.0,62.15,61.98,62.14,11200.0,50.9899,51.1132,50.9734,51.105,11200.0
2015-04-08 12:00:00,62.14,62.15,62.01,62.01,8600.0,51.105,51.1132,50.9981,50.9981,8600.0
2015-04-08 12:30:00,62.02,62.07,61.99,62.02,9200.0,51.0063,51.0474,50.9817,51.0063,9200.0
2015-04-08 13:00:00,62.06,62.06,61.93,61.99,4200.0,51.0392,51.0392,50.9323,50.9817,4200.0
2015-04-08 13:30:00,62.01,62.03,61.95,62.03,7600.0,50.9981,51.0146,50.9488,51.0146,7600.0
2015-04-08 14:00:00,62.03,62.15,61.91,62.08,27100.0,51.0146,51.1132,50.9159,51.0557,27100.0
2015-04-08 14:30:00,62.1,62.1,61.94,62.0,23900.0,51.0721,51.0721,50.9405,50.9899,23900.0
2015-04-08 15:00:00,62.03,62.07,61.96,62.03,41900.0,51.0146,51.0474,50.957,51.0146,41900.0
2015-04-08 15:30:00,62.03,62.19,61.98,62.14,53600.0,51.0146,51.1461,50.9734,51.105,53600.0
2015-04-09 09:30:00,62.68,62.86,62.2,62.77,26800.0,51.5491,51.6972,51.1544,51.6231,26800.0
2015-04-09 10:00:00,62.77,62.81,62.61,62.71,12700.0,51.6231,51.656,51.4916,51.5738,12700.0
2015-04-09 10:30:00,62.67,62.68,62.19,62.21,12100.0,51.5409,51.5491,51.1461,51.1626,12100.0
2015-04-09 11:00:00,62.24,62.28,62.12,62.15,12500.0,51.1873,51.2202,51.0886,51.1132,12500.0
2015-04-09 11:30:00,62.14,62.33,62.09,62.12,11300.0,51.105,51.2613,51.0639,51.0886,11300.0
2015-04-09 12:00:00,62.16,62.39,62.16,62.39,7700.0,51.1215,51.3106,51.1215,51.3106,7700.0
2015-04-09 12:30:00,62.43,62.48,62.38,62.45,7500.0,51.3435,51.3846,51.3024,51.36,7500.0
2015-04-09 13:00:00,62.46,62.5,62.4,62.45,10700.0,51.3682,51.4011,51.3188,51.36,10700.0
2015-04-09 13:30:00,62.43,62.47,62.43,62.45,11100.0,51.3435,51.3764,51.3435,51.36,11100.0
2015-04-09 14:00:00,62.46,62.5,62.46,62.47,11200.0,51.3682,51.4011,51.3682,51.3764,11200.0
2015-04-09 14:30:00,62.48,62.51,62.44,62.51,14600.0,51.3846,51.4093,51.3517,51.4093,14600.0
2015-04-09 15:00:00,62.51,62.56,62.48,62.53,20800.0,51.4093,51.4504,51.3846,51.4258,20800.0
2015-04-09 15:30:00,62.54,62.54,62.36,62.45,68300.0,51.434,51.434,51.2859,51.36,68300.0
2015-04-10 09:30:00,62.62,63.14,62.38,62.45,14100.0,51.4998,51.9274,51.3024,51.36,14100.0
2015-04-10 10:00:00,62.45,62.5,62.29,62.4,16700.0,51.36,51.4011,51.2284,51.3188,16700.0
2015-04-10 10:30:00,62.4,62.57,62.35,62.54,8700.0,51.3188,51.4587,51.2777,51.434,8700.0
2015-04-10 11:00:00,62.57,62.65,62.51,62.65,12000.0,51.4587,51.5244,51.4093,51.5244,12000.0
2015-04-10 11:30:00,62.65,62.69,62.57,62.67,11200.0,51.5244,51.5573,51.4587,51.5409,11200.0
2015-04-10 12:00:00,62.68,62.71,62.49,62.49,12700.0,51.5491,51.5738,51.3929,51.3929,12700.0
2015-04-10 12:30:00,62.49,62.5,62.36,62.36,9200.0,51.3929,51.4011,51.2859,51.2859,9200.0
2015-04-10 13:00:00,62.37,62.57,62.36,62.55,20900.0,51.2942,51.4587,51.2859,51.4422,20900.0
2015-04-10 13:30:00,62.56,62.56,62.4,62.43,10300.0,51.4504,51.4504,51.3188,51.3435,10300.0
2015-04-10 14:00:00,62.45,62.53,62.45,62.51,5900.0,51.36,51.4258,51.36,51.4093,5900.0
2015-04-10 14:30:00,62.53,62.55,62.49,62.49,12200.0,51.4258,51.4422,51.3929,51.3929,12200.0
2015-04-10 15:00:00,62.51,62.53,62.49,62.51,21500.0,51.4093,51.4258,51.3929,51.4093,21500.0
2015-04-10 15:30:00,62.5,62.56,62.48,62.55,27300.0,51.4011,51.4504,51.3846,51.4422,27300.0
2015-04-13 09:30:00,62.46,62.56,62.04,62.17,10800.0,51.3682,51.4504,51.0228,51.1297,10800.0
2015-04-13 10:00:00,62.17,62.19,62.0,62.08,9600.0,51.1297,51.1461,50.9899,51.0557,9600.0
2015-04-13 10:30:00,62.08,62.11,61.7,61.7,17800.0,51.0557,51.0803,50.7432,50.7432,17800.0
2015-04-13 11:00:00,61.75,61.9,61.7,61.84,9800.0,50.7843,50.9076,50.7432,50.8583,9800.0
2015-04-13 11:30:00,61.85,62.06,61.83,61.95,10200.0,50.8665,51.0392,50.8501,50.9488,10200.0
2015-04-13 12:00:00,61.95,61.95,61.84,61.84,6400.0,50.9488,50.9488,50.8583,50.8583,6400.0
2015-04-13 12:30:00,61.84,61.91,61.81,61.86,16400.0,50.8583,50.9159,50.8336,50.8747,16400.0
2015-04-13 13:00:00,61.9,61.92,61.61,61.62,17500.0,50.9076,50.9241,50.6691,50.6774,17500.0
2015-04-13 13:30:00,61.65,61.81,61.64,61.79,13100.0,50.702,50.8336,50.6938,50.8172,13100.0
2015-04-13 14:00:00,61.78,61.79,61.72,61.76,19900.0,50.8089,50.8172,50.7596,50.7925,19900.0
2015-04-13 14:30:00,61.77,61.85,61.73,61.79,15600.0,50.8007,50.8665,50.7678,50.8172,15600.0
2015-04-13 15:00:00,61.81,61.85,61.7,61.74,13000.0,50.8336,50.8665,50.7432,50.776,13000.0
2015-04-13 15:30:00,61.73,61.89,61.7,61.84,37300.0,50.7678,50.8994,50.7432,50.8583,37300.0
2015-04-14 09:30:00,61.89,62.02,61.36,61.38,13100.0,50.8994,51.0063,50.4635,50.48,13100.0
2015-04-14 10:00:00,61.38,61.46,61.18,61.42,7100.0,50.48,50.5458,50.3155,50.5129,7100.0
2015-04-14 10:30:00,61.43,61.52,61.36,61.51,10700.0,50.5211,50.5951,50.4635,50.5869,10700.0
2015-04-14 11:00:00,61.46,61.89,61.45,61.86,6400.0,50.5458,50.8994,50.5375,50.8747,6400.0
2015-04-14 11:30:00,61.85,61.97,61.85,61.93,7200.0,50.8665,50.9652,50.8665,50.9323,7200.0
2015-04-14 12:00:00,61.96,62.05,61.94,61.96,7700.0,50.957,51.031,50.9405,50.957,7700.0
2015-04-14 12:30:00,61.98,62.05,61.94,61.99,15400.0,50.9734,51.031,50.9405,50.9817,15400.0
2015-04-14 13:00:00,62.02,62.02,61.83,61.9,13700.0,51.0063,51.0063,50.8501,50.9076,13700.0
2015-04-14 13:30:00,61.9,61.91,61.79,61.83,11600.0,50.9076,50.9159,50.8172,50.8501,11600.0
2015-04-14 14:00:00,61.82,61.84,61.68,61.84,16600.0,50.8418,50.8583,50.7267,50.8583,16600.0
2015-04-14 14:30:00,61.86,61.93,61.8,61.92,19100.0,50.8747,50.9323,50.8254,50.9241,19100.0
2015-04-14 15:00:00,61.91,62.03,61.9,62.02,32600.0,50.9159,51.0146,50.9076,51.0063,32600.0
2015-04-14 15:30:00,62.0,62.23,62.0,62.22,58500.0,50.9899,51.179,50.9899,51.1708,58500.0
2015-04-15 09:30:00,62.32,62.39,62.13,62.25,16500.0,51.2531,51.3106,51.0968,51.1955,16500.0
2015-04-15 10:00:00,62.25,62.25,61.82,61.83,26000.0,51.1955,51.1955,50.8418,50.8501,26000.0
2015-04-15 10:30:00,61.83,61.91,61.79,61.84,16300.0,50.8501,50.9159,50.8172,50.8583,16300.0
2015-04-15 11:00:00,61.83,61.83,61.45,61.51,39100.0,50.8501,50.8501,50.5375,50.5869,39100.0
2015-04-15 11:30:00,61.53,61.58,61.35,61.4,39900.0,50.6033,50.6445,50.4553,50.4964,39900.0
2015-04-15 12:00:00,61.41,61.64,61.34,61.59,31100.0,50.5047,50.6938,50.4471,50.6527,31100.0
2015-04-15 12:30:00,61.58,61.58,61.39,61.5,20800.0,50.6445,50.6445,50.4882,50.5787,20800.0
2015-04-15 13:00:00,61.5,61.69,61.47,61.68,23000.0,50.5787,50.7349,50.554,50.7267,23000.0
2015-04-15 13:30:00,61.68,61.72,61.61,61.71,24900.0,50.7267,50.7596,50.6691,50.7514,24900.0
2015-04-15 14:00:00,61.72,61.72,61.53,61.54,20900.0,50.7596,50.7596,50.6033,50.6116,20900.0
2015-04-15 14:30:00,61.53,61.55,61.46,61.5,21300.0,50.6033,50.6198,50.5458,50.5787,21300.0
2015-04-15 15:00:00,61.49,61.67,61.48,61.6,44200.0,50.5704,50.7185,50.5622,50.6609,44200.0
2015-04-15 15:30:00,61.61,61.63,61.31,61.31,90600.0,50.6691,50.6856,50.4224,50.4224,90600.0
2015-04-16 09:30:00,61.05,61.06,60.73,60.85,37800.0,50.2086,50.2168,49.9454,50.0441,37800.0
2015-04-16 10:00:00,60.86,60.91,60.8,60.84,44200.0,50.0523,50.0934,50.003,50.0359,44200.0
2015-04-16 10:30:00,60.82,60.89,60.79,60.88,68400.0,50.0194,50.077,49.9948,50.0688,68400.0
2015-04-16 11:00:00,60.9,60.99,60.89,60.94,29900.0,50.0852,50.1592,50.077,50.1181,29900.0
2015-04-16 11:30:00,60.92,60.96,60.89,60.94,46500.0,50.1017,50.1346,50.077,50.1181,46500.0
2015-04-16 12:00:00,60.96,60.96,60.9,60.93,23200.0,50.1346,50.1346,50.0852,50.1099,23200.0
2015-04-16 12:30:00,60.93,60.96,60.91,60.92,11000.0,50.1099,50.1346,50.0934,50.1017,11000.0
2015-04-16 13:00:00,60.92,60.99,60.92,60.98,28900.0,50.1017,50.1592,50.1017,50.151,28900.0
2015-04-16 13:30:00,60.99,61.43,60.93,61.43,90400.0,50.1592,50.5211,50.1099,50.5211,90400.0
2015-04-16 14:00:00,61.43,61.56,61.36,61.52,17000.0,50.5211,50.628,50.4635,50.5951,17000.0
2015-04-16 14:30:00,61.53,61.59,61.4,61.4,26000.0,50.6033,50.6527,50.4964,50.4964,26000.0
2015-04-16 15:00:00,61.4,61.61,61.4,61.57,26500.0,50.4964,50.6691,50.4964,50.6362,26500.0
2015-04-16 15:30:00,61.56,61.57,61.44,61.54,51900.0,50.628,50.6362,50.5293,50.6116,51900.0
2015-04-17 09:30:00,61.24,61.37,60.8,61.14,23100.0,50.3648,50.4718,50.003,50.2826,23100.0
2015-04-17 10:00:00,61.14,61.14,61.0,61.09,23300.0,50.2826,50.2826,50.1675,50.2415,23300.0
2015-04-17 10:30:00,61.08,61.14,61.04,61.04,14800.0,50.2333,50.2826,50.2004,50.2004,14800.0
2015-04-17 11:00:00,61.05,61.16,61.03,61.11,17500.0,50.2086,50.299,50.1921,50.2579,17500.0
2015-04-17 11:30:00,61.1,61.1,60.97,61.02,39100.0,50.2497,50.2497,50.1428,50.1839,39100.0
2015-04-17 12:00:00,61.03,61.1,61.02,61.04,44200.0,50.1921,50.2497,50.1839,50.2004,44200.0
2015-04-17 12:30:00,61.05,61.22,61.02,61.2,32700.0,50.2086,50.3484,50.1839,50.3319,32700.0
2015-04-17 13:00:00,61.22,61.35,61.14,61.31,19000.0,50.3484,50.4553,50.2826,50.4224,19000.0
2015-04-17 13:30:00,61.29,61.33,61.15,61.22,13300.0,50.406,50.4389,50.2908,50.3484,13300.0
2015-04-17 14:00:00,61.23,61.24,61.09,61.14,15100.0,50.3566,50.3648,50.2415,50.2826,15100.0
2015-04-17 14:30:00,61.12,61.12,61.0,61.0,24800.0,50.2662,50.2662,50.1675,50.1675,24800.0
2015-04-17 15:00:00,61.0,61.05,60.92,61.0,35500.0,50.1675,50.2086,50.1017,50.1675,35500.0
2015-04-17 15:30:00,61.02,61.32,61.02,61.32,59000.0,50.1839,50.4306,50.1839,50.4306,59000.0
2015-04-20 09:30:00,61.77,61.82,61.1,61.62,13200.0,50.8007,50.8418,50.2497,50.6774,13200.0
2015-04-20 10:00:00,61.64,61.77,61.57,61.57,15300.0,50.6938,50.8007,50.6362,50.6362,15300.0
2015-04-20 10:30:00,61.53,61.73,61.53,61.71,5600.0,50.6033,50.7678,50.6033,50.7514,5600.0
2015-04-20 11:00:00,61.69,61.74,61.65,61.71,9800.0,50.7349,50.776,50.702,50.7514,9800.0
2015-04-20 11:30:00,61.71,61.84,61.64,61.84,19700.0,50.7514,50.8583,50.6938,50.8583,19700.0
2015-04-20 12:00:00,61.82,61.87,61.78,61.81,20600.0,50.8418,50.883,50.8089,50.8336,20600.0
2015-04-20 12:30:00,61.81,62.03,61.79,62.01,14900.0,50.8336,51.0146,50.8172,50.9981,14900.0
2015-04-20 13:00:00,62.0,62.11,61.94,62.11,13500.0,50.9899,51.0803,50.9405,51.0803,13500.0
2015-04-20 13:30:00,62.11,62.15,61.97,62.15,19400.0,51.0803,51.1132,50.9652,51.1132,19400.0
2015-04-20 14:00:00,62.15,62.39,62.14,62.24,22300.0,51.1132,51.3106,51.105,51.1873,22300.0
2015-04-20 14:30:00,62.25,62.35,62.21,62.21,20700.0,51.1955,51.2777,51.1626,51.1626,20700.0
2015-04-20 15:00:00,62.21,62.27,62.18,62.21,28100.0,51.1626,51.2119,51.1379,51.1626,28100.0
2015-04-20 15:30:00,62.21,62.34,62.13,62.31,44700.0,51.1626,51.2695,51.0968,51.2448,44700.0
2015-04-21 09:30:00,62.63,62.63,61.96,62.06,30100.0,51.508,51.508,50.957,51.0392,30100.0
2015-04-21 10:00:00,62.07,62.28,62.04,62.16,11100.0,51.0474,51.2202,51.0228,51.1215,11100.0
2015-04-21 10:30:00,62.16,62.37,62.1,62.37,27300.0,51.1215,51.2942,51.0721,51.2942,27300.0
2015-04-21 11:00:00,62.39,62.49,62.23,62.27,13700.0,51.3106,51.3929,51.179,51.2119,13700.0
2015-04-21 11:30:00,62.29,62.33,62.23,62.27,11700.0,51.2284,51.2613,51.179,51.2119,11700.0
2015-04-21 12:00:00,62.24,62.28,62.14,62.28,9000.0,51.1873,51.2202,51.105,51.2202,9000.0
2015-04-21 12:30:00,62.29,62.29,62.2,62.24,8400.0,51.2284,51.2284,51.1544,51.1873,8400.0
2015-04-21 13:00:00,62.24,62.3,62.22,62.23,7700.0,51.1873,51.2366,51.1708,51.179,7700.0
2015-04-21 13:30:00,62.24,62.28,62.18,62.28,9200.0,51.1873,51.2202,51.1379,51.2202,9200.0
2015-04-21 14:00:00,62.25,62.33,62.2,62.28,9000.0,51.1955,51.2613,51.1544,51.2202,9000.0
2015-04-21 14:30:00,62.29,62.32,62.22,62.24,17700.0,51.2284,51.2531,51.1708,51.1873,17700.0
2015-04-21 15:00:00,62.23,62.24,62.14,62.16,22300.0,51.179,51.1873,51.105,51.1215,22300.0
2015-04-21 15:30:00,62.15,62.23,62.07,62.18,54800.0,51.1132,51.179,51.0474,51.1379,54800.0
2015-04-22 09:30:00,62.14,62.23,61.45,61.51,21800.0,51.105,51.179,50.5375,50.5869,21800.0
2015-04-22 10:00:00,61.58,61.68,61.43,61.45,22200.0,50.6445,50.7267,50.5211,50.5375,22200.0
2015-04-22 10:30:00,61.45,61.6,61.44,61.6,10900.0,50.5375,50.6609,50.5293,50.6609,10900.0
2015-04-22 11:00:00,61.55,61.7,61.52,61.57,34000.0,50.6198,50.7432,50.5951,50.6362,34000.0
2015-04-22 11:30:00,61.58,61.89,61.58,61.78,13500.0,50.6445,50.8994,50.6445,50.8089,13500.0
2015-04-22 12:00:00,61.78,61.79,61.53,61.6,9700.0,50.8089,50.8172,50.6033,50.6609,9700.0
2015-04-22 12:30:00,61.6,61.6,61.48,61.51,7900.0,50.6609,50.6609,50.5622,50.5869,7900.0
2015-04-22 13:00:00,61.47,61.68,61.47,61.62,8100.0,50.554,50.7267,50.554,50.6774,8100.0
2015-04-22 13:30:00,61.61,61.61,61.54,61.59,9600.0,50.6691,50.6691,50.6116,50.6527,9600.0
2015-04-22 14:00:00,61.61,61.7,61.59,61.69,9100.0,50.6691,50.7432,50.6527,50.7349,9100.0
2015-04-22 14:30:00,61.69,61.69,61.53,61.55,25700.0,50.7349,50.7349,50.6033,50.6198,25700.0
2015-04-22 15:00:00,61.53,61.66,61.53,61.66,26800.0,50.6033,50.7103,50.6033,50.7103,26800.0
2015-04-22 15:30:00,61.66,61.7,61.58,61.67,38000.0,50.7103,50.7432,50.6445,50.7185,38000.0
2015-04-23 09:30:00,61.35,61.7,61.24,61.31,26800.0,50.4553,50.7432,50.3648,50.4224,26800.0
2015-04-23 10:00:00,61.38,61.38,61.27,61.37,17200.0,50.48,50.48,50.3895,50.4718,17200.0
2015-04-23 10:30:00,61.35,61.59,61.34,61.47,12400.0,50.4553,50.6527,50.4471,50.554,12400.0
2015-04-23 11:00:00,61.48,61.54,61.35,61.44,13300.0,50.5622,50.6116,50.4553,50.5293,13300.0
2015-04-23 11:30:00,61.42,61.5,61.35,61.49,21800.0,50.5129,50.5787,50.4553,50.5704,21800.0
2015-04-23 12:00:00,61.5,61.57,61.44,61.5,11500.0,50.5787,50.6362,50.5293,50.5787,11500.0
2015-04-23 12:30:00,61.51,61.52,61.44,61.48,11600.0,50.5869,50.5951,50.5293,50.5622,11600.0
2015-04-23 13:00:00,61.49,61.54,61.43,61.47,18400.0,50.5704,50.6116,50.5211,50.554,18400.0
2015-04-23 13:30:00,61.48,61.48,61.4,61.47,18300.0,50.5622,50.5622,50.4964,50.554,18300.0
2015-04-23 14:00:00,61.46,61.47,61.42,61.43,15800.0,50.5458,50.554,50.5129,50.5211,15800.0
2015-04-23 14:30:00,61.46,61.54,61.45,61.51,12900.0,50.5458,50.6116,50.5375,50.5869,12900.0
2015-04-23 15:00:00,61.51,61.6,61.5,61.6,8300.0,50.5869,50.6609,50.5787,50.6609,8300.0
2015-04-23 15:30:00,61.6,61.68,61.34,61.35,46000.0,50.6609,50.7267,50.4471,50.4553,46000.0
2015-04-24 09:30:00,61.57,61.73,60.74,61.66,41400.0,50.6362,50.7678,49.9536,50.7103,41400.0
2015-04-24 10:00:00,61.72,61.89,61.69,61.89,19000.0,50.7596,50.8994,50.7349,50.8994,19000.0
2015-04-24 10:30:00,61.89,61.91,61.66,61.68,11400.0,50.8994,50.9159,50.7103,50.7267,11400.0
2015-04-24 11:00:00,61.65,61.67,61.56,61.6,16300.0,50.702,50.7185,50.628,50.6609,16300.0
2015-04-24 11:30:00,61.58,61.61,61.43,61.47,15000.0,50.6445,50.6691,50.5211,50.554,15000.0
2015-04-24 12:00:00,61.45,61.47,61.36,61.43,5300.0,50.5375,50.554,50.4635,50.5211,5300.0
2015-04-24 12:30:00,61.42,61.42,61.33,61.35,3500.0,50.5129,50.5129,50.4389,50.4553,3500.0
2015-04-24 13:00:00,61.35,61.36,61.27,61.35,8900.0,50.4553,50.4635,50.3895,50.4553,8900.0
2015-04-24 13:30:00,61.36,61.36,61.29,61.3,6500.0,50.4635,50.4635,50.406,50.4142,6500.0
2015-04-24 14:00:00,61.31,61.33,61.15,61.19,7800.0,50.4224,50.4389,50.2908,50.3237,7800.0
2015-04-24 14:30:00,61.22,61.22,61.16,61.18,7200.0,50.3484,50.3484,50.299,50.3155,7200.0
2015-04-24 15:00:00,61.18,61.23,61.1,61.23,16200.0,50.3155,50.3566,50.2497,50.3566,16200.0
2015-04-24 15:30:00,61.22,61.41,61.22,61.37,30100.0,50.3484,50.5047,50.3484,50.4718,30100.0
2015-04-27 09:30:00,61.51,61.61,61.39,61.52,10200.0,50.5869,50.6691,50.4882,50.5951,10200.0
2015-04-27 10:00:00,61.51,61.68,61.47,61.68,18900.0,50.5869,50.7267,50.554,50.7267,18900.0
2015-04-27 10:30:00,61.7,61.77,61.64,61.68,11600.0,50.7432,50.8007,50.6938,50.7267,11600.0
2015-04-27 11:00:00,61.67,61.83,61.63,61.83,10800.0,50.7185,50.8501,50.6856,50.8501,10800.0
2015-04-27 11:30:00,61.79,61.88,61.69,61.71,17400.0,50.8172,50.8912,50.7349,50.7514,17400.0
2015-04-27 12:00:00,61.71,61.79,61.57,61.62,16500.0,50.7514,50.8172,50.6362,50.6774,16500.0
2015-04-27 12:30:00,61.58,61.58,61.37,61.44,14200.0,50.6445,50.6445,50.4718,50.5293,14200.0
2015-04-27 13:00:00,61.39,61.51,61.33,61.37,9100.0,50.4882,50.5869,50.4389,50.4718,9100.0
2015-04-27 13:30:00,61.41,61.5,61.38,61.43,6300.0,50.5047,50.5787,50.48,50.5211,6300.0
2015-04-27 14:00:00,61.43,61.48,61.34,61.46,6300.0,50.5211,50.5622,50.4471,50.5458,6300.0
2015-04-27 14:30:00,61.46,61.46,61.32,61.35,12600.0,50.5458,50.5458,50.4306,50.4553,12600.0
2015-04-27 15:00:00,61.36,61.37,61.17,61.19,15500.0,50.4635,50.4718,50.3073,50.3237,15500.0
2015-04-27 15:30:00,61.18,61.39,61.16,61.37,26000.0,50.3155,50.4882,50.299,50.4718,26000.0
2015-04-28 09:30:00,61.2,61.34,61.15,61.19,6900.0,50.3319,50.4471,50.2908,50.3237,6900.0
2015-04-28 10:00:00,61.23,61.29,60.79,61.03,12900.0,50.3566,50.406,49.9948,50.1921,12900.0
2015-04-28 10:30:00,61.05,61.17,60.97,61.02,13200.0,50.2086,50.3073,50.1428,50.1839,13200.0
2015-04-28 11:00:00,61.03,61.4,61.03,61.35,9700.0,50.1921,50.4964,50.1921,50.4553,9700.0
2015-04-28 11:30:00,61.37,61.41,61.26,61.28,15000.0,50.4718,50.5047,50.3813,50.3977,15000.0
2015-04-28 12:00:00,61.31,61.35,61.25,61.29,7300.0,50.4224,50.4553,50.3731,50.406,7300.0
2015-04-28 12:30:00,61.27,61.28,61.17,61.23,7100.0,50.3895,50.3977,50.3073,50.3566,7100.0
2015-04-28 13:00:00,61.24,61.32,61.17,61.17,9300.0,50.3648,50.4306,50.3073,50.3073,9300.0
2015-04-28 13:30:00,61.16,61.28,61.15,61.28,7200.0,50.299,50.3977,50.2908,50.3977,7200.0
2015-04-28 14:00:00,61.29,61.37,61.22,61.35,11600.0,50.406,50.4718,50.3484,50.4553,11600.0
2015-04-28 14:30:00,61.31,61.43,61.27,61.31,7700.0,50.4224,50.5211,50.3895,50.4224,7700.0
2015-04-28 15:00:00,61.3,61.38,61.28,61.32,13600.0,50.4142,50.48,50.3977,50.4306,13600.0
2015-04-28 15:30:00,61.34,61.41,61.21,61.32,48000.0,50.4471,50.5047,50.3402,50.4306,48000.0
2015-04-29 09:30:00,61.71,62.6,61.66,61.99,40800.0,50.7514,51.4833,50.7103,50.9817,40800.0
2015-04-29 10:00:00,62.01,62.05,61.72,61.96,26000.0,50.9981,51.031,50.7596,50.957,26000.0
2015-04-29 10:30:00,61.94,62.0,61.59,61.64,21500.0,50.9405,50.9899,50.6527,50.6938,21500.0
2015-04-29 11:00:00,61.63,61.69,61.5,61.59,36200.0,50.6856,50.7349,50.5787,50.6527,36200.0
2015-04-29 11:30:00,61.62,61.91,61.56,61.9,12700.0,50.6774,50.9159,50.628,50.9076,12700.0
2015-04-29 12:00:00,61.9,61.91,61.53,61.58,26500.0,50.9076,50.9159,50.6033,50.6445,26500.0
2015-04-29 12:30:00,61.51,61.56,61.28,61.32,19800.0,50.5869,50.628,50.3977,50.4306,19800.0
2015-04-29 13:00:00,61.32,61.33,61.13,61.15,12000.0,50.4306,50.4389,50.2744,50.2908,12000.0
2015-04-29 13:30:00,61.15,61.23,61.04,61.18,16900.0,50.2908,50.3566,50.2004,50.3155,16900.0
2015-04-29 14:00:00,61.09,61.47,61.05,61.47,18700.0,50.2415,50.554,50.2086,50.554,18700.0
2015-04-29 14:30:00,61.48,61.62,61.44,61.45,10800.0,50.5622,50.6774,50.5293,50.5375,10800.0
2015-04-29 15:00:00,61.45,61.48,61.37,61.45,17900.0,50.5375,50.5622,50.4718,50.5375,17900.0
2015-04-29 15:30:00,61.45,61.45,61.19,61.32,40300.0,50.5375,50.5375,50.3237,50.4306,40300.0
2015-04-30 09:30:00,61.0,61.42,60.54,60.58,13800.0,50.1675,50.5129,49.7891,49.822,13800.0
2015-04-30 10:00:00,60.57,60.69,60.38,60.48,11200.0,49.8138,49.9125,49.6576,49.7398,11200.0
2015-04-30 10:30:00,60.48,60.67,60.44,60.64,9400.0,49.7398,49.8961,49.7069,49.8714,9400.0
2015-04-30 11:00:00,60.66,60.96,60.64,60.95,32700.0,49.8878,50.1346,49.8714,50.1263,32700.0
2015-04-30 11:30:00,60.95,61.06,60.63,60.67,14900.0,50.1263,50.2168,49.8632,49.8961,14900.0
2015-04-30 12:00:00,60.69,60.92,60.69,60.8,5800.0,49.9125,50.1017,49.9125,50.003,5800.0
2015-04-30 12:30:00,60.73,60.77,60.69,60.77,5500.0,49.9454,49.9783,49.9125,49.9783,5500.0
2015-04-30 13:00:00,60.85,61.0,60.85,60.93,6500.0,50.0441,50.1675,50.0441,50.1099,6500.0
2015-04-30 13:30:00,60.96,61.0,60.86,60.88,6100.0,50.1346,50.1675,50.0523,50.0688,6100.0
2015-04-30 14:00:00,60.89,60.96,60.67,60.67,12600.0,50.077,50.1346,49.8961,49.8961,12600.0
2015-04-30 14:30:00,60.67,60.67,60.29,60.3,19300.0,49.8961,49.8961,49.5835,49.5918,19300.0
2015-04-30 15:00:00,60.32,60.44,60.1,60.41,58800.0,49.6082,49.7069,49.4273,49.6822,58800.0
2015-04-30 15:30:00,60.39,60.43,60.12,60.19,59600.0,49.6658,49.6987,49.4437,49.5013,59600.0
2015-05-01 09:30:00,60.67,61.18,60.37,61.08,26200.0,49.8961,50.3155,49.6493,50.2333,26200.0
2015-05-01 10:00:00,61.1,61.17,60.74,61.01,23100.0,50.2497,50.3073,49.9536,50.1757,23100.0
2015-05-01 10:30:00,61.02,61.04,60.64,60.73,14900.0,50.1839,50.2004,49.8714,49.9454,14900.0
2015-05-01 11:00:00,60.76,60.98,60.66,60.96,14100.0,49.9701,50.151,49.8878,50.1346,14100.0
2015-05-01 11:30:00,60.96,61.0,60.76,60.9,14400.0,50.1346,50.1675,49.9701,50.0852,14400.0
2015-05-01 12:00:00,60.86,60.94,60.8,60.87,8400.0,50.0523,50.1181,50.003,50.0605,8400.0
2015-05-01 12:30:00,60.91,60.98,60.85,60.96,21000.0,50.0934,50.151,50.0441,50.1346,21000.0
2015-05-01 13:00:00,60.96,61.04,60.91,60.91,15700.0,50.1346,50.2004,50.0934,50.0934,15700.0
2015-05-01 13:30:00,60.94,61.13,60.86,61.07,10800.0,50.1181,50.2744,50.0523,50.225,10800.0
2015-05-01 14:00:00,61.08,61.31,61.08,61.24,13600.0,50.2333,50.4224,50.2333,50.3648,13600.0
2015-05-01 14:30:00,61.27,61.27,61.06,61.16,13000.0,50.3895,50.3895,50.2168,50.299,13000.0
2015-05-01 15:00:00,61.15,61.3,61.1,61.21,14300.0,50.2908,50.4142,50.2497,50.3402,14300.0
2015-05-01 15:30:00,61.2,61.22,61.01,61.08,44400.0,50.3319,50.3484,50.1757,50.2333,44400.0
2015-05-04 09:30:00,61.53,62.38,61.53,62.22,14800.0,50.6033,51.3024,50.6033,51.1708,14800.0
2015-05-04 10:00:00,62.26,62.41,61.94,61.95,24600.0,51.2037,51.3271,50.9405,50.9488,24600.0
2015-05-04 10:30:00,61.95,61.95,61.33,61.47,39300.0,50.9488,50.9488,50.4389,50.554,39300.0
2015-05-04 11:00:00,61.46,61.61,61.39,61.46,7400.0,50.5458,50.6691,50.4882,50.5458,7400.0
2015-05-04 11:30:00,61.44,61.55,61.42,61.55,4500.0,50.5293,50.6198,50.5129,50.6198,4500.0
2015-05-04 12:00:00,61.53,61.53,61.16,61.22,18300.0,50.6033,50.6033,50.299,50.3484,18300.0
2015-05-04 12:30:00,61.22,61.24,61.16,61.17,5800.0,50.3484,50.3648,50.299,50.3073,5800.0
2015-05-04 13:00:00,61.14,61.2,60.99,60.99,13100.0,50.2826,50.3319,50.1592,50.1592,13100.0
2015-05-04 13:30:00,60.99,61.17,60.91,61.16,12600.0,50.1592,50.3073,50.0934,50.299,12600.0
2015-05-04 14:00:00,61.17,61.25,61.07,61.23,23600.0,50.3073,50.3731,50.225,50.3566,23600.0
2015-05-04 14:30:00,61.2,61.25,61.12,61.19,19800.0,50.3319,50.3731,50.2662,50.3237,19800.0
2015-05-04 15:00:00,61.19,61.2,60.92,60.93,28400.0,50.3237,50.3319,50.1017,50.1099,28400.0
2015-05-04 15:30:00,60.93,60.94,60.73,60.75,82300.0,50.1099,50.1181,49.9454,49.9619,82300.0
2015-05-05 09:30:00,60.57,60.86,60.22,60.34,23500.0,49.8138,50.0523,49.526,49.6247,23500.0
2015-05-05 10:00:00,60.3,60.31,59.77,60.03,31300.0,49.5918,49.6,49.1559,49.3697,31300.0
2015-05-05 10:30:00,60.02,60.21,59.9,59.9,15000.0,49.3615,49.5178,49.2628,49.2628,15000.0
2015-05-05 11:00:00,59.89,59.99,59.5,59.51,33300.0,49.2546,49.3368,48.9338,48.9421,33300.0
2015-05-05 11:30:00,59.48,59.71,59.33,59.53,25400.0,48.9174,49.1065,48.794,48.9585,25400.0
2015-05-05 12:00:00,59.58,59.64,59.35,59.49,29200.0,48.9996,49.049,48.8105,48.9256,29200.0
2015-05-05 12:30:00,59.46,59.69,59.36,59.47,30000.0,48.9009,49.0901,48.8187,48.9092,30000.0
2015-05-05 13:00:00,59.51,59.66,59.4,59.4,38100.0,48.9421,49.0654,48.8516,48.8516,38100.0
2015-05-05 13:30:00,59.42,59.47,59.28,59.43,40100.0,48.868,48.9092,48.7529,48.8763,40100.0
2015-05-05 14:00:00,59.41,59.64,59.33,59.63,21900.0,48.8598,49.049,48.794,49.0407,21900.0
2015-05-05 14:30:00,59.65,59.81,59.61,59.81,20500.0,49.0572,49.1888,49.0243,49.1888,20500.0
2015-05-05 15:00:00,59.81,59.85,59.67,59.85,20500.0,49.1888,49.2217,49.0736,49.2217,20500.0
2015-05-05 15:30:00,59.83,59.89,59.73,59.75,50800.0,49.2052,49.2546,49.123,49.1394,50800.0
2015-05-06 09:30:00,59.73,59.85,59.21,59.28,25900.0,49.123,49.2217,48.6953,48.7529,25900.0
2015-05-06 10:00:00,59.24,59.26,59.03,59.2,20000.0,48.72,48.7365,48.5473,48.6871,20000.0
2015-05-06 10:30:00,59.16,59.49,59.16,59.36,22900.0,48.6542,48.9256,48.6542,48.8187,22900.0
2015-05-06 11:00:00,59.37,59.53,59.31,59.46,16300.0,48.8269,48.9585,48.7776,48.9009,16300.0
2015-05-06 11:30:00,59.47,59.57,59.42,59.55,15500.0,48.9092,48.9914,48.868,48.975,15500.0
2015-05-06 12:00:00,59.53,59.57,59.48,59.55,8200.0,48.9585,48.9914,48.9174,48.975,8200.0
2015-05-06 12:30:00,59.56,59.57,59.45,59.46,13200.0,48.9832,48.9914,48.8927,48.9009,13200.0
2015-05-06 13:00:00,59.48,59.49,59.43,59.46,12500.0,48.9174,48.9256,48.8763,48.9009,12500.0
2015-05-06 13:30:00,59.46,59.47,59.35,59.45,20100.0,48.9009,48.9092,48.8105,48.8927,20100.0
2015-05-06 14:00:00,59.48,59.53,59.42,59.46,17200.0,48.9174,48.9585,48.868,48.9009,17200.0
2015-05-06 14:30:00,59.47,59.51,59.4,59.49,15300.0,48.9092,48.9421,48.8516,48.9256,15300.0
2015-05-06 15:00:00,59.48,59.53,59.44,59.5,33300.0,48.9174,48.9585,48.8845,48.9338,33300.0
2015-05-06 15:30:00,59.5,59.59,59.43,59.59,45900.0,48.9338,49.0079,48.8763,49.0079,45900.0
2015-05-07 09:30:00,59.59,60.02,59.15,59.58,15100.0,49.0079,49.3615,48.646,48.9996,15100.0
2015-05-07 10:00:00,59.59,59.87,59.49,59.76,14200.0,49.0079,49.2381,48.9256,49.1477,14200.0
2015-05-07 10:30:00,59.76,60.06,59.72,59.89,20500.0,49.1477,49.3944,49.1148,49.2546,20500.0
2015-05-07 11:00:00,59.91,60.29,59.91,60.17,22100.0,49.271,49.5835,49.271,49.4849,22100.0
2015-05-07 11:30:00,60.17,60.21,60.03,60.03,11200.0,49.4849,49.5178,49.3697,49.3697,11200.0
2015-05-07 12:00:00,60.05,60.26,60.03,60.2,15900.0,49.3862,49.5589,49.3697,49.5095,15900.0
2015-05-07 12:30:00,60.2,60.35,60.2,60.32,9100.0,49.5095,49.6329,49.5095,49.6082,9100.0
2015-05-07 13:00:00,60.33,60.39,60.23,60.36,10600.0,49.6164,49.6658,49.5342,49.6411,10600.0
2015-05-07 13:30:00,60.35,60.39,60.13,60.17,22900.0,49.6329,49.6658,49.452,49.4849,22900.0
2015-05-07 14:00:00,60.17,60.17,59.99,60.0,20600.0,49.4849,49.4849,49.3368,49.345,20600.0
2015-05-07 14:30:00,60.0,60.1,59.97,60.09,17300.0,49.345,49.4273,49.3204,49.4191,17300.0
2015-05-07 15:00:00,60.09,60.09,59.81,59.92,28300.0,49.4191,49.4191,49.1888,49.2793,28300.0
2015-05-07 15:30:00,59.92,60.04,59.89,59.99,65700.0,49.2793,49.3779,49.2546,49.3368,65700.0
2015-05-08 09:30:00,60.65,60.81,60.39,60.81,23900.0,49.8796,50.0112,49.6658,50.0112,23900.0
2015-05-08 10:00:00,60.73,60.79,60.22,60.22,44400.0,49.9454,49.9948,49.526,49.526,44400.0
2015-05-08 10:30:00,60.25,60.53,60.12,60.44,32600.0,49.5506,49.7809,49.4437,49.7069,32600.0
2015-05-08 11:00:00,60.46,60.59,60.41,60.41,16600.0,49.7234,49.8303,49.6822,49.6822,16600.0
2015-05-08 11:30:00,60.46,60.55,60.34,60.4,25900.0,49.7234,49.7974,49.6247,49.674,25900.0
2015-05-08 12:00:00,60.44,60.44,60.34,60.39,11200.0,49.7069,49.7069,49.6247,49.6658,11200.0
2015-05-08 12:30:00,60.37,60.46,60.36,60.46,19000.0,49.6493,49.7234,49.6411,49.7234,19000.0
2015-05-08 13:00:00,60.46,60.51,60.4,60.46,16300.0,49.7234,49.7645,49.674,49.7234,16300.0
2015-05-08 13:30:00,60.46,60.51,60.39,60.43,13900.0,49.7234,49.7645,49.6658,49.6987,13900.0
2015-05-08 14:00:00,60.42,60.44,60.27,60.37,23500.0,49.6905,49.7069,49.5671,49.6493,23500.0
2015-05-08 14:30:00,60.38,60.38,59.83,60.07,47300.0,49.6576,49.6576,49.2052,49.4026,47300.0
2015-05-08 15:00:00,60.1,60.23,59.97,60.06,32900.0,49.4273,49.5342,49.3204,49.3944,32900.0
2015-05-08 15:30:00,60.06,60.11,59.94,59.97,87300.0,49.3944,49.4355,49.2957,49.3204,87300.0
2015-05-11 09:30:00,59.9,60.47,59.64,60.16,40000.0,49.2628,49.7316,49.049,49.4766,40000.0
2015-05-11 10:00:00,60.21,60.38,60.13,60.19,22400.0,49.5178,49.6576,49.452,49.5013,22400.0
2015-05-11 10:30:00,60.2,60.38,60.13,60.3,34800.0,49.5095,49.6576,49.452,49.5918,34800.0
2015-05-11 11:00:00,60.31,60.53,60.3,60.39,20300.0,49.6,49.7809,49.5918,49.6658,20300.0
2015-05-11 11:30:00,60.39,60.45,60.31,60.45,14100.0,49.6658,49.7151,49.6,49.7151,14100.0
2015-05-11 12:00:00,60.45,60.47,60.29,60.34,13800.0,49.7151,49.7316,49.5835,49.6247,13800.0
2015-05-11 12:30:00,60.34,60.34,60.21,60.32,10500.0,49.6247,49.6247,49.5178,49.6082,10500.0
2015-05-11 13:00:00,60.34,60.48,60.28,60.41,18600.0,49.6247,49.7398,49.5753,49.6822,18600.0
2015-05-11 13:30:00,60.43,60.51,60.42,60.5,11600.0,49.6987,49.7645,49.6905,49.7563,11600.0
2015-05-11 14:00:00,60.48,60.55,60.36,60.4,12200.0,49.7398,49.7974,49.6411,49.674,12200.0
2015-05-11 14:30:00,60.41,60.42,60.27,60.27,10200.0,49.6822,49.6905,49.5671,49.5671,10200.0
2015-05-11 15:00:00,60.28,60.46,60.23,60.37,19600.0,49.5753,49.7234,49.5342,49.6493,19600.0
2015-05-11 15:30:00,60.37,60.46,60.34,60.37,33300.0,49.6493,49.7234,49.6247,49.6493,33300.0
2015-05-12 09:30:00,60.17,60.28,59.67,59.95,10400.0,49.4849,49.5753,49.0736,49.3039,10400.0
2015-05-12 10:00:00,59.91,60.04,59.8,59.94,22400.0,49.271,49.3779,49.1806,49.2957,22400.0
2015-05-12 10:30:00,59.95,60.31,59.94,60.31,13600.0,49.3039,49.6,49.2957,49.6,13600.0
2015-05-12 11:00:00,60.33,60.7,60.33,60.63,12900.0,49.6164,49.9207,49.6164,49.8632,12900.0
2015-05-12 11:30:00,60.65,60.81,60.58,60.72,8100.0,49.8796,50.0112,49.822,49.9372,8100.0
2015-05-12 12:00:00,60.75,60.78,60.68,60.71,6900.0,49.9619,49.9865,49.9043,49.929,6900.0
2015-05-12 12:30:00,60.67,60.9,60.67,60.73,6300.0,49.8961,50.0852,49.8961,49.9454,6300.0
2015-05-12 13:00:00,60.78,60.99,60.76,60.92,7500.0,49.9865,50.1592,49.9701,50.1017,7500.0
2015-05-12 13:30:00,60.92,60.92,60.82,60.83,6300.0,50.1017,50.1017,50.0194,50.0276,6300.0
2015-05-12 14:00:00,60.85,60.91,60.79,60.9,10000.0,50.0441,50.0934,49.9948,50.0852,10000.0
2015-05-12 14:30:00,60.89,60.97,60.6,60.62,13200.0,50.077,50.1428,49.8385,49.8549,13200.0
2015-05-12 15:00:00,60.63,60.69,60.59,60.64,21400.0,49.8632,49.9125,49.8303,49.8714,21400.0
2015-05-12 15:30:00,60.65,60.74,60.63,60.64,32900.0,49.8796,49.9536,49.8632,49.8714,32900.0
2015-05-13 09:30:00,60.96,61.18,60.5,60.5,14100.0,50.1346,50.3155,49.7563,49.7563,14100.0
2015-05-13 10:00:00,60.61,60.89,60.61,60.75,9700.0,49.8467,50.077,49.8467,49.9619,9700.0
2015-05-13 10:30:00,60.77,60.77,60.4,60.4,14900.0,49.9783,49.9783,49.674,49.674,14900.0
2015-05-13 11:00:00,60.39,60.75,60.38,60.62,6400.0,49.6658,49.9619,49.6576,49.8549,6400.0
2015-05-13 11:30:00,60.6,60.95,60.59,60.84,7800.0,49.8385,50.1263,49.8303,50.0359,7800.0
2015-05-13 12:00:00,60.86,60.95,60.84,60.9,10400.0,50.0523,50.1263,50.0359,50.0852,10400.0
2015-05-13 12:30:00,60.91,61.0,60.91,60.95,8600.0,50.0934,50.1675,50.0934,50.1263,8600.0
2015-05-13 13:00:00,60.98,61.07,60.94,60.99,9000.0,50.151,50.225,50.1181,50.1592,9000.0
2015-05-13 13:30:00,60.99,61.01,60.91,60.99,7800.0,50.1592,50.1757,50.0934,50.1592,7800.0
2015-05-13 14:00:00,61.02,61.02,60.8,60.87,10900.0,50.1839,50.1839,50.003,50.0605,10900.0
2015-05-13 14:30:00,60.86,60.86,60.72,60.77,12300.0,50.0523,50.0523,49.9372,49.9783,12300.0
2015-05-13 15:00:00,60.79,60.84,60.63,60.71,15300.0,49.9948,50.0359,49.8632,49.929,15300.0
2015-05-13 15:30:00,60.72,60.79,60.69,60.75,33300.0,49.9372,49.9948,49.9125,49.9619,33300.0
2015-05-14 09:30:00,61.0,61.26,60.46,60.76,6500.0,50.1675,50.3813,49.7234,49.9701,6500.0
2015-05-14 10:00:00,60.77,61.1,60.77,60.98,12400.0,49.9783,50.2497,49.9783,50.151,12400.0
2015-05-14 10:30:00,61.01,61.11,61.0,61.04,13300.0,50.1757,50.2579,50.1675,50.2004,13300.0
2015-05-14 11:00:00,61.03,61.17,60.89,60.89,16500.0,50.1921,50.3073,50.077,50.077,16500.0
2015-05-14 11:30:00,60.9,61.15,60.89,61.11,17000.0,50.0852,50.2908,50.077,50.2579,17000.0
2015-05-14 12:00:00,61.11,61.25,61.11,61.25,27800.0,50.2579,50.3731,50.2579,50.3731,27800.0
2015-05-14 12:30:00,61.25,61.29,61.18,61.18,21900.0,50.3731,50.406,50.3155,50.3155,21900.0
2015-05-14 13:00:00,61.16,61.26,61.1,61.24,13100.0,50.299,50.3813,50.2497,50.3648,13100.0
2015-05-14 13:30:00,61.27,61.41,61.26,61.34,22000.0,50.3895,50.5047,50.3813,50.4471,22000.0
2015-05-14 14:00:00,61.33,61.39,61.24,61.28,19600.0,50.4389,50.4882,50.3648,50.3977,19600.0
2015-05-14 14:30:00,61.27,61.4,61.24,61.4,19100.0,50.3895,50.4964,50.3648,50.4964,19100.0
2015-05-14 15:00:00,61.36,61.38,61.27,61.27,16900.0,50.4635,50.48,50.3895,50.3895,16900.0
2015-05-14 15:30:00,61.29,61.3,61.13,61.28,28300.0,50.406,50.4142,50.2744,50.3977,28300.0
2015-05-15 09:30:00,61.38,61.38,60.94,61.07,12600.0,50.48,50.48,50.1181,50.225,12600.0
2015-05-15 10:00:00,61.08,61.33,60.95,61.23,10300.0,50.2333,50.4389,50.1263,50.3566,10300.0
2015-05-15 10:30:00,61.26,61.3,61.21,61.22,13400.0,50.3813,50.4142,50.3402,50.3484,13400.0
2015-05-15 11:00:00,61.22,61.5,61.22,61.5,30800.0,50.3484,50.5787,50.3484,50.5787,30800.0
2015-05-15 11:30:00,61.45,61.5,61.36,61.4,10600.0,50.5375,50.5787,50.4635,50.4964,10600.0
2015-05-15 12:00:00,61.39,61.42,61.32,61.32,11400.0,50.4882,50.5129,50.4306,50.4306,11400.0
2015-05-15 12:30:00,61.34,61.4,61.3,61.3,7200.0,50.4471,50.4964,50.4142,50.4142,7200.0
2015-05-15 13:00:00,61.3,61.31,61.11,61.16,11300.0,50.4142,50.4224,50.2579,50.299,11300.0
2015-05-15 13:30:00,61.16,61.16,61.03,61.04,10600.0,50.299,50.299,50.1921,50.2004,10600.0
2015-05-15 14:00:00,61.05,61.06,60.99,60.99,12300.0,50.2086,50.2168,50.1592,50.1592,12300.0
2015-05-15 14:30:00,61.0,61.02,60.98,60.99,14100.0,50.1675,50.1839,50.151,50.1592,14100.0
2015-05-15 15:00:00,61.0,61.07,60.98,61.03,18700.0,50.1675,50.225,50.151,50.1921,18700.0
2015-05-15 15:30:00,61.03,61.31,61.03,61.29,42200.0,50.1921,50.4224,50.1921,50.406,42200.0
2015-05-18 09:30:00,61.21,61.58,60.99,61.55,13400.0,50.3402,50.6445,50.1592,50.6198,13400.0
2015-05-18 10:00:00,61.54,61.6,61.37,61.5,17300.0,50.6116,50.6609,50.4718,50.5787,17300.0
2015-05-18 10:30:00,61.5,61.68,61.46,61.66,11000.0,50.5787,50.7267,50.5458,50.7103,11000.0
2015-05-18 11:00:00,61.68,61.93,61.65,61.9,17300.0,50.7267,50.9323,50.702,50.9076,17300.0
2015-05-18 11:30:00,61.9,61.91,61.82,61.86,20000.0,50.9076,50.9159,50.8418,50.8747,20000.0
2015-05-18 12:00:00,61.86,61.9,61.83,61.86,20500.0,50.8747,50.9076,50.8501,50.8747,20500.0
2015-05-18 12:30:00,61.85,61.87,61.81,61.86,6100.0,50.8665,50.883,50.8336,50.8747,6100.0
2015-05-18 13:00:00,61.85,62.03,61.85,61.94,24700.0,50.8665,51.0146,50.8665,50.9405,24700.0
2015-05-18 13:30:00,61.94,62.04,61.94,62.01,30800.0,50.9405,51.0228,50.9405,50.9981,30800.0
2015-05-18 14:00:00,62.01,62.04,61.96,62.02,35200.0,50.9981,51.0228,50.957,51.0063,35200.0
2015-05-18 14:30:00,61.99,62.03,61.92,61.93,21600.0,50.9817,51.0146,50.9241,50.9323,21600.0
2015-05-18 15:00:00,61.93,62.03,61.88,62.0,27500.0,50.9323,51.0146,50.8912,50.9899,27500.0
2015-05-18 15:30:00,62.01,62.11,61.94,62.11,42900.0,50.9981,51.0803,50.9405,51.0803,42900.0
2015-05-19 09:30:00,62.32,62.41,61.87,62.06,9200.0,51.2531,51.3271,50.883,51.0392,9200.0
2015-05-19 10:00:00,62.0,62.09,61.89,62.09,6100.0,50.9899,51.0639,50.8994,51.0639,6100.0
2015-05-19 10:30:00,62.09,62.24,62.04,62.07,17500.0,51.0639,51.1873,51.0228,51.0474,17500.0
2015-05-19 11:00:00,62.09,62.18,62.05,62.14,10700.0,51.0639,51.1379,51.031,51.105,10700.0
2015-05-19 11:30:00,62.14,62.15,61.84,61.92,18600.0,51.105,51.1132,50.8583,50.9241,18600.0
2015-05-19 12:00:00,61.89,61.98,61.84,61.87,10500.0,50.8994,50.9734,50.8583,50.883,10500.0
2015-05-19 12:30:00,61.85,61.94,61.84,61.93,7800.0,50.8665,50.9405,50.8583,50.9323,7800.0
2015-05-19 13:00:00,61.93,62.01,61.93,61.99,8500.0,50.9323,50.9981,50.9323,50.9817,8500.0
2015-05-19 13:30:00,62.0,62.1,61.98,62.1,28100.0,50.9899,51.0721,50.9734,51.0721,28100.0
2015-05-19 14:00:00,62.11,62.16,62.0,62.0,28200.0,51.0803,51.1215,50.9899,50.9899,28200.0
2015-05-19 14:30:00,62.0,62.03,61.9,62.0,10800.0,50.9899,51.0146,50.9076,50.9899,10800.0
2015-05-19 15:00:00,62.0,62.0,61.77,61.85,11500.0,50.9899,50.9899,50.8007,50.8665,11500.0
2015-05-19 15:30:00,61.86,61.99,61.84,61.92,37500.0,50.8747,50.9817,50.8583,50.9241,37500.0
2015-05-20 09:30:00,62.9,63.08,62.39,62.89,40500.0,51.7301,51.8781,51.3106,51.7218,40500.0
2015-05-20 10:00:00,62.85,62.92,62.76,62.87,27600.0,51.6889,51.7465,51.6149,51.7054,27600.0
2015-05-20 10:30:00,62.85,63.0,62.85,62.89,14600.0,51.6889,51.8123,51.6889,51.7218,14600.0
2015-05-20 11:00:00,62.9,62.95,62.87,62.9,12100.0,51.7301,51.7712,51.7054,51.7301,12100.0
2015-05-20 11:30:00,62.9,62.9,62.8,62.88,18600.0,51.7301,51.7301,51.6478,51.7136,18600.0
2015-05-20 12:00:00,62.89,62.9,62.75,62.77,18700.0,51.7218,51.7301,51.6067,51.6231,18700.0
2015-05-20 12:30:00,62.8,62.85,62.53,62.55,7400.0,51.6478,51.6889,51.4258,51.4422,7400.0
2015-05-20 13:00:00,62.54,62.58,62.37,62.56,18200.0,51.434,51.4669,51.2942,51.4504,18200.0
2015-05-20 13:30:00,62.53,62.55,62.47,62.53,12000.0,51.4258,51.4422,51.3764,51.4258,12000.0
2015-05-20 14:00:00,62.54,62.68,62.53,62.64,16600.0,51.434,51.5491,51.4258,51.5162,16600.0
2015-05-20 14:30:00,62.64,62.68,62.37,62.51,15100.0,51.5162,51.5491,51.2942,51.4093,15100.0
2015-05-20 15:00:00,62.51,62.62,62.48,62.58,18800.0,51.4093,51.4998,51.3846,51.4669,18800.0
2015-05-20 15:30:00,62.61,62.61,62.4,62.43,73400.0,51.4916,51.4916,51.3188,51.3435,73400.0
2015-05-21 09:30:00,62.35,62.57,62.33,62.57,6600.0,51.2777,51.4587,51.2613,51.4587,6600.0
2015-05-21 10:00:00,62.56,62.9,62.54,62.9,7500.0,51.4504,51.7301,51.434,51.7301,7500.0
2015-05-21 10:30:00,62.85,63.14,62.85,62.99,11900.0,51.6889,51.9274,51.6889,51.8041,11900.0
2015-05-21 11:00:00,62.97,63.03,62.95,63.03,5300.0,51.7876,51.837,51.7712,51.837,5300.0
2015-05-21 11:30:00,63.02,63.03,62.86,62.92,5000.0,51.8287,51.837,51.6972,51.7465,5000.0
2015-05-21 12:00:00,62.91,62.91,62.83,62.85,6600.0,51.7383,51.7383,51.6725,51.6889,6600.0
2015-05-21 12:30:00,62.84,62.88,62.69,62.85,5000.0,51.6807,51.7136,51.5573,51.6889,5000.0
2015-05-21 13:00:00,62.84,62.84,62.7,62.75,5200.0,51.6807,51.6807,51.5656,51.6067,5200.0
2015-05-21 13:30:00,62.78,62.78,62.42,62.43,18900.0,51.6314,51.6314,51.3353,51.3435,18900.0
2015-05-21 14:00:00,62.43,62.72,62.41,62.66,7400.0,51.3435,51.582,51.3271,51.5327,7400.0
2015-05-21 14:30:00,62.66,62.78,62.64,62.72,8000.0,51.5327,51.6314,51.5162,51.582,8000.0
2015-05-21 15:00:00,62.68,62.7,62.45,62.48,16500.0,51.5491,51.5656,51.36,51.3846,16500.0
2015-05-21 15:30:00,62.47,62.67,62.47,62.62,38200.0,51.3764,51.5409,51.3764,51.4998,38200.0
2015-05-22 09:30:00,62.39,62.75,62.25,62.65,15800.0,51.3106,51.6067,51.1955,51.5244,15800.0
2015-05-22 10:00:00,62.7,62.91,62.68,62.73,10000.0,51.5656,51.7383,51.5491,51.5902,10000.0
2015-05-22 10:30:00,62.71,63.03,62.71,62.97,10800.0,51.5738,51.837,51.5738,51.7876,10800.0
2015-05-22 11:00:00,62.98,63.0,62.68,62.73,7000.0,51.7958,51.8123,51.5491,51.5902,7000.0
2015-05-22 11:30:00,62.7,62.84,62.63,62.8,40500.0,51.5656,51.6807,51.508,51.6478,40500.0
2015-05-22 12:00:00,62.89,63.04,62.77,62.99,8800.0,51.7218,51.8452,51.6231,51.8041,8800.0
2015-05-22 12:30:00,62.98,62.99,62.79,62.8,4700.0,51.7958,51.8041,51.6396,51.6478,4700.0
2015-05-22 13:00:00,62.81,62.88,62.73,62.8,4900.0,51.656,51.7136,51.5902,51.6478,4900.0
2015-05-22 13:30:00,62.81,62.89,62.81,62.86,4700.0,51.656,51.7218,51.656,51.6972,4700.0
2015-05-22 14:00:00,62.84,62.84,62.71,62.76,8000.0,51.6807,51.6807,51.5738,51.6149,8000.0
2015-05-22 14:30:00,62.76,62.86,62.76,62.81,4900.0,51.6149,51.6972,51.6149,51.656,4900.0
2015-05-22 15:00:00,62.81,62.85,62.76,62.83,11000.0,51.656,51.6889,51.6149,51.6725,11000.0
2015-05-22 15:30:00,62.82,62.82,62.64,62.66,30700.0,51.6643,51.6643,51.5162,51.5327,30700.0
2015-05-26 09:30:00,62.9,62.97,61.31,61.31,29300.0,51.7301,51.7876,50.4224,50.4224,29300.0
2015-05-26 10:00:00,61.38,61.54,61.0,61.0,36900.0,50.48,50.6116,50.1675,50.1675,36900.0
2015-05-26 10:30:00,61.02,61.16,60.78,61.09,26900.0,50.1839,50.299,49.9865,50.2415,26900.0
2015-05-26 11:00:00,61.05,61.44,60.84,61.44,19300.0,50.2086,50.5293,50.0359,50.5293,19300.0
2015-05-26 11:30:00,61.44,61.82,61.44,61.8,17300.0,50.5293,50.8418,50.5293,50.8254,17300.0
2015-05-26 12:00:00,61.8,62.0,61.8,61.88,16200.0,50.8254,50.9899,50.8254,50.8912,16200.0
2015-05-26 12:30:00,61.89,61.89,61.72,61.72,6100.0,50.8994,50.8994,50.7596,50.7596,6100.0
2015-05-26 13:00:00,61.77,61.85,61.68,61.71,20900.0,50.8007,50.8665,50.7267,50.7514,20900.0
2015-05-26 13:30:00,61.68,61.72,61.55,61.58,13800.0,50.7267,50.7596,50.6198,50.6445,13800.0
2015-05-26 14:00:00,61.56,61.66,61.56,61.58,5100.0,50.628,50.7103,50.628,50.6445,5100.0
2015-05-26 14:30:00,61.58,61.78,61.58,61.72,10000.0,50.6445,50.8089,50.6445,50.7596,10000.0
2015-05-26 15:00:00,61.7,61.86,61.69,61.81,15200.0,50.7432,50.8747,50.7349,50.8336,15200.0
2015-05-26 15:30:00,61.82,61.91,61.72,61.74,36400.0,50.8418,50.9159,50.7596,50.776,36400.0
2015-05-27 09:30:00,61.96,62.06,61.43,61.9,11000.0,50.957,51.0392,50.5211,50.9076,11000.0
2015-05-27 10:00:00,61.91,61.91,61.46,61.56,17800.0,50.9159,50.9159,50.5458,50.628,17800.0
2015-05-27 10:30:00,61.75,61.89,61.67,61.81,8100.0,50.7843,50.8994,50.7185,50.8336,8100.0
2015-05-27 11:00:00,61.81,61.85,61.68,61.79,9700.0,50.8336,50.8665,50.7267,50.8172,9700.0
2015-05-27 11:30:00,61.81,61.87,61.75,61.81,9500.0,50.8336,50.883,50.7843,50.8336,9500.0
2015-05-27 12:00:00,61.83,61.99,61.83,61.93,10700.0,50.8501,50.9817,50.8501,50.9323,10700.0
2015-05-27 12:30:00,61.92,62.1,61.86,62.09,6100.0,50.9241,51.0721,50.8747,51.0639,6100.0
2015-05-27 13:00:00,62.08,62.25,62.07,62.2,8900.0,51.0557,51.1955,51.0474,51.1544,8900.0
2015-05-27 13:30:00,62.21,62.21,62.0,62.19,12400.0,51.1626,51.1626,50.9899,51.1461,12400.0
2015-05-27 14:00:00,62.18,62.3,62.14,62.3,9900.0,51.1379,51.2366,51.105,51.2366,9900.0
2015-05-27 14:30:00,62.31,62.38,62.12,62.23,14100.0,51.2448,51.3024,51.0886,51.179,14100.0
2015-05-27 15:00:00,62.25,62.38,62.25,62.27,12600.0,51.1955,51.3024,51.1955,51.2119,12600.0
2015-05-27 15:30:00,62.28,62.45,62.21,62.4,32100.0,51.2202,51.36,51.1626,51.3188,32100.0
2015-05-28 09:30:00,62.41,62.45,61.51,61.57,14800.0,51.3271,51.36,50.5869,50.6362,14800.0
2015-05-28 10:00:00,61.54,61.97,61.52,61.84,7400.0,50.6116,50.9652,50.5951,50.8583,7400.0
2015-05-28 10:30:00,61.84,62.13,61.8,62.09,7700.0,50.8583,51.0968,50.8254,51.0639,7700.0
2015-05-28 11:00:00,62.13,62.26,62.07,62.13,6400.0,51.0968,51.2037,51.0474,51.0968,6400.0
2015-05-28 11:30:00,62.12,62.18,61.94,62.07,32000.0,51.0886,51.1379,50.9405,51.0474,32000.0
2015-05-28 12:00:00,62.07,62.19,62.06,62.16,4000.0,51.0474,51.1461,51.0392,51.1215,4000.0
2015-05-28 12:30:00,62.14,62.16,62.03,62.08,5700.0,51.105,51.1215,51.0146,51.0557,5700.0
2015-05-28 13:00:00,62.07,62.08,61.98,62.02,14200.0,51.0474,51.0557,50.9734,51.0063,14200.0
2015-05-28 13:30:00,62.05,62.07,61.85,61.85,8900.0,51.031,51.0474,50.8665,50.8665,8900.0
2015-05-28 14:00:00,61.88,62.12,61.85,62.07,18500.0,50.8912,51.0886,50.8665,51.0474,18500.0
2015-05-28 14:30:00,62.09,62.21,62.07,62.2,24800.0,51.0639,51.1626,51.0474,51.1544,24800.0
2015-05-28 15:00:00,62.19,62.25,62.11,62.11,32300.0,51.1461,51.1955,51.0803,51.0803,32300.0
2015-05-28 15:30:00,62.14,62.15,62.06,62.1,81500.0,51.105,51.1132,51.0392,51.0721,81500.0
2015-05-29 09:30:00,62.05,62.1,61.63,61.64,15900.0,51.031,51.0721,50.6856,50.6938,15900.0
2015-05-29 10:00:00,61.7,61.7,61.36,61.36,78600.0,50.7432,50.7432,50.4635,50.4635,78600.0
2015-05-29 10:30:00,61.32,61.42,60.99,61.13,23800.0,50.4306,50.5129,50.1592,50.2744,23800.0
2015-05-29 11:00:00,61.16,61.44,61.11,61.29,26100.0,50.299,50.5293,50.2579,50.406,26100.0
2015-05-29 11:30:00,61.28,61.4,61.13,61.28,37100.0,50.3977,50.4964,50.2744,50.3977,37100.0
2015-05-29 12:00:00,61.3,61.39,61.21,61.3,26000.0,50.4142,50.4882,50.3402,50.4142,26000.0
2015-05-29 12:30:00,61.31,61.38,61.26,61.26,17200.0,50.4224,50.48,50.3813,50.3813,17200.0
2015-05-29 13:00:00,61.25,61.32,61.21,61.27,20600.0,50.3731,50.4306,50.3402,50.3895,20600.0
2015-05-29 13:30:00,61.25,61.25,61.17,61.23,12600.0,50.3731,50.3731,50.3073,50.3566,12600.0
2015-05-29 14:00:00,61.2,61.28,61.14,61.2,13300.0,50.3319,50.3977,50.2826,50.3319,13300.0
2015-05-29 14:30:00,61.2,61.2,61.05,61.07,13200.0,50.3319,50.3319,50.2086,50.225,13200.0
2015-05-29 15:00:00,61.06,61.19,61.0,61.13,24100.0,50.2168,50.3237,50.1675,50.2744,24100.0
2015-05-29 15:30:00,61.12,61.15,61.03,61.09,74300.0,50.2662,50.2908,50.1921,50.2415,74300.0
2015-06-01 09:30:00,61.22,61.71,61.09,61.34,20996.0,50.3484,50.7514,50.2415,50.4471,20996.0
2015-06-01 10:00:00,61.32,61.41,61.15,61.23,29221.0,50.4306,50.5047,50.2908,50.3566,29221.0
2015-06-01 10:30:00,61.2,61.28,61.05,61.28,14128.0,50.3319,50.3977,50.2086,50.3977,14128.0
2015-06-01 11:00:00,61.29,61.41,61.2,61.29,20275.0,50.406,50.5047,50.3319,50.406,20275.0
2015-06-01 11:30:00,61.27,61.4,61.18,61.32,43667.0,50.3895,50.4964,50.3155,50.4306,43667.0
2015-06-01 12:00:00,61.33,61.73,61.32,61.73,25390.0,50.4389,50.7678,50.4306,50.7678,25390.0
2015-06-01 12:30:00,61.75,61.79,61.66,61.79,14154.0,50.7843,50.8172,50.7103,50.8172,14154.0
2015-06-01 13:00:00,61.83,61.83,61.66,61.68,15065.0,50.8501,50.8501,50.7103,50.7267,15065.0
2015-06-01 13:30:00,61.68,61.78,61.68,61.7,20759.0,50.7267,50.8089,50.7267,50.7432,20759.0
2015-06-01 14:00:00,61.7,61.82,61.65,61.71,20538.0,50.7432,50.8418,50.702,50.7514,20538.0
2015-06-01 14:30:00,61.72,61.91,61.69,61.91,26772.0,50.7596,50.9159,50.7349,50.9159,26772.0
2015-06-01 15:00:00,61.91,61.98,61.68,61.73,44209.0,50.9159,50.9734,50.7267,50.7678,44209.0
2015-06-01 15:30:00,61.75,61.75,61.45,61.48,83220.0,50.7843,50.7843,50.5375,50.5622,83220.0
2015-06-02 09:30:00,61.14,61.6,61.08,61.36,14972.0,50.2826,50.6609,50.2333,50.4635,14972.0
2015-06-02 10:00:00,61.27,61.74,61.27,61.63,14276.0,50.3895,50.776,50.3895,50.6856,14276.0
2015-06-02 10:30:00,61.7,61.82,61.45,61.48,12056.0,50.7432,50.8418,50.5375,50.5622,12056.0
2015-06-02 11:00:00,61.4,61.66,61.4,61.59,9472.0,50.4964,50.7103,50.4964,50.6527,9472.0
2015-06-02 11:30:00,61.55,61.75,61.55,61.7,20410.0,50.6198,50.7843,50.6198,50.7432,20410.0
2015-06-02 12:00:00,61.71,61.93,61.69,61.88,14645.0,50.7514,50.9323,50.7349,50.8912,14645.0
2015-06-02 12:30:00,61.87,62.1,61.87,62.04,20133.0,50.883,51.0721,50.883,51.0228,20133.0
2015-06-02 13:00:00,62.06,62.06,61.86,61.98,20994.0,51.0392,51.0392,50.8747,50.9734,20994.0
2015-06-02 13:30:00,61.99,62.04,61.9,62.01,20324.0,50.9817,51.0228,50.9076,50.9981,20324.0
2015-06-02 14:00:00,62.01,62.06,61.9,61.97,24449.0,50.9981,51.0392,50.9076,50.9652,24449.0
2015-06-02 14:30:00,61.96,62.04,61.93,61.98,26052.0,50.957,51.0228,50.9323,50.9734,26052.0
2015-06-02 15:00:00,61.98,61.99,61.9,61.96,31578.0,50.9734,50.9817,50.9076,50.957,31578.0
2015-06-02 15:30:00,61.95,61.95,61.77,61.79,50468.0,50.9488,50.9488,50.8007,50.8172,50468.0
2015-06-03 09:30:00,61.85,61.89,61.51,61.75,21586.0,50.8665,50.8994,50.5869,50.7843,21586.0
2015-06-03 10:00:00,61.68,62.06,61.66,61.97,23145.0,50.7267,51.0392,50.7103,50.9652,23145.0
2015-06-03 10:30:00,62.02,62.14,61.77,61.94,18132.0,51.0063,51.105,50.8007,50.9405,18132.0
2015-06-03 11:00:00,61.95,62.08,61.84,61.97,24329.0,50.9488,51.0557,50.8583,50.9652,24329.0
2015-06-03 11:30:00,61.97,62.09,61.73,61.77,52778.0,50.9652,51.0639,50.7678,50.8007,52778.0
2015-06-03 12:00:00,61.75,61.86,61.64,61.79,35472.0,50.7843,50.8747,50.6938,50.8172,35472.0
2015-06-03 12:30:00,61.83,62.01,61.8,62.01,7415.0,50.8501,50.9981,50.8254,50.9981,7415.0
2015-06-03 13:00:00,62.03,62.27,61.92,62.26,42904.0,51.0146,51.2119,50.9241,51.2037,42904.0
2015-06-03 13:30:00,62.25,62.3,62.08,62.28,15101.0,51.1955,51.2366,51.0557,51.2202,15101.0
2015-06-03 14:00:00,62.31,62.4,62.27,62.37,14642.0,51.2448,51.3188,51.2119,51.2942,14642.0
2015-06-03 14:30:00,62.38,62.4,62.25,62.34,13746.0,51.3024,51.3188,51.1955,51.2695,13746.0
2015-06-03 15:00:00,62.36,62.41,62.31,62.36,36688.0,51.2859,51.3271,51.2448,51.2859,36688.0
2015-06-03 15:30:00,62.37,62.42,62.3,62.34,43925.0,51.2942,51.3353,51.2366,51.2695,43925.0
2015-06-04 09:30:00,62.05,62.46,61.82,62.02,13909.0,51.031,51.3682,50.8418,51.0063,13909.0
2015-06-04 10:00:00,62.01,62.18,61.9,61.94,9712.0,50.9981,51.1379,50.9076,50.9405,9712.0
2015-06-04 10:30:00,61.9,62.05,61.82,61.88,14316.0,50.9076,51.031,50.8418,50.8912,14316.0
2015-06-04 11:00:00,61.86,62.01,61.77,61.96,15397.0,50.8747,50.9981,50.8007,50.957,15397.0
2015-06-04 11:30:00,61.93,61.97,61.77,61.87,16588.0,50.9323,50.9652,50.8007,50.883,16588.0
2015-06-04 12:00:00,61.88,61.95,61.83,61.86,8300.0,50.8912,50.9488,50.8501,50.8747,8300.0
2015-06-04 12:30:00,61.85,62.03,61.81,61.88,11131.0,50.8665,51.0146,50.8336,50.8912,11131.0
2015-06-04 13:00:00,61.85,61.93,61.55,61.59,17587.0,50.8665,50.9323,50.6198,50.6527,17587.0
2015-06-04 13:30:00,61.59,61.59,61.11,61.42,36256.0,50.6527,50.6527,50.2579,50.5129,36256.0
2015-06-04 14:00:00,61.42,61.46,61.32,61.44,24113.0,50.5129,50.5458,50.4306,50.5293,24113.0
2015-06-04 14:30:00,61.44,61.48,61.28,61.31,32182.0,50.5293,50.5622,50.3977,50.4224,32182.0
2015-06-04 15:00:00,61.31,61.32,61.11,61.15,42464.0,50.4224,50.4306,50.2579,50.2908,42464.0
2015-06-04 15:30:00,61.17,61.51,61.15,61.43,110699.0,50.3073,50.5869,50.2908,50.5211,110699.0
2015-06-05 09:30:00,58.82,59.0,57.9,58.4,229051.0,48.3746,48.5226,47.618,48.0292,229051.0
2015-06-05 10:00:00,58.4,58.99,57.9,58.4,342356.0,48.0292,48.5144,47.618,48.0292,342356.0
2015-06-05 10:30:00,58.4,58.46,57.86,58.21,152468.0,48.0292,48.0785,47.5851,47.8729,152468.0
2015-06-05 11:00:00,58.22,58.43,58.17,58.4,79372.0,47.8811,48.0538,47.84,48.0292,79372.0
2015-06-05 11:30:00,58.41,58.41,58.18,58.25,83529.0,48.0374,48.0374,47.8482,47.9058,83529.0
2015-06-05 12:00:00,58.28,58.28,57.62,57.7,98282.0,47.9305,47.9305,47.3877,47.4535,98282.0
2015-06-05 12:30:00,57.71,58.39,57.69,58.3,62911.0,47.4617,48.021,47.4453,47.9469,62911.0
2015-06-05 13:00:00,58.33,58.38,57.89,57.92,47477.0,47.9716,48.0127,47.6097,47.6344,47477.0
2015-06-05 13:30:00,57.94,58.5,57.93,58.35,56936.0,47.6509,48.1114,47.6426,47.9881,56936.0
2015-06-05 14:00:00,58.31,58.4,58.08,58.21,39311.0,47.9552,48.0292,47.766,47.8729,39311.0
2015-06-05 14:30:00,58.23,58.31,58.1,58.19,42419.0,47.8894,47.9552,47.7825,47.8565,42419.0
2015-06-05 15:00:00,58.2,58.26,57.8,57.81,80656.0,47.8647,47.914,47.5357,47.5439,80656.0
2015-06-05 15:30:00,57.82,57.88,57.31,57.59,201421.0,47.5522,47.6015,47.1327,47.363,201421.0
2015-06-08 09:30:00,57.41,57.82,56.7,57.24,69421.0,47.215,47.5522,46.6311,47.0752,69421.0
2015-06-08 10:00:00,57.19,57.71,57.12,57.5,57650.0,47.0341,47.4617,46.9765,47.289,57650.0
2015-06-08 10:30:00,57.49,57.89,57.45,57.82,63774.0,47.2808,47.6097,47.2479,47.5522,63774.0
2015-06-08 11:00:00,57.82,57.95,57.56,57.65,65351.0,47.5522,47.6591,47.3383,47.4124,65351.0
2015-06-08 11:30:00,57.63,57.85,57.46,57.77,46137.0,47.3959,47.5768,47.2561,47.5111,46137.0
2015-06-08 12:00:00,57.79,57.93,57.62,57.77,41188.0,47.5275,47.6426,47.3877,47.5111,41188.0
2015-06-08 12:30:00,57.82,57.93,57.62,57.64,31971.0,47.5522,47.6426,47.3877,47.4041,31971.0
2015-06-08 13:00:00,57.64,58.14,57.64,57.99,76561.0,47.4041,47.8153,47.4041,47.692,76561.0
2015-06-08 13:30:00,57.99,58.02,57.8,57.85,35212.0,47.692,47.7167,47.5357,47.5768,35212.0
2015-06-08 14:00:00,57.87,58.04,57.86,58.04,72289.0,47.5933,47.7331,47.5851,47.7331,72289.0
2015-06-08 14:30:00,58.04,58.32,57.98,58.07,104669.0,47.7331,47.9634,47.6838,47.7578,104669.0
2015-06-08 15:00:00,58.08,58.28,57.98,58.28,78282.0,47.766,47.9305,47.6838,47.9305,78282.0
2015-06-08 15:30:00,58.27,58.3,57.99,58.01,112559.0,47.9223,47.9469,47.692,47.7084,112559.0
2015-06-09 09:30:00,57.99,58.16,57.77,57.86,28970.0,47.692,47.8318,47.5111,47.5851,28970.0
2015-06-09 10:00:00,57.83,58.0,57.75,57.84,27550.0,47.5604,47.7002,47.4946,47.5686,27550.0
2015-06-09 10:30:00,57.88,58.06,57.75,57.99,22723.0,47.6015,47.7496,47.4946,47.692,22723.0
2015-06-09 11:00:00,58.0,58.11,57.89,57.9,29922.0,47.7002,47.7907,47.6097,47.618,29922.0
2015-06-09 11:30:00,57.93,57.98,57.68,57.68,35340.0,47.6426,47.6838,47.437,47.437,35340.0
2015-06-09 12:00:00,57.68,57.78,57.65,57.72,21853.0,47.437,47.5193,47.4124,47.4699,21853.0
2015-06-09 12:30:00,57.7,57.9,57.66,57.9,16901.0,47.4535,47.618,47.4206,47.618,16901.0
2015-06-09 13:00:00,57.9,57.95,57.87,57.89,17061.0,47.618,47.6591,47.5933,47.6097,17061.0
2015-06-09 13:30:00,57.89,57.89,57.71,57.78,20754.0,47.6097,47.6097,47.4617,47.5193,20754.0
2015-06-09 14:00:00,57.78,57.97,57.78,57.95,39859.0,47.5193,47.6755,47.5193,47.6591,39859.0
2015-06-09 14:30:00,57.97,58.21,57.92,57.93,71851.0,47.6755,47.8729,47.6344,47.6426,71851.0
2015-06-09 15:00:00,57.95,57.98,57.74,57.8,42477.0,47.6591,47.6838,47.4864,47.5357,42477.0
2015-06-09 15:30:00,57.8,57.81,57.53,57.6,97281.0,47.5357,47.5439,47.3137,47.3712,97281.0
2015-06-10 09:30:00,58.06,58.19,57.59,57.87,29769.0,47.7496,47.8565,47.363,47.5933,29769.0
2015-06-10 10:00:00,57.9,58.16,57.88,58.01,35800.0,47.618,47.8318,47.6015,47.7084,35800.0
2015-06-10 10:30:00,58.05,58.24,58.02,58.09,33688.0,47.7413,47.8976,47.7167,47.7742,33688.0
2015-06-10 11:00:00,58.1,58.11,57.66,57.98,77641.0,47.7825,47.7907,47.4206,47.6838,77641.0
2015-06-10 11:30:00,57.98,58.0,57.9,57.95,29250.0,47.6838,47.7002,47.618,47.6591,29250.0
2015-06-10 12:00:00,57.95,58.09,57.95,57.98,21492.0,47.6591,47.7742,47.6591,47.6838,21492.0
2015-06-10 12:30:00,57.99,58.14,57.98,57.99,23140.0,47.692,47.8153,47.6838,47.692,23140.0
2015-06-10 13:00:00,58.01,58.09,57.92,57.98,25529.0,47.7084,47.7742,47.6344,47.6838,25529.0
2015-06-10 13:30:00,57.99,58.08,57.94,58.02,18232.0,47.692,47.766,47.6509,47.7167,18232.0
2015-06-10 14:00:00,58.05,58.12,57.96,57.98,28721.0,47.7413,47.7989,47.6673,47.6838,28721.0
2015-06-10 14:30:00,57.99,58.05,57.93,58.0,23473.0,47.692,47.7413,47.6426,47.7002,23473.0
2015-06-10 15:00:00,57.98,58.07,57.83,57.83,56795.0,47.6838,47.7578,47.5604,47.5604,56795.0
2015-06-10 15:30:00,57.84,57.9,57.74,57.75,79292.0,47.5686,47.618,47.4864,47.4946,79292.0
2015-06-11 09:30:00,57.77,58.34,57.77,57.93,36054.0,47.5111,47.9798,47.5111,47.6426,36054.0
2015-06-11 10:00:00,57.94,58.54,57.94,58.31,128366.0,47.6509,48.1443,47.6509,47.9552,128366.0
2015-06-11 10:30:00,58.27,58.3,58.03,58.19,17348.0,47.9223,47.9469,47.7249,47.8565,17348.0
2015-06-11 11:00:00,58.22,58.28,58.09,58.12,15911.0,47.8811,47.9305,47.7742,47.7989,15911.0
2015-06-11 11:30:00,58.09,58.2,58.09,58.11,16321.0,47.7742,47.8647,47.7742,47.7907,16321.0
2015-06-11 12:00:00,58.11,58.13,57.89,57.89,17493.0,47.7907,47.8071,47.6097,47.6097,17493.0
2015-06-11 12:30:00,57.9,58.06,57.9,58.05,15447.0,47.618,47.7496,47.618,47.7413,15447.0
2015-06-11 13:00:00,58.04,58.06,57.95,57.99,11660.0,47.7331,47.7496,47.6591,47.692,11660.0
2015-06-11 13:30:00,57.98,58.17,57.98,58.06,19123.0,47.6838,47.84,47.6838,47.7496,19123.0
2015-06-11 14:00:00,58.06,58.13,58.02,58.05,13836.0,47.7496,47.8071,47.7167,47.7413,13836.0
2015-06-11 14:30:00,58.05,58.05,57.87,57.9,27240.0,47.7413,47.7413,47.5933,47.618,27240.0
2015-06-11 15:00:00,57.89,57.97,57.89,57.96,27054.0,47.6097,47.6755,47.6097,47.6673,27054.0
2015-06-11 15:30:00,57.97,58.22,57.89,58.22,97714.0,47.6755,47.8811,47.6097,47.8811,97714.0
2015-06-12 09:30:00,58.08,58.32,57.98,58.25,10130.0,47.766,47.9634,47.6838,47.9058,10130.0
2015-06-12 10:00:00,58.2,58.37,58.14,58.27,13805.0,47.8647,48.0045,47.8153,47.9223,13805.0
2015-06-12 10:30:00,58.26,58.26,57.96,58.12,10460.0,47.914,47.914,47.6673,47.7989,10460.0
2015-06-12 11:00:00,58.08,58.44,58.08,58.39,14961.0,47.766,48.0621,47.766,48.021,14961.0
2015-06-12 11:30:00,58.42,58.46,58.37,58.39,9831.0,48.0456,48.0785,48.0045,48.021,9831.0
2015-06-12 12:00:00,58.42,58.55,58.38,58.52,15955.0,48.0456,48.1525,48.0127,48.1279,15955.0
2015-06-12 12:30:00,58.51,58.61,58.42,58.59,21333.0,48.1196,48.2019,48.0456,48.1854,21333.0
2015-06-12 13:00:00,58.59,58.59,58.45,58.59,12002.0,48.1854,48.1854,48.0703,48.1854,12002.0
2015-06-12 13:30:00,58.59,58.66,58.49,58.55,20095.0,48.1854,48.243,48.1032,48.1525,20095.0
2015-06-12 14:00:00,58.55,58.65,58.55,58.56,15199.0,48.1525,48.2348,48.1525,48.1608,15199.0
2015-06-12 14:30:00,58.54,58.56,58.4,58.4,14788.0,48.1443,48.1608,48.0292,48.0292,14788.0
2015-06-12 15:00:00,58.39,58.58,58.37,58.54,23212.0,48.021,48.1772,48.0045,48.1443,23212.0
2015-06-12 15:30:00,58.54,58.71,58.51,58.62,71101.0,48.1443,48.2841,48.1196,48.2101,71101.0
2015-06-15 09:30:00,58.1,58.28,57.94,58.21,42356.0,47.7825,47.9305,47.6509,47.8729,42356.0
2015-06-15 10:00:00,58.2,58.32,58.07,58.2,26750.0,47.8647,47.9634,47.7578,47.8647,26750.0
2015-06-15 10:30:00,58.2,58.22,57.87,57.94,20611.0,47.8647,47.8811,47.5933,47.6509,20611.0
2015-06-15 11:00:00,57.97,58.08,57.83,57.85,56347.0,47.6755,47.766,47.5604,47.5768,56347.0
2015-06-15 11:30:00,57.84,57.95,57.8,57.8,31107.0,47.5686,47.6591,47.5357,47.5357,31107.0
2015-06-15 12:00:00,57.79,57.81,57.48,57.49,30405.0,47.5275,47.5439,47.2726,47.2808,30405.0
2015-06-15 12:30:00,57.48,57.68,57.39,57.53,82514.0,47.2726,47.437,47.1985,47.3137,82514.0
2015-06-15 13:00:00,57.55,57.61,57.48,57.57,24027.0,47.3301,47.3795,47.2726,47.3466,24027.0
2015-06-15 13:30:00,57.55,57.64,57.5,57.61,34729.0,47.3301,47.4041,47.289,47.3795,34729.0
2015-06-15 14:00:00,57.62,57.75,57.6,57.6,22995.0,47.3877,47.4946,47.3712,47.3712,22995.0
2015-06-15 14:30:00,57.6,57.63,57.27,57.27,23891.0,47.3712,47.3959,47.0998,47.0998,23891.0
2015-06-15 15:00:00,57.3,57.47,57.28,57.45,35835.0,47.1245,47.2643,47.1081,47.2479,35835.0
2015-06-15 15:30:00,57.45,57.51,57.38,57.49,92530.0,47.2479,47.2972,47.1903,47.2808,92530.0
2015-06-16 09:30:00,57.65,57.79,57.4,57.49,21480.0,47.4124,47.5275,47.2068,47.2808,21480.0
2015-06-16 10:00:00,57.43,57.49,57.36,57.37,10575.0,47.2314,47.2808,47.1739,47.1821,10575.0
2015-06-16 10:30:00,57.38,57.48,57.35,57.35,8400.0,47.1903,47.2726,47.1656,47.1656,8400.0
2015-06-16 11:00:00,57.39,57.45,57.33,57.39,46471.0,47.1985,47.2479,47.1492,47.1985,46471.0
2015-06-16 11:30:00,57.42,57.45,57.39,57.42,15120.0,47.2232,47.2479,47.1985,47.2232,15120.0
2015-06-16 12:00:00,57.4,57.57,57.37,57.55,16071.0,47.2068,47.3466,47.1821,47.3301,16071.0
2015-06-16 12:30:00,57.55,57.58,57.51,57.53,18230.0,47.3301,47.3548,47.2972,47.3137,18230.0
2015-06-16 13:00:00,57.54,57.67,57.5,57.6,20681.0,47.3219,47.4288,47.289,47.3712,20681.0
2015-06-16 13:30:00,57.6,57.63,57.57,57.59,37959.0,47.3712,47.3959,47.3466,47.363,37959.0
2015-06-16 14:00:00,57.6,57.81,57.59,57.78,43978.0,47.3712,47.5439,47.363,47.5193,43978.0
2015-06-16 14:30:00,57.76,57.79,57.73,57.73,7911.0,47.5028,47.5275,47.4782,47.4782,7911.0
2015-06-16 15:00:00,57.72,57.76,57.68,57.76,22507.0,47.4699,47.5028,47.437,47.5028,22507.0
2015-06-16 15:30:00,57.75,57.82,57.7,57.79,48580.0,47.4946,47.5522,47.4535,47.5275,48580.0
2015-06-17 09:30:00,57.81,58.06,57.81,57.88,5048.0,47.5439,47.7496,47.5439,47.6015,5048.0
2015-06-17 10:00:00,57.85,57.86,57.51,57.86,13530.0,47.5768,47.5851,47.2972,47.5851,13530.0
2015-06-17 10:30:00,57.86,57.86,57.7,57.7,10954.0,47.5851,47.5851,47.4535,47.4535,10954.0
2015-06-17 11:00:00,57.71,57.73,57.59,57.6,13291.0,47.4617,47.4782,47.363,47.3712,13291.0
2015-06-17 11:30:00,57.58,57.7,57.51,57.65,10700.0,47.3548,47.4535,47.2972,47.4124,10700.0
2015-06-17 12:00:00,57.55,57.66,57.51,57.59,9833.0,47.3301,47.4206,47.2972,47.363,9833.0
2015-06-17 12:30:00,57.58,57.69,57.55,57.6,14427.0,47.3548,47.4453,47.3301,47.3712,14427.0
2015-06-17 13:00:00,57.59,57.66,57.45,57.45,21702.0,47.363,47.4206,47.2479,47.2479,21702.0
2015-06-17 13:30:00,57.45,57.54,57.4,57.51,23349.0,47.2479,47.3219,47.2068,47.2972,23349.0
2015-06-17 14:00:00,57.48,57.75,57.48,57.65,23880.0,47.2726,47.4946,47.2726,47.4124,23880.0
2015-06-17 14:30:00,57.64,58.06,57.64,57.86,47002.0,47.4041,47.7496,47.4041,47.5851,47002.0
2015-06-17 15:00:00,57.88,57.95,57.79,57.84,60609.0,47.6015,47.6591,47.5275,47.5686,60609.0
2015-06-17 15:30:00,57.84,57.98,57.65,57.72,96620.0,47.5686,47.6838,47.4124,47.4699,96620.0
2015-06-18 09:30:00,57.83,58.14,57.79,57.8,13749.0,47.5604,47.8153,47.5275,47.5357,13749.0
2015-06-18 10:00:00,57.77,57.93,57.67,57.68,62431.0,47.5111,47.6426,47.4288,47.437,62431.0
2015-06-18 10:30:00,57.71,57.89,57.7,57.79,53027.0,47.4617,47.6097,47.4535,47.5275,53027.0
2015-06-18 11:00:00,57.83,58.11,57.75,57.76,42384.0,47.5604,47.7907,47.4946,47.5028,42384.0
2015-06-18 11:30:00,57.78,58.17,57.74,58.06,20650.0,47.5193,47.84,47.4864,47.7496,20650.0
2015-06-18 12:00:00,58.1,58.35,58.08,58.31,12000.0,47.7825,47.9881,47.766,47.9552,12000.0
2015-06-18 12:30:00,58.35,58.51,58.22,58.27,15068.0,47.9881,48.1196,47.8811,47.9223,15068.0
2015-06-18 13:00:00,58.27,58.35,58.23,58.32,11800.0,47.9223,47.9881,47.8894,47.9634,11800.0
2015-06-18 13:30:00,58.32,58.57,58.3,58.54,27527.0,47.9634,48.169,47.9469,48.1443,27527.0
2015-06-18 14:00:00,58.5,58.55,58.29,58.29,21285.0,48.1114,48.1525,47.9387,47.9387,21285.0
2015-06-18 14:30:00,58.27,58.33,58.15,58.16,49615.0,47.9223,47.9716,47.8236,47.8318,49615.0
2015-06-18 15:00:00,58.15,58.26,58.09,58.25,23419.0,47.8236,47.914,47.7742,47.9058,23419.0
2015-06-18 15:30:00,58.26,58.33,58.02,58.14,85528.0,47.914,47.9716,47.7167,47.8153,85528.0
2015-06-19 09:30:00,57.99,58.42,57.91,57.93,55556.0,47.692,48.0456,47.6262,47.6426,55556.0
2015-06-19 10:00:00,57.88,58.14,57.87,58.05,23577.0,47.6015,47.8153,47.5933,47.7413,23577.0
2015-06-19 10:30:00,58.03,58.1,57.98,58.01,15370.0,47.7249,47.7825,47.6838,47.7084,15370.0
2015-06-19 11:00:00,58.0,58.09,57.94,58.05,13517.0,47.7002,47.7742,47.6509,47.7413,13517.0
2015-06-19 11:30:00,58.05,58.06,57.78,57.78,35462.0,47.7413,47.7496,47.5193,47.5193,35462.0
2015-06-19 12:00:00,57.77,57.82,57.71,57.76,18876.0,47.5111,47.5522,47.4617,47.5028,18876.0
2015-06-19 12:30:00,57.75,57.78,57.69,57.73,30044.0,47.4946,47.5193,47.4453,47.4782,30044.0
2015-06-19 13:00:00,57.71,57.88,57.71,57.88,16845.0,47.4617,47.6015,47.4617,47.6015,16845.0
2015-06-19 13:30:00,57.87,57.96,57.85,57.94,26637.0,47.5933,47.6673,47.5768,47.6509,26637.0
2015-06-19 14:00:00,57.94,58.02,57.93,57.99,28289.0,47.6509,47.7167,47.6426,47.692,28289.0
2015-06-19 14:30:00,57.98,58.03,57.95,58.02,30176.0,47.6838,47.7249,47.6591,47.7167,30176.0
2015-06-19 15:00:00,58.0,58.05,57.96,57.99,31132.0,47.7002,47.7413,47.6673,47.692,31132.0
2015-06-19 15:30:00,57.99,58.11,57.97,57.97,81542.0,47.692,47.7907,47.6755,47.6755,81542.0
2015-06-22 09:30:00,58.5,58.5,58.12,58.2,15084.0,48.1114,48.1114,47.7989,47.8647,15084.0
2015-06-22 10:00:00,58.23,58.28,58.02,58.15,53382.0,47.8894,47.9305,47.7167,47.8236,53382.0
2015-06-22 10:30:00,58.17,58.18,58.05,58.13,28263.0,47.84,47.8482,47.7413,47.8071,28263.0
2015-06-22 11:00:00,58.1,58.12,57.96,57.99,21999.0,47.7825,47.7989,47.6673,47.692,21999.0
2015-06-22 11:30:00,58.0,58.03,57.74,57.75,17754.0,47.7002,47.7249,47.4864,47.4946,17754.0
2015-06-22 12:00:00,57.77,57.79,57.66,57.71,13386.0,47.5111,47.5275,47.4206,47.4617,13386.0
2015-06-22 12:30:00,57.71,57.79,57.71,57.75,10105.0,47.4617,47.5275,47.4617,47.4946,10105.0
2015-06-22 13:00:00,57.76,57.8,57.72,57.77,12423.0,47.5028,47.5357,47.4699,47.5111,12423.0
2015-06-22 13:30:00,57.78,57.8,57.7,57.73,19835.0,47.5193,47.5357,47.4535,47.4782,19835.0
2015-06-22 14:00:00,57.73,57.73,57.59,57.64,61947.0,47.4782,47.4782,47.363,47.4041,61947.0
2015-06-22 14:30:00,57.63,57.8,57.63,57.79,234610.0,47.3959,47.5357,47.3959,47.5275,234610.0
2015-06-22 15:00:00,57.8,57.94,57.79,57.91,51512.0,47.5357,47.6509,47.5275,47.6262,51512.0
2015-06-22 15:30:00,57.92,58.04,57.87,57.95,73304.0,47.6344,47.7331,47.5933,47.6591,73304.0
2015-06-23 09:30:00,58.12,58.41,57.91,58.32,18484.0,47.7989,48.0374,47.6262,47.9634,18484.0
2015-06-23 10:00:00,58.32,58.32,58.09,58.16,26575.0,47.9634,47.9634,47.7742,47.8318,26575.0
2015-06-23 10:30:00,58.16,58.26,58.15,58.2,17157.0,47.8318,47.914,47.8236,47.8647,17157.0
2015-06-23 11:00:00,58.19,58.19,57.95,57.97,28847.0,47.8565,47.8565,47.6591,47.6755,28847.0
2015-06-23 11:30:00,57.97,58.03,57.94,57.99,24275.0,47.6755,47.7249,47.6509,47.692,24275.0
2015-06-23 12:00:00,57.98,58.05,57.86,58.01,41035.0,47.6838,47.7413,47.5851,47.7084,41035.0
2015-06-23 12:30:00,58.02,58.12,58.0,58.04,17794.0,47.7167,47.7989,47.7002,47.7331,17794.0
2015-06-23 13:00:00,58.04,58.18,58.01,58.14,31058.0,47.7331,47.8482,47.7084,47.8153,31058.0
2015-06-23 13:30:00,58.13,58.24,58.07,58.23,24892.0,47.8071,47.8976,47.7578,47.8894,24892.0
2015-06-23 14:00:00,58.23,58.24,58.16,58.2,21369.0,47.8894,47.8976,47.8318,47.8647,21369.0
2015-06-23 14:30:00,58.18,58.32,58.08,58.08,24220.0,47.8482,47.9634,47.766,47.766,24220.0
2015-06-23 15:00:00,58.1,58.28,58.09,58.26,21481.0,47.7825,47.9305,47.7742,47.914,21481.0
2015-06-23 15:30:00,58.26,58.29,58.16,58.27,61718.0,47.914,47.9387,47.8318,47.9223,61718.0
2015-06-24 09:30:00,58.06,58.49,57.82,58.19,19303.0,47.9739,48.3292,47.7756,48.0813,19303.0
2015-06-24 10:00:00,58.13,58.18,57.94,58.03,13900.0,48.0318,48.0731,47.8748,47.9491,13900.0
2015-06-24 10:30:00,57.98,58.01,57.87,57.97,10000.0,47.9078,47.9326,47.8169,47.8996,10000.0
2015-06-24 11:00:00,57.96,57.96,57.78,57.78,11928.0,47.8913,47.8913,47.7426,47.7426,11928.0
2015-06-24 11:30:00,57.78,57.83,57.66,57.66,10766.0,47.7426,47.7839,47.6434,47.6434,10766.0
2015-06-24 12:00:00,57.66,57.69,57.59,57.63,6216.0,47.6434,47.6682,47.5856,47.6186,6216.0
2015-06-24 12:30:00,57.61,57.65,57.49,57.49,8025.0,47.6021,47.6351,47.5029,47.5029,8025.0
2015-06-24 13:00:00,57.47,57.58,57.45,57.49,6020.0,47.4864,47.5773,47.4699,47.5029,6020.0
2015-06-24 13:30:00,57.48,57.57,57.38,57.57,15708.0,47.4947,47.569,47.4121,47.569,15708.0
2015-06-24 14:00:00,57.57,57.59,57.46,57.48,6415.0,47.569,47.5856,47.4782,47.4947,6415.0
2015-06-24 14:30:00,57.46,57.63,57.4,57.59,10800.0,47.4782,47.6186,47.4286,47.5856,10800.0
2015-06-24 15:00:00,57.59,57.59,57.51,57.53,22354.0,47.5856,47.5856,47.5195,47.536,22354.0
2015-06-24 15:30:00,57.53,57.57,57.42,57.45,46978.0,47.536,47.569,47.4451,47.4699,46978.0
2015-06-25 09:30:00,57.95,58.3,57.46,57.81,21147.0,47.883,48.1722,47.4782,47.7674,21147.0
2015-06-25 10:00:00,57.76,57.84,57.5,57.55,58394.0,47.726,47.7921,47.5112,47.5525,58394.0
2015-06-25 10:30:00,57.54,57.57,57.37,57.43,18300.0,47.5443,47.569,47.4038,47.4534,18300.0
2015-06-25 11:00:00,57.39,57.45,57.36,57.36,9780.0,47.4203,47.4699,47.3955,47.3955,9780.0
2015-06-25 11:30:00,57.34,57.35,57.24,57.27,12452.0,47.379,47.3873,47.2964,47.3212,12452.0
2015-06-25 12:00:00,57.25,57.7,57.25,57.68,21476.0,47.3046,47.6765,47.3046,47.6599,21476.0
2015-06-25 12:30:00,57.67,57.99,57.6,57.61,31124.0,47.6517,47.9161,47.5938,47.6021,31124.0
2015-06-25 13:00:00,57.61,57.68,57.46,57.5,25542.0,47.6021,47.6599,47.4782,47.5112,25542.0
2015-06-25 13:30:00,57.48,57.78,57.48,57.76,18238.0,47.4947,47.7426,47.4947,47.726,18238.0
2015-06-25 14:00:00,57.75,57.82,57.65,57.69,17455.0,47.7178,47.7756,47.6351,47.6682,17455.0
2015-06-25 14:30:00,57.69,57.82,57.67,57.74,29641.0,47.6682,47.7756,47.6517,47.7095,29641.0
2015-06-25 15:00:00,57.73,57.87,57.71,57.82,35102.0,47.7013,47.8169,47.6847,47.7756,35102.0
2015-06-25 15:30:00,57.82,57.88,57.71,57.83,95107.0,47.7756,47.8252,47.6847,47.7839,95107.0
2015-06-26 09:30:00,57.98,58.11,57.96,58.03,5053.0,47.9078,48.0152,47.8913,47.9491,5053.0
2015-06-26 10:00:00,58.0,58.09,57.76,58.05,19989.0,47.9243,47.9987,47.726,47.9657,19989.0
2015-06-26 10:30:00,58.08,58.09,57.89,57.9,14316.0,47.9905,47.9987,47.8335,47.8417,14316.0
2015-06-26 11:00:00,57.87,58.04,57.87,58.03,20783.0,47.8169,47.9574,47.8169,47.9491,20783.0
2015-06-26 11:30:00,58.04,58.05,57.94,58.03,27911.0,47.9574,47.9657,47.8748,47.9491,27911.0
2015-06-26 12:00:00,57.99,58.07,57.93,58.05,10431.0,47.9161,47.9822,47.8665,47.9657,10431.0
2015-06-26 12:30:00,58.05,58.06,57.86,57.86,10803.0,47.9657,47.9739,47.8087,47.8087,10803.0
2015-06-26 13:00:00,57.86,57.92,57.74,57.81,7844.0,47.8087,47.8582,47.7095,47.7674,7844.0
2015-06-26 13:30:00,57.79,58.02,57.79,57.96,15092.0,47.7508,47.9409,47.7508,47.8913,15092.0
2015-06-26 14:00:00,57.99,58.04,57.91,58.01,18401.0,47.9161,47.9574,47.85,47.9326,18401.0
2015-06-26 14:30:00,58.0,58.02,57.96,57.99,39281.0,47.9243,47.9409,47.8913,47.9161,39281.0
2015-06-26 15:00:00,57.98,58.05,57.93,58.0,29856.0,47.9078,47.9657,47.8665,47.9243,29856.0
2015-06-26 15:30:00,58.0,58.07,57.85,58.01,86138.0,47.9243,47.9822,47.8004,47.9326,86138.0
2015-06-29 09:30:00,57.47,57.47,57.0,57.01,17089.0,47.4864,47.4864,47.0981,47.1063,17089.0
2015-06-29 10:00:00,57.08,57.25,56.85,56.89,16337.0,47.1642,47.3046,46.9741,47.0072,16337.0
2015-06-29 10:30:00,56.89,57.12,56.81,56.98,19447.0,47.0072,47.1972,46.9411,47.0815,19447.0
2015-06-29 11:00:00,56.95,56.95,56.67,56.82,31456.0,47.0568,47.0568,46.8254,46.9493,31456.0
2015-06-29 11:30:00,56.82,56.89,56.7,56.83,18696.0,46.9493,47.0072,46.8502,46.9576,18696.0
2015-06-29 12:00:00,56.83,56.83,56.67,56.82,33567.0,46.9576,46.9576,46.8254,46.9493,33567.0
2015-06-29 12:30:00,56.8,56.82,56.71,56.71,31157.0,46.9328,46.9493,46.8584,46.8584,31157.0
2015-06-29 13:00:00,56.71,56.72,56.65,56.67,18200.0,46.8584,46.8667,46.8089,46.8254,18200.0
2015-06-29 13:30:00,56.67,56.91,56.62,56.88,33456.0,46.8254,47.0237,46.7841,46.9989,33456.0
2015-06-29 14:00:00,56.88,56.89,56.65,56.67,16708.0,46.9989,47.0072,46.8089,46.8254,16708.0
2015-06-29 14:30:00,56.65,56.74,56.61,56.65,29282.0,46.8089,46.8832,46.7758,46.8089,29282.0
2015-06-29 15:00:00,56.65,56.71,56.59,56.71,32544.0,46.8089,46.8584,46.7593,46.8584,32544.0
2015-06-29 15:30:00,56.7,57.01,56.61,56.76,129690.0,46.8502,47.1063,46.7758,46.8998,129690.0
2015-06-30 09:30:00,57.24,57.24,56.76,56.94,17904.0,47.2964,47.2964,46.8998,47.0485,17904.0
2015-06-30 10:00:00,56.8,56.98,56.63,56.79,24967.0,46.9328,47.0815,46.7923,46.9245,24967.0
2015-06-30 10:30:00,56.75,56.79,56.48,56.55,23411.0,46.8915,46.9245,46.6684,46.7262,23411.0
2015-06-30 11:00:00,56.57,56.57,56.43,56.47,33242.0,46.7428,46.7428,46.6271,46.6601,33242.0
2015-06-30 11:30:00,56.47,56.49,56.32,56.33,20680.0,46.6601,46.6767,46.5362,46.5445,20680.0
2015-06-30 12:00:00,56.31,56.35,56.13,56.16,20429.0,46.5279,46.561,46.3792,46.404,20429.0
2015-06-30 12:30:00,56.19,56.19,56.03,56.08,34631.0,46.4288,46.4288,46.2966,46.3379,34631.0
2015-06-30 13:00:00,56.09,56.2,56.05,56.13,43177.0,46.3461,46.437,46.3131,46.3792,43177.0
2015-06-30 13:30:00,56.15,56.22,56.03,56.04,55860.0,46.3957,46.4536,46.2966,46.3048,55860.0
2015-06-30 14:00:00,56.05,56.13,55.89,56.05,62487.0,46.3131,46.3792,46.1809,46.3131,62487.0
2015-06-30 14:30:00,56.04,56.44,56.02,56.42,59930.0,46.3048,46.6353,46.2883,46.6188,59930.0
2015-06-30 15:00:00,56.4,56.47,56.29,56.39,36004.0,46.6023,46.6601,46.5114,46.594,36004.0
2015-06-30 15:30:00,56.39,56.46,56.21,56.28,82978.0,46.594,46.6519,46.4453,46.5031,82978.0
2015-07-01 09:30:00,56.78,56.89,56.28,56.44,15662.0,46.9163,47.0072,46.5031,46.6353,15662.0
2015-07-01 10:00:00,56.38,56.57,56.37,56.55,26592.0,46.5858,46.7428,46.5775,46.7262,26592.0
2015-07-01 10:30:00,56.56,56.56,56.23,56.3,24528.0,46.7345,46.7345,46.4618,46.5197,24528.0
2015-07-01 11:00:00,56.33,56.62,56.17,56.54,22884.0,46.5445,46.7841,46.4123,46.718,22884.0
2015-07-01 11:30:00,56.57,56.6,56.48,56.57,22173.0,46.7428,46.7676,46.6684,46.7428,22173.0
2015-07-01 12:00:00,56.55,56.88,56.53,56.83,48384.0,46.7262,46.9989,46.7097,46.9576,48384.0
2015-07-01 12:30:00,56.83,56.83,56.54,56.56,30016.0,46.9576,46.9576,46.718,46.7345,30016.0
2015-07-01 13:00:00,56.56,56.6,56.47,56.57,32296.0,46.7345,46.7676,46.6601,46.7428,32296.0
2015-07-01 13:30:00,56.55,56.59,56.36,56.36,21981.0,46.7262,46.7593,46.5692,46.5692,21981.0
2015-07-01 14:00:00,56.38,56.5,56.32,56.44,22546.0,46.5858,46.6849,46.5362,46.6353,22546.0
2015-07-01 14:30:00,56.44,56.6,56.37,56.44,24250.0,46.6353,46.7676,46.5775,46.6353,24250.0
2015-07-01 15:00:00,56.44,56.6,56.43,56.59,41576.0,46.6353,46.7676,46.6271,46.7593,41576.0
2015-07-01 15:30:00,56.59,56.62,56.56,56.57,134725.0,46.7593,46.7841,46.7345,46.7428,134725.0
2015-07-02 09:30:00,56.39,56.86,56.31,56.54,17667.0,46.594,46.9824,46.5279,46.718,17667.0
2015-07-02 10:00:00,56.59,56.6,56.31,56.34,21552.0,46.7593,46.7676,46.5279,46.5527,21552.0
2015-07-02 10:30:00,56.33,56.59,56.3,56.42,38734.0,46.5445,46.7593,46.5197,46.6188,38734.0
2015-07-02 11:00:00,56.41,56.43,56.29,56.41,30585.0,46.6106,46.6271,46.5114,46.6106,30585.0
2015-07-02 11:30:00,56.41,56.44,55.97,56.08,33917.0,46.6106,46.6353,46.247,46.3379,33917.0
2015-07-02 12:00:00,56.08,56.2,56.03,56.18,10462.0,46.3379,46.437,46.2966,46.4205,10462.0
2015-07-02 12:30:00,56.18,56.33,56.13,56.16,17155.0,46.4205,46.5445,46.3792,46.404,17155.0
2015-07-02 13:00:00,56.18,56.25,56.05,56.15,14370.0,46.4205,46.4784,46.3131,46.3957,14370.0
2015-07-02 13:30:00,56.14,56.26,56.01,56.03,20069.0,46.3875,46.4866,46.28,46.2966,20069.0
2015-07-02 14:00:00,56.02,56.11,55.94,56.01,24994.0,46.2883,46.3627,46.2222,46.28,24994.0
2015-07-02 14:30:00,56.01,56.15,55.96,56.15,33773.0,46.28,46.3957,46.2387,46.3957,33773.0
2015-07-02 15:00:00,56.13,56.15,56.03,56.13,52488.0,46.3792,46.3957,46.2966,46.3792,52488.0
2015-07-02 15:30:00,56.13,56.13,55.99,56.04,95532.0,46.3792,46.3792,46.2635,46.3048,95532.0
2015-07-06 09:30:00,55.66,56.1,55.57,55.79,25267.0,45.9908,46.3544,45.9165,46.0983,25267.0
2015-07-06 10:00:00,55.79,56.09,55.68,56.01,27165.0,46.0983,46.3461,46.0074,46.28,27165.0
2015-07-06 10:30:00,56.02,56.17,55.96,56.09,27966.0,46.2883,46.4123,46.2387,46.3461,27966.0
2015-07-06 11:00:00,56.1,56.14,55.87,55.96,25372.0,46.3544,46.3875,46.1644,46.2387,25372.0
2015-07-06 11:30:00,55.96,56.19,55.89,56.17,27550.0,46.2387,46.4288,46.1809,46.4123,27550.0
2015-07-06 12:00:00,56.19,56.3,56.08,56.22,33804.0,46.4288,46.5197,46.3379,46.4536,33804.0
2015-07-06 12:30:00,56.24,56.24,55.92,56.08,28217.0,46.4701,46.4701,46.2057,46.3379,28217.0
2015-07-06 13:00:00,56.1,56.19,56.01,56.06,14997.0,46.3544,46.4288,46.28,46.3214,14997.0
2015-07-06 13:30:00,56.03,56.08,55.91,55.91,28426.0,46.2966,46.3379,46.1974,46.1974,28426.0
2015-07-06 14:00:00,55.91,55.98,55.7,55.74,30327.0,46.1974,46.2553,46.0239,46.057,30327.0
2015-07-06 14:30:00,55.73,55.96,55.7,55.9,35473.0,46.0487,46.2387,46.0239,46.1892,35473.0
2015-07-06 15:00:00,55.9,55.96,55.67,55.92,44151.0,46.1892,46.2387,45.9991,46.2057,44151.0
2015-07-06 15:30:00,55.95,56.22,55.93,56.21,194119.0,46.2305,46.4536,46.2139,46.4453,194119.0
2015-07-07 09:30:00,56.59,56.59,56.05,56.16,27668.0,46.7593,46.7593,46.3131,46.404,27668.0
2015-07-07 10:00:00,56.16,56.17,56.02,56.14,28774.0,46.404,46.4123,46.2883,46.3875,28774.0
2015-07-07 10:30:00,56.1,56.13,55.96,56.09,28006.0,46.3544,46.3792,46.2387,46.3461,28006.0
2015-07-07 11:00:00,56.05,56.06,55.85,55.93,28781.0,46.3131,46.3214,46.1478,46.2139,28781.0
2015-07-07 11:30:00,55.95,56.01,55.69,55.98,40968.0,46.2305,46.28,46.0156,46.2553,40968.0
2015-07-07 12:00:00,56.03,56.03,55.74,55.91,25754.0,46.2966,46.2966,46.057,46.1974,25754.0
2015-07-07 12:30:00,55.93,56.22,55.89,56.17,19228.0,46.2139,46.4536,46.1809,46.4123,19228.0
2015-07-07 13:00:00,56.16,56.16,55.96,56.12,23047.0,46.404,46.404,46.2387,46.3709,23047.0
2015-07-07 13:30:00,56.14,56.17,56.02,56.08,18810.0,46.3875,46.4123,46.2883,46.3379,18810.0
2015-07-07 14:00:00,56.09,56.15,55.98,56.01,25356.0,46.3461,46.3957,46.2553,46.28,25356.0
2015-07-07 14:30:00,56.0,56.38,56.0,56.35,28059.0,46.2718,46.5858,46.2718,46.561,28059.0
2015-07-07 15:00:00,56.35,56.38,56.24,56.38,32005.0,46.561,46.5858,46.4701,46.5858,32005.0
2015-07-07 15:30:00,56.4,56.47,56.29,56.44,69987.0,46.6023,46.6601,46.5114,46.6353,69987.0
2015-07-08 09:30:00,55.95,56.53,55.56,55.66,13716.0,46.2305,46.7097,45.9082,45.9908,13716.0
2015-07-08 10:00:00,55.63,55.63,55.32,55.44,27162.0,45.9661,45.9661,45.7099,45.8091,27162.0
2015-07-08 10:30:00,55.44,55.91,55.28,55.91,31981.0,45.8091,46.1974,45.6769,46.1974,31981.0
2015-07-08 11:00:00,55.87,56.15,55.68,55.72,49044.0,46.1644,46.3957,46.0074,46.0404,49044.0
2015-07-08 11:30:00,55.71,55.8,55.63,55.76,11447.0,46.0322,46.1065,45.9661,46.0735,11447.0
2015-07-08 12:00:00,55.76,55.81,55.65,55.71,5964.0,46.0735,46.1148,45.9826,46.0322,5964.0
2015-07-08 12:30:00,55.69,55.74,55.49,55.74,8650.0,46.0156,46.057,45.8504,46.057,8650.0
2015-07-08 13:00:00,55.73,55.73,55.56,55.63,5301.0,46.0487,46.0487,45.9082,45.9661,5301.0
2015-07-08 13:30:00,55.62,55.71,55.59,55.68,9541.0,45.9578,46.0322,45.933,46.0074,9541.0
2015-07-08 14:00:00,55.65,55.69,55.44,55.48,10541.0,45.9826,46.0156,45.8091,45.8421,10541.0
2015-07-08 14:30:00,55.45,55.45,55.17,55.26,10721.0,45.8173,45.8173,45.586,45.6603,10721.0
2015-07-08 15:00:00,55.26,55.4,55.2,55.22,15542.0,45.6603,45.776,45.6108,45.6273,15542.0
2015-07-08 15:30:00,55.22,55.38,55.19,55.32,45718.0,45.6273,45.7595,45.6025,45.7099,45718.0
2015-07-09 09:30:00,56.08,56.08,55.42,55.49,19021.0,46.3379,46.3379,45.7925,45.8504,19021.0
2015-07-09 10:00:00,55.47,55.53,55.18,55.18,24145.0,45.8339,45.8834,45.5942,45.5942,24145.0
2015-07-09 10:30:00,55.14,55.43,55.14,55.43,23470.0,45.5612,45.8008,45.5612,45.8008,23470.0
2015-07-09 11:00:00,55.42,55.58,55.25,55.3,34155.0,45.7925,45.9247,45.6521,45.6934,34155.0
2015-07-09 11:30:00,55.3,55.34,55.2,55.25,33294.0,45.6934,45.7264,45.6108,45.6521,33294.0
2015-07-09 12:00:00,55.25,55.29,55.19,55.21,61227.0,45.6521,45.6851,45.6025,45.619,61227.0
2015-07-09 12:30:00,55.2,55.25,55.09,55.11,23434.0,45.6108,45.6521,45.5199,45.5364,23434.0
2015-07-09 13:00:00,55.1,55.17,55.05,55.15,17833.0,45.5281,45.586,45.4868,45.5694,17833.0
2015-07-09 13:30:00,55.12,55.28,55.12,55.27,19718.0,45.5447,45.6769,45.5447,45.6686,19718.0
2015-07-09 14:00:00,55.27,55.27,55.1,55.21,21868.0,45.6686,45.6686,45.5281,45.619,21868.0
2015-07-09 14:30:00,55.21,55.4,55.14,55.38,20100.0,45.619,45.776,45.5612,45.7595,20100.0
2015-07-09 15:00:00,55.37,55.44,55.35,55.37,27071.0,45.7512,45.8091,45.7347,45.7512,27071.0
2015-07-09 15:30:00,55.35,55.48,55.28,55.33,50918.0,45.7347,45.8421,45.6769,45.7182,50918.0
2015-07-10 09:30:00,56.1,56.1,55.57,55.61,13143.0,46.3544,46.3544,45.9165,45.9495,13143.0
2015-07-10 10:00:00,55.72,55.85,55.51,55.58,27799.0,46.0404,46.1478,45.8669,45.9247,27799.0
2015-07-10 10:30:00,55.7,55.76,55.57,55.69,19769.0,46.0239,46.0735,45.9165,46.0156,19769.0
2015-07-10 11:00:00,55.68,55.72,55.6,55.66,19641.0,46.0074,46.0404,45.9413,45.9908,19641.0
2015-07-10 11:30:00,55.68,55.8,55.63,55.75,8078.0,46.0074,46.1065,45.9661,46.0652,8078.0
2015-07-10 12:00:00,55.74,55.79,55.7,55.71,7700.0,46.057,46.0983,46.0239,46.0322,7700.0
2015-07-10 12:30:00,55.71,55.81,55.66,55.81,24526.0,46.0322,46.1148,45.9908,46.1148,24526.0
2015-07-10 13:00:00,55.81,55.81,55.72,55.8,29866.0,46.1148,46.1148,46.0404,46.1065,29866.0
2015-07-10 13:30:00,55.8,55.81,55.74,55.74,17765.0,46.1065,46.1148,46.057,46.057,17765.0
2015-07-10 14:00:00,55.76,55.8,55.73,55.76,18762.0,46.0735,46.1065,46.0487,46.0735,18762.0
2015-07-10 14:30:00,55.77,55.81,55.76,55.8,16216.0,46.0817,46.1148,46.0735,46.1065,16216.0
2015-07-10 15:00:00,55.82,55.89,55.8,55.84,33700.0,46.1231,46.1809,46.1065,46.1396,33700.0
2015-07-10 15:30:00,55.82,55.98,55.8,55.84,61120.0,46.1231,46.2553,46.1065,46.1396,61120.0
2015-07-13 09:30:00,56.28,56.35,55.96,56.14,10916.0,46.5031,46.561,46.2387,46.3875,10916.0
2015-07-13 10:00:00,56.17,56.68,56.17,56.51,22696.0,46.4123,46.8337,46.4123,46.6932,22696.0
2015-07-13 10:30:00,56.53,56.66,56.48,56.6,21846.0,46.7097,46.8171,46.6684,46.7676,21846.0
2015-07-13 11:00:00,56.59,56.66,56.56,56.64,32366.0,46.7593,46.8171,46.7345,46.8006,32366.0
2015-07-13 11:30:00,56.68,56.68,56.44,56.48,34811.0,46.8337,46.8337,46.6353,46.6684,34811.0
2015-07-13 12:00:00,56.5,56.62,56.5,56.62,7649.0,46.6849,46.7841,46.6849,46.7841,7649.0
2015-07-13 12:30:00,56.62,56.62,56.48,56.49,10500.0,46.7841,46.7841,46.6684,46.6767,10500.0
2015-07-13 13:00:00,56.5,56.51,56.43,56.46,10395.0,46.6849,46.6932,46.6271,46.6519,10395.0
2015-07-13 13:30:00,56.47,56.51,56.36,56.38,34097.0,46.6601,46.6932,46.5692,46.5858,34097.0
2015-07-13 14:00:00,56.37,56.42,56.3,56.35,20830.0,46.5775,46.6188,46.5197,46.561,20830.0
2015-07-13 14:30:00,56.33,56.42,56.33,56.4,22427.0,46.5445,46.6188,46.5445,46.6023,22427.0
2015-07-13 15:00:00,56.42,56.43,56.37,56.42,40998.0,46.6188,46.6271,46.5775,46.6188,40998.0
2015-07-13 15:30:00,56.42,56.52,56.37,56.38,77073.0,46.6188,46.7015,46.5775,46.5858,77073.0
2015-07-14 09:30:00,56.26,56.42,56.15,56.41,20124.0,46.4866,46.6188,46.3957,46.6106,20124.0
2015-07-14 10:00:00,56.35,56.38,56.24,56.3,15572.0,46.561,46.5858,46.4701,46.5197,15572.0
2015-07-14 10:30:00,56.32,56.38,56.24,56.25,17421.0,46.5362,46.5858,46.4701,46.4784,17421.0
2015-07-14 11:00:00,56.28,56.35,56.23,56.26,17974.0,46.5031,46.561,46.4618,46.4866,17974.0
2015-07-14 11:30:00,56.26,56.29,56.11,56.13,11861.0,46.4866,46.5114,46.3627,46.3792,11861.0
2015-07-14 12:00:00,56.11,56.14,56.03,56.03,20502.0,46.3627,46.3875,46.2966,46.2966,20502.0
2015-07-14 12:30:00,56.02,56.05,55.98,56.05,15569.0,46.2883,46.3131,46.2553,46.3131,15569.0
2015-07-14 13:00:00,56.04,56.18,56.03,56.07,10450.0,46.3048,46.4205,46.2966,46.3296,10450.0
2015-07-14 13:30:00,56.06,56.08,55.95,55.95,12267.0,46.3214,46.3379,46.2305,46.2305,12267.0
2015-07-14 14:00:00,55.94,56.04,55.9,55.99,24674.0,46.2222,46.3048,46.1892,46.2635,24674.0
2015-07-14 14:30:00,55.99,56.02,55.94,56.02,13582.0,46.2635,46.2883,46.2222,46.2883,13582.0
2015-07-14 15:00:00,56.01,56.13,55.99,56.09,36349.0,46.28,46.3792,46.2635,46.3461,36349.0
2015-07-14 15:30:00,56.1,56.21,56.04,56.06,45283.0,46.3544,46.4453,46.3048,46.3214,45283.0
2015-07-15 09:30:00,56.08,56.33,55.73,55.93,10867.0,46.3379,46.5445,46.0487,46.2139,10867.0
2015-07-15 10:00:00,55.91,56.01,55.82,55.99,15793.0,46.1974,46.28,46.1231,46.2635,15793.0
2015-07-15 10:30:00,55.99,56.01,55.89,55.94,10513.0,46.2635,46.28,46.1809,46.2222,10513.0
2015-07-15 11:00:00,55.94,56.02,55.89,55.99,13164.0,46.2222,46.2883,46.1809,46.2635,13164.0
2015-07-15 11:30:00,56.0,56.01,55.91,55.98,32770.0,46.2718,46.28,46.1974,46.2553,32770.0
2015-07-15 12:00:00,56.0,56.0,55.93,55.96,10340.0,46.2718,46.2718,46.2139,46.2387,10340.0
2015-07-15 12:30:00,55.96,55.96,55.9,55.94,14469.0,46.2387,46.2387,46.1892,46.2222,14469.0
2015-07-15 13:00:00,55.95,56.01,55.92,55.93,7890.0,46.2305,46.28,46.2057,46.2139,7890.0
2015-07-15 13:30:00,55.94,55.95,55.85,55.93,18129.0,46.2222,46.2305,46.1478,46.2139,18129.0
2015-07-15 14:00:00,55.96,55.96,55.9,55.96,10181.0,46.2387,46.2387,46.1892,46.2387,10181.0
2015-07-15 14:30:00,55.93,55.93,55.86,55.89,10402.0,46.2139,46.2139,46.1561,46.1809,10402.0
2015-07-15 15:00:00,55.88,55.92,55.65,55.67,21950.0,46.1726,46.2057,45.9826,45.9991,21950.0
2015-07-15 15:30:00,55.66,55.78,55.65,55.73,37372.0,45.9908,46.09,45.9826,46.0487,37372.0
2015-07-16 09:30:00,55.96,55.96,55.59,55.73,10890.0,46.2387,46.2387,45.933,46.0487,10890.0
2015-07-16 10:00:00,55.72,55.73,55.33,55.4,17783.0,46.0404,46.0487,45.7182,45.776,17783.0
2015-07-16 10:30:00,55.4,55.55,55.39,55.51,16594.0,45.776,45.9,45.7678,45.8669,16594.0
2015-07-16 11:00:00,55.53,55.61,55.51,55.51,24611.0,45.8834,45.9495,45.8669,45.8669,24611.0
2015-07-16 11:30:00,55.54,55.54,55.27,55.27,25283.0,45.8917,45.8917,45.6686,45.6686,25283.0
2015-07-16 12:00:00,55.31,55.56,55.31,55.55,16176.0,45.7016,45.9082,45.7016,45.9,16176.0
2015-07-16 12:30:00,55.56,55.7,55.44,55.46,29839.0,45.9082,46.0239,45.8091,45.8256,29839.0
2015-07-16 13:00:00,55.47,55.5,55.44,55.5,20061.0,45.8339,45.8586,45.8091,45.8586,20061.0
2015-07-16 13:30:00,55.5,55.51,55.45,55.45,23597.0,45.8586,45.8669,45.8173,45.8173,23597.0
2015-07-16 14:00:00,55.45,55.5,55.35,55.35,12995.0,45.8173,45.8586,45.7347,45.7347,12995.0
2015-07-16 14:30:00,55.38,55.5,55.38,55.45,13506.0,45.7595,45.8586,45.7595,45.8173,13506.0
2015-07-16 15:00:00,55.46,55.49,55.33,55.37,16892.0,45.8256,45.8504,45.7182,45.7512,16892.0
2015-07-16 15:30:00,55.37,55.45,55.33,55.37,46961.0,45.7512,45.8173,45.7182,45.7512,46961.0
2015-07-17 09:30:00,55.5,55.5,55.01,55.08,16097.0,45.8586,45.8586,45.4538,45.5116,16097.0
2015-07-17 10:00:00,55.07,55.07,54.89,54.91,20041.0,45.5033,45.5033,45.3546,45.3711,20041.0
2015-07-17 10:30:00,54.91,55.1,54.89,55.05,15103.0,45.3711,45.5281,45.3546,45.4868,15103.0
2015-07-17 11:00:00,55.05,55.12,54.85,55.07,24726.0,45.4868,45.5447,45.3216,45.5033,24726.0
2015-07-17 11:30:00,55.03,55.18,54.98,55.14,11471.0,45.4703,45.5942,45.429,45.5612,11471.0
2015-07-17 12:00:00,55.12,55.12,55.01,55.02,7719.0,45.5447,45.5447,45.4538,45.462,7719.0
2015-07-17 12:30:00,55.06,55.1,54.96,55.01,8655.0,45.4951,45.5281,45.4125,45.4538,8655.0
2015-07-17 13:00:00,55.0,55.07,54.98,55.02,6152.0,45.4455,45.5033,45.429,45.462,6152.0
2015-07-17 13:30:00,55.0,55.11,54.96,55.08,14089.0,45.4455,45.5364,45.4125,45.5116,14089.0
2015-07-17 14:00:00,55.1,55.13,55.03,55.11,5200.0,45.5281,45.5529,45.4703,45.5364,5200.0
2015-07-17 14:30:00,55.11,55.22,55.07,55.15,8274.0,45.5364,45.6273,45.5033,45.5694,8274.0
2015-07-17 15:00:00,55.15,55.18,55.05,55.17,9427.0,45.5694,45.5942,45.4868,45.586,9427.0
2015-07-17 15:30:00,55.17,55.19,55.11,55.12,22176.0,45.586,45.6025,45.5364,45.5447,22176.0
2015-07-20 09:30:00,55.12,55.22,54.76,54.89,14536.0,45.5447,45.6273,45.2472,45.3546,14536.0
2015-07-20 10:00:00,54.88,54.91,54.64,54.65,5845.0,45.3463,45.3711,45.148,45.1563,5845.0
2015-07-20 10:30:00,54.66,55.03,54.66,55.01,15817.0,45.1646,45.4703,45.1646,45.4538,15817.0
2015-07-20 11:00:00,55.0,55.01,54.79,54.8,10445.0,45.4455,45.4538,45.272,45.2802,10445.0
2015-07-20 11:30:00,54.81,54.84,54.7,54.76,7684.0,45.2885,45.3133,45.1976,45.2472,7684.0
2015-07-20 12:00:00,54.74,54.86,54.74,54.8,12897.0,45.2307,45.3298,45.2307,45.2802,12897.0
2015-07-20 12:30:00,54.8,54.85,54.79,54.82,10138.0,45.2802,45.3216,45.272,45.2968,10138.0
2015-07-20 13:00:00,54.8,54.89,54.8,54.87,5278.0,45.2802,45.3546,45.2802,45.3381,5278.0
2015-07-20 13:30:00,54.86,54.87,54.75,54.77,5928.0,45.3298,45.3381,45.2389,45.2555,5928.0
2015-07-20 14:00:00,54.78,54.9,54.76,54.86,5353.0,45.2637,45.3629,45.2472,45.3298,5353.0
2015-07-20 14:30:00,54.85,54.88,54.78,54.79,7113.0,45.3216,45.3463,45.2637,45.272,7113.0
2015-07-20 15:00:00,54.78,54.85,54.74,54.84,7067.0,45.2637,45.3216,45.2307,45.3133,7067.0
2015-07-20 15:30:00,54.85,54.86,54.71,54.74,27590.0,45.3216,45.3298,45.2059,45.2307,27590.0
2015-07-21 09:30:00,54.66,55.08,54.54,55.0,28209.0,45.1646,45.5116,45.0654,45.4455,28209.0
2015-07-21 10:00:00,55.05,55.05,54.74,54.77,19217.0,45.4868,45.4868,45.2307,45.2555,19217.0
2015-07-21 10:30:00,54.75,54.75,54.6,54.66,22500.0,45.2389,45.2389,45.115,45.1646,22500.0
2015-07-21 11:00:00,54.66,54.7,54.53,54.68,40197.0,45.1646,45.1976,45.0572,45.1811,40197.0
2015-07-21 11:30:00,54.68,54.79,54.62,54.78,23083.0,45.1811,45.272,45.1315,45.2637,23083.0
2015-07-21 12:00:00,54.79,54.84,54.68,54.76,16470.0,45.272,45.3133,45.1811,45.2472,16470.0
2015-07-21 12:30:00,54.76,54.76,54.62,54.73,12843.0,45.2472,45.2472,45.1315,45.2224,12843.0
2015-07-21 13:00:00,54.72,54.74,54.59,54.65,14953.0,45.2141,45.2307,45.1067,45.1563,14953.0
2015-07-21 13:30:00,54.64,54.71,54.52,54.71,16631.0,45.148,45.2059,45.0489,45.2059,16631.0
2015-07-21 14:00:00,54.69,54.74,54.61,54.7,11268.0,45.1894,45.2307,45.1233,45.1976,11268.0
2015-07-21 14:30:00,54.7,54.7,54.56,54.6,15971.0,45.1976,45.1976,45.0819,45.115,15971.0
2015-07-21 15:00:00,54.61,54.67,54.58,54.66,21463.0,45.1233,45.1728,45.0985,45.1646,21463.0
2015-07-21 15:30:00,54.67,54.71,54.58,54.58,55021.0,45.1728,45.2059,45.0985,45.0985,55021.0
2015-07-22 09:30:00,54.46,55.07,54.13,54.86,37986.0,44.9993,45.5033,44.7266,45.3298,37986.0
2015-07-22 10:00:00,54.86,55.14,54.85,55.14,29653.0,45.3298,45.5612,45.3216,45.5612,29653.0
2015-07-22 10:30:00,55.11,55.23,55.05,55.23,11328.0,45.5364,45.6355,45.4868,45.6355,11328.0
2015-07-22 11:00:00,55.2,55.2,54.96,55.02,13408.0,45.6108,45.6108,45.4125,45.462,13408.0
2015-07-22 11:30:00,55.0,55.07,54.96,55.01,7399.0,45.4455,45.5033,45.4125,45.4538,7399.0
2015-07-22 12:00:00,55.03,55.18,55.03,55.11,27718.0,45.4703,45.5942,45.4703,45.5364,27718.0
2015-07-22 12:30:00,55.11,55.12,55.04,55.1,16229.0,45.5364,45.5447,45.4786,45.5281,16229.0
2015-07-22 13:00:00,55.11,55.29,55.11,55.28,9360.0,45.5364,45.6851,45.5364,45.6769,9360.0
2015-07-22 13:30:00,55.27,55.4,55.26,55.34,14982.0,45.6686,45.776,45.6603,45.7264,14982.0
2015-07-22 14:00:00,55.33,55.51,55.29,55.49,14898.0,45.7182,45.8669,45.6851,45.8504,14898.0
2015-07-22 14:30:00,55.49,55.79,55.39,55.69,50099.0,45.8504,46.0983,45.7678,46.0156,50099.0
2015-07-22 15:00:00,55.66,55.66,55.32,55.32,12193.0,45.9908,45.9908,45.7099,45.7099,12193.0
2015-07-22 15:30:00,55.32,55.39,55.23,55.38,43558.0,45.7099,45.7678,45.6355,45.7595,43558.0
2015-07-23 09:30:00,55.39,55.64,55.31,55.52,25582.0,45.7678,45.9743,45.7016,45.8752,25582.0
2015-07-23 10:00:00,55.56,55.76,55.5,55.72,17602.0,45.9082,46.0735,45.8586,46.0404,17602.0
2015-07-23 10:30:00,55.73,56.34,55.65,56.29,32613.0,46.0487,46.5527,45.9826,46.5114,32613.0
2015-07-23 11:00:00,56.3,56.31,56.04,56.06,31440.0,46.5197,46.5279,46.3048,46.3214,31440.0
2015-07-23 11:30:00,56.06,56.06,55.67,55.72,18267.0,46.3214,46.3214,45.9991,46.0404,18267.0
2015-07-23 12:00:00,55.72,55.77,55.47,55.49,16490.0,46.0404,46.0817,45.8339,45.8504,16490.0
2015-07-23 12:30:00,55.47,55.57,55.45,55.57,22377.0,45.8339,45.9165,45.8173,45.9165,22377.0
2015-07-23 13:00:00,55.55,55.59,55.51,55.55,19596.0,45.9,45.933,45.8669,45.9,19596.0
2015-07-23 13:30:00,55.57,55.6,55.47,55.47,21169.0,45.9165,45.9413,45.8339,45.8339,21169.0
2015-07-23 14:00:00,55.47,55.59,55.45,55.48,17228.0,45.8339,45.933,45.8173,45.8421,17228.0
2015-07-23 14:30:00,55.49,55.5,55.44,55.47,19881.0,45.8504,45.8586,45.8091,45.8339,19881.0
2015-07-23 15:00:00,55.46,55.47,55.42,55.44,30437.0,45.8256,45.8339,45.7925,45.8091,30437.0
2015-07-23 15:30:00,55.44,55.52,55.41,55.42,56771.0,45.8091,45.8752,45.7843,45.7925,56771.0
2015-07-24 09:30:00,55.4,55.59,55.2,55.34,16908.0,45.776,45.933,45.6108,45.7264,16908.0
2015-07-24 10:00:00,55.32,55.47,55.2,55.35,16210.0,45.7099,45.8339,45.6108,45.7347,16210.0
2015-07-24 10:30:00,55.27,55.3,55.19,55.24,25500.0,45.6686,45.6934,45.6025,45.6438,25500.0
2015-07-24 11:00:00,55.24,55.33,55.2,55.27,13382.0,45.6438,45.7182,45.6108,45.6686,13382.0
2015-07-24 11:30:00,55.25,55.33,55.23,55.28,13400.0,45.6521,45.7182,45.6355,45.6769,13400.0
2015-07-24 12:00:00,55.28,55.3,55.24,55.28,14524.0,45.6769,45.6934,45.6438,45.6769,14524.0
2015-07-24 12:30:00,55.27,55.37,55.02,55.05,27754.0,45.6686,45.7512,45.462,45.4868,27754.0
2015-07-24 13:00:00,55.07,55.14,55.0,55.08,20073.0,45.5033,45.5612,45.4455,45.5116,20073.0
2015-07-24 13:30:00,55.07,55.09,54.97,55.0,35039.0,45.5033,45.5199,45.4207,45.4455,35039.0
2015-07-24 14:00:00,55.0,55.0,54.76,54.84,12592.0,45.4455,45.4455,45.2472,45.3133,12592.0
2015-07-24 14:30:00,54.86,55.04,54.86,55.04,18956.0,45.3298,45.4786,45.3298,45.4786,18956.0
2015-07-24 15:00:00,55.03,55.03,54.87,54.87,17479.0,45.4703,45.4703,45.3381,45.3381,17479.0
2015-07-24 15:30:00,54.87,54.92,54.75,54.84,46175.0,45.3381,45.3794,45.2389,45.3133,46175.0
2015-07-27 09:30:00,54.53,54.62,54.29,54.45,9704.0,45.0572,45.1315,44.8588,44.991,9704.0
2015-07-27 10:00:00,54.51,54.51,54.26,54.26,8731.0,45.0406,45.0406,44.8341,44.8341,8731.0
2015-07-27 10:30:00,54.27,54.43,54.21,54.3,11204.0,44.8423,44.9745,44.7927,44.8671,11204.0
2015-07-27 11:00:00,54.3,54.36,54.14,54.14,9746.0,44.8671,44.9167,44.7349,44.7349,9746.0
2015-07-27 11:30:00,54.16,54.3,54.03,54.26,7344.0,44.7514,44.8671,44.644,44.8341,7344.0
2015-07-27 12:00:00,54.29,54.29,54.06,54.14,7151.0,44.8588,44.8588,44.6688,44.7349,7151.0
2015-07-27 12:30:00,54.2,54.24,54.1,54.13,4500.0,44.7845,44.8175,44.7018,44.7266,4500.0
2015-07-27 13:00:00,54.13,54.13,54.01,54.05,8500.0,44.7266,44.7266,44.6275,44.6605,8500.0
2015-07-27 13:30:00,54.07,54.07,53.81,53.96,51133.0,44.6771,44.6771,44.4622,44.5862,51133.0
2015-07-27 14:00:00,53.96,54.04,53.94,54.01,25244.0,44.5862,44.6523,44.5696,44.6275,25244.0
2015-07-27 14:30:00,54.01,54.03,53.96,54.01,20098.0,44.6275,44.644,44.5862,44.6275,20098.0
2015-07-27 15:00:00,54.01,54.02,53.81,53.84,25888.0,44.6275,44.6357,44.4622,44.487,25888.0
2015-07-27 15:30:00,53.83,53.93,53.74,53.91,57920.0,44.4788,44.5614,44.4044,44.5449,57920.0
2015-07-28 09:30:00,54.06,54.3,53.6,53.98,16267.0,44.6688,44.8671,44.2887,44.6027,16267.0
2015-07-28 10:00:00,54.08,54.08,53.84,53.87,9400.0,44.6853,44.6853,44.487,44.5118,9400.0
2015-07-28 10:30:00,53.9,53.97,53.85,53.97,16418.0,44.5366,44.5944,44.4953,44.5944,16418.0
2015-07-28 11:00:00,53.97,54.11,53.91,54.09,26722.0,44.5944,44.7101,44.5449,44.6936,26722.0
2015-07-28 11:30:00,54.13,54.32,54.1,54.3,4910.0,44.7266,44.8836,44.7018,44.8671,4910.0
2015-07-28 12:00:00,54.28,54.45,54.24,54.45,8570.0,44.8506,44.991,44.8175,44.991,8570.0
2015-07-28 12:30:00,54.45,54.52,54.44,54.47,8900.0,44.991,45.0489,44.9828,45.0076,8900.0
2015-07-28 13:00:00,54.51,54.56,54.45,54.47,13026.0,45.0406,45.0819,44.991,45.0076,13026.0
2015-07-28 13:30:00,54.43,54.45,54.34,54.38,6786.0,44.9745,44.991,44.9002,44.9332,6786.0
2015-07-28 14:00:00,54.41,54.5,54.38,54.49,9717.0,44.958,45.0324,44.9332,45.0241,9717.0
2015-07-28 14:30:00,54.51,54.51,54.33,54.39,8245.0,45.0406,45.0406,44.8919,44.9415,8245.0
2015-07-28 15:00:00,54.38,54.42,54.27,54.41,16703.0,44.9332,44.9663,44.8423,44.958,16703.0
2015-07-28 15:30:00,54.41,54.49,54.39,54.48,25357.0,44.958,45.0241,44.9415,45.0158,25357.0
2015-07-29 09:30:00,54.4,54.64,54.4,54.64,5339.0,44.9497,45.148,44.9497,45.148,5339.0
2015-07-29 10:00:00,54.67,54.75,54.44,54.5,7100.0,45.1728,45.2389,44.9828,45.0324,7100.0
2015-07-29 10:30:00,54.51,54.77,54.51,54.74,10700.0,45.0406,45.2555,45.0406,45.2307,10700.0
2015-07-29 11:00:00,54.72,54.94,54.68,54.88,7457.0,45.2141,45.3959,45.1811,45.3463,7457.0
2015-07-29 11:30:00,54.91,54.97,54.8,54.85,15403.0,45.3711,45.4207,45.2802,45.3216,15403.0
2015-07-29 12:00:00,54.89,54.91,54.8,54.81,3776.0,45.3546,45.3711,45.2802,45.2885,3776.0
2015-07-29 12:30:00,54.84,54.85,54.7,54.79,7363.0,45.3133,45.3216,45.1976,45.272,7363.0
2015-07-29 13:00:00,54.82,54.83,54.77,54.78,13225.0,45.2968,45.305,45.2555,45.2637,13225.0
2015-07-29 13:30:00,54.78,54.99,54.77,54.99,7589.0,45.2637,45.4372,45.2555,45.4372,7589.0
2015-07-29 14:00:00,54.94,55.08,54.78,54.93,13958.0,45.3959,45.5116,45.2637,45.3877,13958.0
2015-07-29 14:30:00,54.92,55.11,54.92,55.08,15258.0,45.3794,45.5364,45.3794,45.5116,15258.0
2015-07-29 15:00:00,55.08,55.21,55.05,55.09,26020.0,45.5116,45.619,45.4868,45.5199,26020.0
2015-07-29 15:30:00,55.08,55.23,55.01,55.15,50558.0,45.5116,45.6355,45.4538,45.5694,50558.0
2015-07-30 09:30:00,54.96,55.03,54.57,55.03,7685.0,45.4125,45.4703,45.0902,45.4703,7685.0
2015-07-30 10:00:00,55.07,55.31,54.99,55.31,16635.0,45.5033,45.7016,45.4372,45.7016,16635.0
2015-07-30 10:30:00,55.4,55.45,55.19,55.19,10277.0,45.776,45.8173,45.6025,45.6025,10277.0
2015-07-30 11:00:00,55.19,55.51,55.11,55.47,9348.0,45.6025,45.8669,45.5364,45.8339,9348.0
2015-07-30 11:30:00,55.47,55.53,55.41,55.48,27355.0,45.8339,45.8834,45.7843,45.8421,27355.0
2015-07-30 12:00:00,55.5,55.66,55.48,55.66,16207.0,45.8586,45.9908,45.8421,45.9908,16207.0
2015-07-30 12:30:00,55.66,55.7,55.56,55.6,13400.0,45.9908,46.0239,45.9082,45.9413,13400.0
2015-07-30 13:00:00,55.58,55.58,55.42,55.49,5805.0,45.9247,45.9247,45.7925,45.8504,5805.0
2015-07-30 13:30:00,55.45,55.47,55.32,55.32,4500.0,45.8173,45.8339,45.7099,45.7099,4500.0
2015-07-30 14:00:00,55.35,55.4,55.31,55.34,3888.0,45.7347,45.776,45.7016,45.7264,3888.0
2015-07-30 14:30:00,55.35,55.44,55.27,55.43,6655.0,45.7347,45.8091,45.6686,45.8008,6655.0
2015-07-30 15:00:00,55.43,55.54,55.4,55.48,11554.0,45.8008,45.8917,45.776,45.8421,11554.0
2015-07-30 15:30:00,55.48,55.64,55.39,55.6,43199.0,45.8421,45.9743,45.7678,45.9413,43199.0
2015-07-31 09:30:00,55.78,55.78,55.3,55.47,9967.0,46.09,46.09,45.6934,45.8339,9967.0
2015-07-31 10:00:00,55.51,55.72,55.41,55.67,9664.0,45.8669,46.0404,45.7843,45.9991,9664.0
2015-07-31 10:30:00,55.64,55.93,55.64,55.86,13674.0,45.9743,46.2139,45.9743,46.1561,13674.0
2015-07-31 11:00:00,55.86,56.04,55.85,56.04,15437.0,46.1561,46.3048,46.1478,46.3048,15437.0
2015-07-31 11:30:00,56.04,56.12,55.98,56.04,10100.0,46.3048,46.3709,46.2553,46.3048,10100.0
2015-07-31 12:00:00,56.03,56.13,56.02,56.05,5600.0,46.2966,46.3792,46.2883,46.3131,5600.0
2015-07-31 12:30:00,56.04,56.06,55.93,55.94,7244.0,46.3048,46.3214,46.2139,46.2222,7244.0
2015-07-31 13:00:00,55.96,56.01,55.93,55.93,6654.0,46.2387,46.28,46.2139,46.2139,6654.0
2015-07-31 13:30:00,55.91,55.92,55.78,55.85,37652.0,46.1974,46.2057,46.09,46.1478,37652.0
2015-07-31 14:00:00,55.85,55.88,55.77,55.83,9918.0,46.1478,46.1726,46.0817,46.1313,9918.0
2015-07-31 14:30:00,55.83,55.9,55.79,55.86,14096.0,46.1313,46.1892,46.0983,46.1561,14096.0
2015-07-31 15:00:00,55.84,55.86,55.72,55.74,15595.0,46.1396,46.1561,46.0404,46.057,15595.0
2015-07-31 15:30:00,55.75,55.89,55.73,55.86,46885.0,46.0652,46.1809,46.0487,46.1561,46885.0
2015-08-03 09:30:00,55.86,55.89,55.26,55.73,10764.0,46.1561,46.1809,45.6603,46.0487,10764.0
2015-08-03 10:00:00,55.8,55.81,55.48,55.56,14949.0,46.1065,46.1148,45.8421,45.9082,14949.0
2015-08-03 10:30:00,55.53,55.72,55.45,55.69,8300.0,45.8834,46.0404,45.8173,46.0156,8300.0
2015-08-03 11:00:00,55.72,55.73,55.51,55.63,11184.0,46.0404,46.0487,45.8669,45.9661,11184.0
2015-08-03 11:30:00,55.65,55.81,55.61,55.7,10446.0,45.9826,46.1148,45.9495,46.0239,10446.0
2015-08-03 12:00:00,55.69,55.76,55.63,55.73,8900.0,46.0156,46.0735,45.9661,46.0487,8900.0
2015-08-03 12:30:00,55.71,55.71,55.49,55.49,13000.0,46.0322,46.0322,45.8504,45.8504,13000.0
2015-08-03 13:00:00,55.5,55.58,55.42,55.55,11200.0,45.8586,45.9247,45.7925,45.9,11200.0
2015-08-03 13:30:00,55.57,55.72,55.54,55.65,11402.0,45.9165,46.0404,45.8917,45.9826,11402.0
2015-08-03 14:00:00,55.65,55.67,55.55,55.61,9050.0,45.9826,45.9991,45.9,45.9495,9050.0
2015-08-03 14:30:00,55.59,55.71,55.51,55.53,11419.0,45.933,46.0322,45.8669,45.8834,11419.0
2015-08-03 15:00:00,55.56,55.58,55.47,55.53,14200.0,45.9082,45.9247,45.8339,45.8834,14200.0
2015-08-03 15:30:00,55.54,55.71,55.47,55.68,47791.0,45.8917,46.0322,45.8339,46.0074,47791.0
2015-08-04 09:30:00,55.62,55.85,55.34,55.68,11509.0,45.9578,46.1478,45.7264,46.0074,11509.0
2015-08-04 10:00:00,55.62,55.76,55.57,55.76,10600.0,45.9578,46.0735,45.9165,46.0735,10600.0
2015-08-04 10:30:00,55.84,55.91,55.73,55.76,6051.0,46.1396,46.1974,46.0487,46.0735,6051.0
2015-08-04 11:00:00,55.78,55.95,55.73,55.8,7285.0,46.09,46.2305,46.0487,46.1065,7285.0
2015-08-04 11:30:00,55.81,55.91,55.61,55.75,10076.0,46.1148,46.1974,45.9495,46.0652,10076.0
2015-08-04 12:00:00,55.78,55.81,55.61,55.62,15573.0,46.09,46.1148,45.9495,45.9578,15573.0
2015-08-04 12:30:00,55.6,55.69,55.48,55.53,6600.0,45.9413,46.0156,45.8421,45.8834,6600.0
2015-08-04 13:00:00,55.48,55.58,55.42,55.43,8911.0,45.8421,45.9247,45.7925,45.8008,8911.0
2015-08-04 13:30:00,55.45,55.54,55.34,55.39,12400.0,45.8173,45.8917,45.7264,45.7678,12400.0
2015-08-04 14:00:00,55.39,55.4,55.28,55.37,11487.0,45.7678,45.776,45.6769,45.7512,11487.0
2015-08-04 14:30:00,55.36,55.43,55.32,55.36,20183.0,45.743,45.8008,45.7099,45.743,20183.0
2015-08-04 15:00:00,55.37,55.37,55.29,55.32,22169.0,45.7512,45.7512,45.6851,45.7099,22169.0
2015-08-04 15:30:00,55.33,55.37,55.24,55.37,41691.0,45.7182,45.7512,45.6438,45.7512,41691.0
2015-08-05 09:30:00,55.39,56.32,55.38,56.29,31450.0,45.7678,46.5362,45.7595,46.5114,31450.0
2015-08-05 10:00:00,56.29,56.52,56.17,56.32,19261.0,46.5114,46.7015,46.4123,46.5362,19261.0
2015-08-05 10:30:00,56.31,56.38,56.16,56.38,20509.0,46.5279,46.5858,46.404,46.5858,20509.0
2015-08-05 11:00:00,56.36,56.4,56.31,56.34,11800.0,46.5692,46.6023,46.5279,46.5527,11800.0
2015-08-05 11:30:00,56.32,56.35,56.18,56.18,9300.0,46.5362,46.561,46.4205,46.4205,9300.0
2015-08-05 12:00:00,56.22,56.28,55.99,55.99,4650.0,46.4536,46.5031,46.2635,46.2635,4650.0
2015-08-05 12:30:00,55.98,56.11,55.87,56.11,4800.0,46.2553,46.3627,46.1644,46.3627,4800.0
2015-08-05 13:00:00,56.07,56.15,55.98,56.12,10555.0,46.3296,46.3957,46.2553,46.3709,10555.0
2015-08-05 13:30:00,56.12,56.35,56.1,56.21,12244.0,46.3709,46.561,46.3544,46.4453,12244.0
2015-08-05 14:00:00,56.19,56.41,56.11,56.36,13190.0,46.4288,46.6106,46.3627,46.5692,13190.0
2015-08-05 14:30:00,56.35,56.39,56.25,56.34,23462.0,46.561,46.594,46.4784,46.5527,23462.0
2015-08-05 15:00:00,56.33,56.35,56.25,56.32,21274.0,46.5445,46.561,46.4784,46.5362,21274.0
2015-08-05 15:30:00,56.32,56.33,56.15,56.21,45265.0,46.5362,46.5445,46.3957,46.4453,45265.0
2015-08-06 09:30:00,56.26,56.26,55.52,55.8,15765.0,46.4866,46.4866,45.8752,46.1065,15765.0
2015-08-06 10:00:00,55.72,55.82,55.32,55.61,8637.0,46.0404,46.1231,45.7099,45.9495,8637.0
2015-08-06 10:30:00,55.57,55.83,55.47,55.72,9100.0,45.9165,46.1313,45.8339,46.0404,9100.0
2015-08-06 11:00:00,55.6,55.6,55.3,55.36,9305.0,45.9413,45.9413,45.6934,45.743,9305.0
2015-08-06 11:30:00,55.33,55.43,55.19,55.19,7652.0,45.7182,45.8008,45.6025,45.6025,7652.0
2015-08-06 12:00:00,55.17,55.38,55.17,55.38,5090.0,45.586,45.7595,45.586,45.7595,5090.0
2015-08-06 12:30:00,55.39,55.39,55.18,55.26,5881.0,45.7678,45.7678,45.5942,45.6603,5881.0
2015-08-06 13:00:00,55.27,55.32,55.15,55.24,6939.0,45.6686,45.7099,45.5694,45.6438,6939.0
2015-08-06 13:30:00,55.28,55.49,55.28,55.46,9005.0,45.6769,45.8504,45.6769,45.8256,9005.0
2015-08-06 14:00:00,55.42,55.57,55.31,55.56,11244.0,45.7925,45.9165,45.7016,45.9082,11244.0
2015-08-06 14:30:00,55.53,55.61,55.48,55.6,9715.0,45.8834,45.9495,45.8421,45.9413,9715.0
2015-08-06 15:00:00,55.62,55.65,55.5,55.52,11283.0,45.9578,45.9826,45.8586,45.8752,11283.0
2015-08-06 15:30:00,55.5,55.67,55.45,55.63,33000.0,45.8586,45.9991,45.8173,45.9661,33000.0
2015-08-07 09:30:00,55.54,55.82,55.54,55.66,6991.0,45.8917,46.1231,45.8917,45.9908,6991.0
2015-08-07 10:00:00,55.63,55.83,55.6,55.74,17663.0,45.9661,46.1313,45.9413,46.057,17663.0
2015-08-07 10:30:00,55.7,55.8,55.57,55.64,8000.0,46.0239,46.1065,45.9165,45.9743,8000.0
2015-08-07 11:00:00,55.65,55.7,55.55,55.56,14043.0,45.9826,46.0239,45.9,45.9082,14043.0
2015-08-07 11:30:00,55.57,55.79,55.49,55.77,14050.0,45.9165,46.0983,45.8504,46.0817,14050.0
2015-08-07 12:00:00,55.79,55.99,55.77,55.91,11743.0,46.0983,46.2635,46.0817,46.1974,11743.0
2015-08-07 12:30:00,55.9,55.92,55.67,55.68,14048.0,46.1892,46.2057,45.9991,46.0074,14048.0
2015-08-07 13:00:00,55.68,55.68,55.41,55.46,17645.0,46.0074,46.0074,45.7843,45.8256,17645.0
2015-08-07 13:30:00,55.49,55.83,55.48,55.83,12894.0,45.8504,46.1313,45.8421,46.1313,12894.0
2015-08-07 14:00:00,55.83,55.99,55.74,55.99,10328.0,46.1313,46.2635,46.057,46.2635,10328.0
2015-08-07 14:30:00,56.01,56.06,55.82,56.03,12459.0,46.28,46.3214,46.1231,46.2966,12459.0
2015-08-07 15:00:00,55.99,55.99,55.73,55.78,17408.0,46.2635,46.2635,46.0487,46.09,17408.0
2015-08-07 15:30:00,55.79,56.0,55.79,56.0,33953.0,46.0983,46.2718,46.0983,46.2718,33953.0
2015-08-10 09:30:00,56.21,56.74,55.93,56.6,14042.0,46.4453,46.8832,46.2139,46.7676,14042.0
2015-08-10 10:00:00,56.54,56.72,56.25,56.48,21081.0,46.718,46.8667,46.4784,46.6684,21081.0
2015-08-10 10:30:00,56.44,56.46,56.14,56.17,15452.0,46.6353,46.6519,46.3875,46.4123,15452.0
2015-08-10 11:00:00,56.19,56.36,56.17,56.21,9500.0,46.4288,46.5692,46.4123,46.4453,9500.0
2015-08-10 11:30:00,56.29,56.31,56.18,56.26,10620.0,46.5114,46.5279,46.4205,46.4866,10620.0
2015-08-10 12:00:00,56.25,56.31,56.19,56.22,17213.0,46.4784,46.5279,46.4288,46.4536,17213.0
2015-08-10 12:30:00,56.22,56.35,56.22,56.32,5063.0,46.4536,46.561,46.4536,46.5362,5063.0
2015-08-10 13:00:00,56.34,56.4,56.33,56.37,5810.0,46.5527,46.6023,46.5445,46.5775,5810.0
2015-08-10 13:30:00,56.36,56.48,56.29,56.48,23575.0,46.5692,46.6684,46.5114,46.6684,23575.0
2015-08-10 14:00:00,56.47,56.76,56.42,56.65,25649.0,46.6601,46.8998,46.6188,46.8089,25649.0
2015-08-10 14:30:00,56.64,56.69,56.52,56.53,14868.0,46.8006,46.8419,46.7015,46.7097,14868.0
2015-08-10 15:00:00,56.51,56.59,56.49,56.53,14562.0,46.6932,46.7593,46.6767,46.7097,14562.0
2015-08-10 15:30:00,56.53,56.84,56.53,56.77,76447.0,46.7097,46.9659,46.7097,46.908,76447.0
2015-08-11 09:30:00,56.2,56.26,55.57,55.63,18119.0,46.437,46.4866,45.9165,45.9661,18119.0
2015-08-11 10:00:00,55.6,56.02,55.56,56.02,6313.0,45.9413,46.2883,45.9082,46.2883,6313.0
2015-08-11 10:30:00,55.97,56.27,55.9,56.08,12793.0,46.247,46.4949,46.1892,46.3379,12793.0
2015-08-11 11:00:00,56.08,56.08,55.8,55.84,10163.0,46.3379,46.3379,46.1065,46.1396,10163.0
2015-08-11 11:30:00,55.87,55.87,55.6,55.64,14686.0,46.1644,46.1644,45.9413,45.9743,14686.0
2015-08-11 12:00:00,55.65,55.91,55.64,55.91,11621.0,45.9826,46.1974,45.9743,46.1974,11621.0
2015-08-11 12:30:00,55.87,55.93,55.76,55.82,8767.0,46.1644,46.2139,46.0735,46.1231,8767.0
2015-08-11 13:00:00,55.79,55.89,55.74,55.81,6629.0,46.0983,46.1809,46.057,46.1148,6629.0
2015-08-11 13:30:00,55.78,55.86,55.75,55.86,10837.0,46.09,46.1561,46.0652,46.1561,10837.0
2015-08-11 14:00:00,55.86,55.91,55.76,55.86,12239.0,46.1561,46.1974,46.0735,46.1561,12239.0
2015-08-11 14:30:00,55.85,55.93,55.79,55.86,12457.0,46.1478,46.2139,46.0983,46.1561,12457.0
2015-08-11 15:00:00,55.9,55.96,55.83,55.89,15628.0,46.1892,46.2387,46.1313,46.1809,15628.0
2015-08-11 15:30:00,55.91,56.0,55.88,55.94,37021.0,46.1974,46.2718,46.1726,46.2222,37021.0
2015-08-12 09:30:00,55.35,55.67,54.86,54.89,13058.0,45.7347,45.9991,45.3298,45.3546,13058.0
2015-08-12 10:00:00,54.96,54.97,54.44,54.51,16632.0,45.4125,45.4207,44.9828,45.0406,16632.0
2015-08-12 10:30:00,54.53,54.66,54.47,54.49,13391.0,45.0572,45.1646,45.0076,45.0241,13391.0
2015-08-12 11:00:00,54.54,54.84,54.54,54.76,9469.0,45.0654,45.3133,45.0654,45.2472,9469.0
2015-08-12 11:30:00,54.74,54.77,54.57,54.61,9882.0,45.2307,45.2555,45.0902,45.1233,9882.0
2015-08-12 12:00:00,54.63,54.66,54.24,54.63,17238.0,45.1398,45.1646,44.8175,45.1398,17238.0
2015-08-12 12:30:00,54.69,54.78,54.6,54.68,6025.0,45.1894,45.2637,45.115,45.1811,6025.0
2015-08-12 13:00:00,54.67,54.96,54.66,54.93,5891.0,45.1728,45.4125,45.1646,45.3877,5891.0
2015-08-12 13:30:00,54.92,55.2,54.82,55.2,12412.0,45.3794,45.6108,45.2968,45.6108,12412.0
2015-08-12 14:00:00,55.19,55.32,55.08,55.16,49994.0,45.6025,45.7099,45.5116,45.5777,49994.0
2015-08-12 14:30:00,55.19,55.44,55.12,55.38,15738.0,45.6025,45.8091,45.5447,45.7595,15738.0
2015-08-12 15:00:00,55.43,55.43,55.28,55.38,17567.0,45.8008,45.8008,45.6769,45.7595,17567.0
2015-08-12 15:30:00,55.39,55.45,55.19,55.27,47045.0,45.7678,45.8173,45.6025,45.6686,47045.0
2015-08-13 09:30:00,55.3,55.35,54.91,55.29,6789.0,45.6934,45.7347,45.3711,45.6851,6789.0
2015-08-13 10:00:00,55.24,55.6,55.21,55.57,13204.0,45.6438,45.9413,45.619,45.9165,13204.0
2015-08-13 10:30:00,55.54,55.78,55.54,55.78,9390.0,45.8917,46.09,45.8917,46.09,9390.0
2015-08-13 11:00:00,55.81,55.87,55.7,55.74,12922.0,46.1148,46.1644,46.0239,46.057,12922.0
2015-08-13 11:30:00,55.77,55.83,55.75,55.8,5200.0,46.0817,46.1313,46.0652,46.1065,5200.0
2015-08-13 12:00:00,55.82,55.9,55.78,55.9,5400.0,46.1231,46.1892,46.09,46.1892,5400.0
2015-08-13 12:30:00,55.88,55.92,55.79,55.82,3500.0,46.1726,46.2057,46.0983,46.1231,3500.0
2015-08-13 13:00:00,55.8,55.85,55.79,55.85,2900.0,46.1065,46.1478,46.0983,46.1478,2900.0
2015-08-13 13:30:00,55.83,55.9,55.75,55.88,8295.0,46.1313,46.1892,46.0652,46.1726,8295.0
2015-08-13 14:00:00,55.85,55.95,55.83,55.9,5921.0,46.1478,46.2305,46.1313,46.1892,5921.0
2015-08-13 14:30:00,55.89,56.05,55.89,56.05,9409.0,46.1809,46.3131,46.1809,46.3131,9409.0
2015-08-13 15:00:00,56.04,56.16,56.01,56.02,18284.0,46.3048,46.404,46.28,46.2883,18284.0
2015-08-13 15:30:00,55.99,56.01,55.84,55.92,25823.0,46.2635,46.28,46.1396,46.2057,25823.0
2015-08-14 09:30:00,56.02,56.13,55.77,56.06,10594.0,46.2883,46.3792,46.0817,46.3214,10594.0
2015-08-14 10:00:00,56.04,56.44,56.02,56.33,5387.0,46.3048,46.6353,46.2883,46.5445,5387.0
2015-08-14 10:30:00,56.31,56.35,56.03,56.09,6238.0,46.5279,46.561,46.2966,46.3461,6238.0
2015-08-14 11:00:00,56.1,56.11,55.9,56.09,4794.0,46.3544,46.3627,46.1892,46.3461,4794.0
2015-08-14 11:30:00,56.12,56.12,55.88,55.88,13815.0,46.3709,46.3709,46.1726,46.1726,13815.0
2015-08-14 12:00:00,55.9,56.06,55.9,56.06,6817.0,46.1892,46.3214,46.1892,46.3214,6817.0
2015-08-14 12:30:00,56.07,56.09,56.02,56.08,4540.0,46.3296,46.3461,46.2883,46.3379,4540.0
2015-08-14 13:00:00,56.06,56.21,56.05,56.19,3300.0,46.3214,46.4453,46.3131,46.4288,3300.0
2015-08-14 13:30:00,56.2,56.22,56.13,56.19,6900.0,46.437,46.4536,46.3792,46.4288,6900.0
2015-08-14 14:00:00,56.2,56.23,56.16,56.2,9312.0,46.437,46.4618,46.404,46.437,9312.0
2015-08-14 14:30:00,56.19,56.23,56.1,56.15,5843.0,46.4288,46.4618,46.3544,46.3957,5843.0
2015-08-14 15:00:00,56.13,56.21,56.13,56.2,12033.0,46.3792,46.4453,46.3792,46.437,12033.0
2015-08-14 15:30:00,56.19,56.22,56.1,56.12,32922.0,46.4288,46.4536,46.3544,46.3709,32922.0
2015-08-17 09:30:00,55.91,55.91,55.65,55.9,7100.0,46.1974,46.1974,45.9826,46.1892,7100.0
2015-08-17 10:00:00,55.81,56.52,55.81,56.44,5097.0,46.1148,46.7015,46.1148,46.6353,5097.0
2015-08-17 10:30:00,56.43,56.58,56.29,56.54,6245.0,46.6271,46.751,46.5114,46.718,6245.0
2015-08-17 11:00:00,56.54,56.74,56.54,56.69,9189.0,46.718,46.8832,46.718,46.8419,9189.0
2015-08-17 11:30:00,56.66,56.8,56.54,56.79,8572.0,46.8171,46.9328,46.718,46.9245,8572.0
2015-08-17 12:00:00,56.78,56.87,56.62,56.62,23805.0,46.9163,46.9906,46.7841,46.7841,23805.0
2015-08-17 12:30:00,56.63,56.77,56.62,56.73,5589.0,46.7923,46.908,46.7841,46.875,5589.0
2015-08-17 13:00:00,56.72,56.88,56.71,56.87,5600.0,46.8667,46.9989,46.8584,46.9906,5600.0
2015-08-17 13:30:00,56.89,56.93,56.8,56.89,12239.0,47.0072,47.0402,46.9328,47.0072,12239.0
2015-08-17 14:00:00,56.89,56.9,56.8,56.8,4023.0,47.0072,47.0154,46.9328,46.9328,4023.0
2015-08-17 14:30:00,56.8,56.88,56.74,56.85,11502.0,46.9328,46.9989,46.8832,46.9741,11502.0
2015-08-17 15:00:00,56.84,56.94,56.83,56.93,13394.0,46.9659,47.0485,46.9576,47.0402,13394.0
2015-08-17 15:30:00,56.92,57.1,56.89,57.08,39228.0,47.032,47.1807,47.0072,47.1642,39228.0
2015-08-18 09:30:00,57.0,57.13,56.75,57.01,8619.0,47.0981,47.2055,46.8915,47.1063,8619.0
2015-08-18 10:00:00,57.05,57.14,56.85,57.05,6125.0,47.1394,47.2137,46.9741,47.1394,6125.0
2015-08-18 10:30:00,57.06,57.14,56.99,57.09,15303.0,47.1476,47.2137,47.0898,47.1724,15303.0
2015-08-18 11:00:00,57.05,57.08,56.94,56.99,12895.0,47.1394,47.1642,47.0485,47.0898,12895.0
2015-08-18 11:30:00,56.97,57.07,56.95,56.97,4900.0,47.0733,47.1559,47.0568,47.0733,4900.0
2015-08-18 12:00:00,56.96,57.2,56.92,56.98,13552.0,47.065,47.2633,47.032,47.0815,13552.0
2015-08-18 12:30:00,56.95,56.97,56.92,56.92,6522.0,47.0568,47.0733,47.032,47.032,6522.0
2015-08-18 13:00:00,56.92,56.96,56.9,56.95,5450.0,47.032,47.065,47.0154,47.0568,5450.0
2015-08-18 13:30:00,56.95,57.0,56.91,57.0,5396.0,47.0568,47.0981,47.0237,47.0981,5396.0
2015-08-18 14:00:00,56.98,57.16,56.95,57.13,16555.0,47.0815,47.2303,47.0568,47.2055,16555.0
2015-08-18 14:30:00,57.13,57.35,56.99,57.06,29573.0,47.2055,47.3873,47.0898,47.1476,29573.0
2015-08-18 15:00:00,57.06,57.12,57.0,57.05,6438.0,47.1476,47.1972,47.0981,47.1394,6438.0
2015-08-18 15:30:00,57.04,57.25,57.04,57.24,61411.0,47.1311,47.3046,47.1311,47.2964,61411.0
2015-08-19 09:30:00,57.18,57.18,56.54,56.75,8946.0,47.2468,47.2468,46.718,46.8915,8946.0
2015-08-19 10:00:00,56.74,56.91,56.73,56.85,16365.0,46.8832,47.0237,46.875,46.9741,16365.0
2015-08-19 10:30:00,56.92,56.97,56.68,56.75,19007.0,47.032,47.0733,46.8337,46.8915,19007.0
2015-08-19 11:00:00,56.77,56.87,56.69,56.72,8420.0,46.908,46.9906,46.8419,46.8667,8420.0
2015-08-19 11:30:00,56.73,56.81,56.68,56.72,20331.0,46.875,46.9411,46.8337,46.8667,20331.0
2015-08-19 12:00:00,56.7,56.78,56.68,56.77,7108.0,46.8502,46.9163,46.8337,46.908,7108.0
2015-08-19 12:30:00,56.77,56.91,56.77,56.81,12151.0,46.908,47.0237,46.908,46.9411,12151.0
2015-08-19 13:00:00,56.8,56.94,56.78,56.82,9398.0,46.9328,47.0485,46.9163,46.9493,9398.0
2015-08-19 13:30:00,56.85,56.89,56.77,56.89,9770.0,46.9741,47.0072,46.908,47.0072,9770.0
2015-08-19 14:00:00,56.9,57.18,56.9,56.96,17629.0,47.0154,47.2468,47.0154,47.065,17629.0
2015-08-19 14:30:00,56.94,56.95,56.62,56.63,14248.0,47.0485,47.0568,46.7841,46.7923,14248.0
2015-08-19 15:00:00,56.63,56.87,56.61,56.84,25414.0,46.7923,46.9906,46.7758,46.9659,25414.0
2015-08-19 15:30:00,56.84,56.9,56.71,56.76,43021.0,46.9659,47.0154,46.8584,46.8998,43021.0
2015-08-20 09:30:00,56.18,56.41,55.97,55.97,10595.0,46.4205,46.6106,46.247,46.247,10595.0
2015-08-20 10:00:00,56.0,56.17,55.98,56.1,13900.0,46.2718,46.4123,46.2553,46.3544,13900.0
2015-08-20 10:30:00,56.06,56.36,55.97,56.23,11514.0,46.3214,46.5692,46.247,46.4618,11514.0
2015-08-20 11:00:00,56.21,56.24,56.04,56.2,7409.0,46.4453,46.4701,46.3048,46.437,7409.0
2015-08-20 11:30:00,56.18,56.26,55.99,56.02,8323.0,46.4205,46.4866,46.2635,46.2883,8323.0
2015-08-20 12:00:00,56.02,56.03,55.69,55.78,18706.0,46.2883,46.2966,46.0156,46.09,18706.0
2015-08-20 12:30:00,55.81,55.81,55.51,55.66,10256.0,46.1148,46.1148,45.8669,45.9908,10256.0
2015-08-20 13:00:00,55.69,55.8,55.65,55.75,6527.0,46.0156,46.1065,45.9826,46.0652,6527.0
2015-08-20 13:30:00,55.77,55.77,55.61,55.73,3600.0,46.0817,46.0817,45.9495,46.0487,3600.0
2015-08-20 14:00:00,55.74,55.74,55.55,55.55,11406.0,46.057,46.057,45.9,45.9,11406.0
2015-08-20 14:30:00,55.5,55.5,55.3,55.37,7535.0,45.8586,45.8586,45.6934,45.7512,7535.0
2015-08-20 15:00:00,55.37,55.56,55.37,55.56,8934.0,45.7512,45.9082,45.7512,45.9082,8934.0
2015-08-20 15:30:00,55.57,55.68,55.35,55.37,56371.0,45.9165,46.0074,45.7347,45.7512,56371.0
2015-08-21 09:30:00,54.93,55.01,54.49,54.9,10467.0,45.3877,45.4538,45.0241,45.3629,10467.0
2015-08-21 10:00:00,54.9,55.08,54.77,54.81,11307.0,45.3629,45.5116,45.2555,45.2885,11307.0
2015-08-21 10:30:00,54.74,54.8,54.28,54.34,14196.0,45.2307,45.2802,44.8506,44.9002,14196.0
2015-08-21 11:00:00,54.35,54.37,54.0,54.21,10854.0,44.9084,44.9249,44.6192,44.7927,10854.0
2015-08-21 11:30:00,54.23,54.41,54.05,54.41,11300.0,44.8093,44.958,44.6605,44.958,11300.0
2015-08-21 12:00:00,54.41,54.71,54.25,54.34,9239.0,44.958,45.2059,44.8258,44.9002,9239.0
2015-08-21 12:30:00,54.39,54.42,54.17,54.17,8415.0,44.9415,44.9663,44.7597,44.7597,8415.0
2015-08-21 13:00:00,54.21,54.22,53.97,54.2,16780.0,44.7927,44.801,44.5944,44.7845,16780.0
2015-08-21 13:30:00,54.27,54.51,54.13,54.49,9869.0,44.8423,45.0406,44.7266,45.0241,9869.0
2015-08-21 14:00:00,54.52,54.56,54.18,54.22,7629.0,45.0489,45.0819,44.768,44.801,7629.0
2015-08-21 14:30:00,54.19,54.31,53.85,54.12,8405.0,44.7762,44.8754,44.4953,44.7184,8405.0
2015-08-21 15:00:00,54.11,54.11,53.72,54.03,24968.0,44.7101,44.7101,44.3879,44.644,24968.0
2015-08-21 15:30:00,54.0,54.39,53.86,54.07,91053.0,44.6192,44.9415,44.5035,44.6771,91053.0
2015-08-24 09:30:00,51.14,52.84,50.73,52.01,38284.0,42.2561,43.6607,41.9173,42.9749,38284.0
2015-08-24 10:00:00,52.07,53.25,51.88,53.06,37685.0,43.0245,43.9995,42.8675,43.8425,37685.0
2015-08-24 10:30:00,52.98,53.46,52.68,53.46,57394.0,43.7764,44.173,43.5285,44.173,57394.0
2015-08-24 11:00:00,53.43,53.55,52.9,52.98,48162.0,44.1482,44.2474,43.7103,43.7764,48162.0
2015-08-24 11:30:00,52.95,53.69,52.9,53.57,16086.0,43.7516,44.3631,43.7103,44.2639,16086.0
2015-08-24 12:00:00,53.54,53.81,53.16,53.81,12650.0,44.2391,44.4622,43.9251,44.4622,12650.0
2015-08-24 12:30:00,53.77,54.0,53.67,53.75,15411.0,44.4292,44.6192,44.3465,44.4127,15411.0
2015-08-24 13:00:00,53.8,53.98,53.63,53.63,7099.0,44.454,44.6027,44.3135,44.3135,7099.0
2015-08-24 13:30:00,53.59,53.59,53.03,53.03,10279.0,44.2804,44.2804,43.8177,43.8177,10279.0
2015-08-24 14:00:00,53.02,53.06,52.66,52.76,23051.0,43.8095,43.8425,43.512,43.5946,23051.0
2015-08-24 14:30:00,52.74,53.01,52.3,52.31,21332.0,43.5781,43.8012,43.2145,43.2228,21332.0
2015-08-24 15:00:00,52.26,52.56,52.13,52.37,35050.0,43.1815,43.4294,43.0741,43.2724,35050.0
2015-08-24 15:30:00,52.38,53.1,52.09,52.1,94638.0,43.2806,43.8756,43.041,43.0493,94638.0
2015-08-25 09:30:00,53.01,53.34,52.5,52.89,18362.0,43.8012,44.0739,43.3798,43.702,18362.0
2015-08-25 10:00:00,52.77,53.27,52.75,53.03,37119.0,43.6029,44.016,43.5864,43.8177,37119.0
2015-08-25 10:30:00,53.01,53.13,52.75,52.98,30137.0,43.8012,43.9004,43.5864,43.7764,30137.0
2015-08-25 11:00:00,52.98,53.29,52.98,53.21,13999.0,43.7764,44.0326,43.7764,43.9665,13999.0
2015-08-25 11:30:00,53.12,53.18,52.88,52.93,12520.0,43.8921,43.9417,43.6938,43.7351,12520.0
2015-08-25 12:00:00,52.91,53.1,52.91,53.07,10998.0,43.7186,43.8756,43.7186,43.8508,10998.0
2015-08-25 12:30:00,53.05,53.09,52.91,52.93,8400.0,43.8343,43.8673,43.7186,43.7351,8400.0
2015-08-25 13:00:00,52.9,53.0,52.45,52.45,15743.0,43.7103,43.7929,43.3385,43.3385,15743.0
2015-08-25 13:30:00,52.45,52.81,52.45,52.65,17021.0,43.3385,43.6359,43.3385,43.5037,17021.0
2015-08-25 14:00:00,52.6,52.77,52.51,52.73,21854.0,43.4624,43.6029,43.3881,43.5698,21854.0
2015-08-25 14:30:00,52.74,52.91,52.61,52.85,22636.0,43.5781,43.7186,43.4707,43.669,22636.0
2015-08-25 15:00:00,52.79,52.93,52.43,52.49,37247.0,43.6194,43.7351,43.322,43.3715,37247.0
2015-08-25 15:30:00,52.44,52.49,51.78,51.82,70407.0,43.3302,43.3715,42.7849,42.8179,70407.0
2015-08-26 09:30:00,52.99,52.99,52.07,52.64,21502.0,43.7847,43.7847,43.0245,43.4955,21502.0
2015-08-26 10:00:00,52.67,52.67,52.16,52.63,13626.0,43.5203,43.5203,43.0989,43.4872,13626.0
2015-08-26 10:30:00,52.64,52.72,52.3,52.32,11464.0,43.4955,43.5616,43.2145,43.2311,11464.0
2015-08-26 11:00:00,52.27,52.47,52.17,52.21,16760.0,43.1898,43.355,43.1071,43.1402,16760.0
2015-08-26 11:30:00,52.28,52.28,51.88,51.96,12176.0,43.198,43.198,42.8675,42.9336,12176.0
2015-08-26 12:00:00,51.93,52.1,51.82,51.84,9586.0,42.9088,43.0493,42.8179,42.8345,9586.0
2015-08-26 12:30:00,51.83,52.42,51.8,52.42,17008.0,42.8262,43.3137,42.8014,43.3137,17008.0
2015-08-26 13:00:00,52.43,52.66,52.3,52.5,12443.0,43.322,43.512,43.2145,43.3798,12443.0
2015-08-26 13:30:00,52.43,52.7,52.4,52.67,8374.0,43.322,43.5451,43.2972,43.5203,8374.0
2015-08-26 14:00:00,52.68,52.7,52.38,52.55,11372.0,43.5285,43.5451,43.2806,43.4211,11372.0
2015-08-26 14:30:00,52.59,52.81,52.55,52.75,10312.0,43.4542,43.6359,43.4211,43.5864,10312.0
2015-08-26 15:00:00,52.74,53.28,52.67,53.09,23398.0,43.5781,44.0243,43.5203,43.8673,23398.0
2015-08-26 15:30:00,53.11,53.51,53.05,53.36,62398.0,43.8838,44.2143,43.8343,44.0904,62398.0
2015-08-27 09:30:00,53.75,53.75,52.8,52.89,43867.0,44.4127,44.4127,43.6277,43.702,43867.0
2015-08-27 10:00:00,52.8,53.08,52.65,52.95,29438.0,43.6277,43.859,43.5037,43.7516,29438.0
2015-08-27 10:30:00,52.92,53.58,52.92,53.58,21981.0,43.7268,44.2722,43.7268,44.2722,21981.0
2015-08-27 11:00:00,53.53,53.61,53.29,53.36,32812.0,44.2309,44.297,44.0326,44.0904,32812.0
2015-08-27 11:30:00,53.33,53.47,53.21,53.47,14276.0,44.0656,44.1813,43.9665,44.1813,14276.0
2015-08-27 12:00:00,53.47,53.89,53.43,53.81,15271.0,44.1813,44.5283,44.1482,44.4622,15271.0
2015-08-27 12:30:00,53.87,53.94,53.7,53.92,8868.0,44.5118,44.5696,44.3713,44.5531,8868.0
2015-08-27 13:00:00,53.92,54.16,53.89,54.02,5410.0,44.5531,44.7514,44.5283,44.6357,5410.0
2015-08-27 13:30:00,54.02,54.06,53.77,53.84,11135.0,44.6357,44.6688,44.4292,44.487,11135.0
2015-08-27 14:00:00,53.83,53.85,53.26,53.28,15564.0,44.4788,44.4953,44.0078,44.0243,15564.0
2015-08-27 14:30:00,53.26,53.41,52.93,52.93,26226.0,44.0078,44.1317,43.7351,43.7351,26226.0
2015-08-27 15:00:00,52.94,53.07,52.67,53.02,35087.0,43.7434,43.8508,43.5203,43.8095,35087.0
2015-08-27 15:30:00,53.1,53.74,53.05,53.69,48553.0,43.8756,44.4044,43.8343,44.3631,48553.0
2015-08-28 09:30:00,53.37,53.88,53.37,53.88,10585.0,44.0987,44.5201,44.0987,44.5201,10585.0
2015-08-28 10:00:00,53.85,53.91,53.6,53.88,9017.0,44.4953,44.5449,44.2887,44.5201,9017.0
2015-08-28 10:30:00,53.84,53.98,53.64,53.88,14058.0,44.487,44.6027,44.3218,44.5201,14058.0
2015-08-28 11:00:00,53.92,54.22,53.92,54.2,7256.0,44.5531,44.801,44.5531,44.7845,7256.0
2015-08-28 11:30:00,54.25,54.25,53.88,53.97,9964.0,44.8258,44.8258,44.5201,44.5944,9964.0
2015-08-28 12:00:00,53.95,54.21,53.92,54.21,4856.0,44.5779,44.7927,44.5531,44.7927,4856.0
2015-08-28 12:30:00,54.19,54.24,54.09,54.13,7000.0,44.7762,44.8175,44.6936,44.7266,7000.0
2015-08-28 13:00:00,54.09,54.17,54.0,54.01,4512.0,44.6936,44.7597,44.6192,44.6275,4512.0
2015-08-28 13:30:00,54.04,54.07,53.86,53.95,15353.0,44.6523,44.6771,44.5035,44.5779,15353.0
2015-08-28 14:00:00,53.96,54.08,53.92,54.08,9508.0,44.5862,44.6853,44.5531,44.6853,9508.0
2015-08-28 14:30:00,54.11,54.25,54.03,54.16,7047.0,44.7101,44.8258,44.644,44.7514,7047.0
2015-08-28 15:00:00,54.17,54.34,54.11,54.34,21357.0,44.7597,44.9002,44.7101,44.9002,21357.0
2015-08-28 15:30:00,54.31,54.37,54.07,54.21,63224.0,44.8754,44.9249,44.6771,44.7927,63224.0
2015-08-31 09:30:00,54.1,54.41,54.03,54.06,16389.0,44.7018,44.958,44.644,44.6688,16389.0
2015-08-31 10:00:00,54.04,54.7,54.03,54.69,15879.0,44.6523,45.1976,44.644,45.1894,15879.0
2015-08-31 10:30:00,54.68,54.86,54.6,54.7,13160.0,45.1811,45.3298,45.115,45.1976,13160.0
2015-08-31 11:00:00,54.65,54.99,54.65,54.92,13630.0,45.1563,45.4372,45.1563,45.3794,13630.0
2015-08-31 11:30:00,54.9,55.12,54.74,54.75,14466.0,45.3629,45.5447,45.2307,45.2389,14466.0
2015-08-31 12:00:00,54.75,55.3,54.75,55.28,21155.0,45.2389,45.6934,45.2389,45.6769,21155.0
2015-08-31 12:30:00,55.28,55.28,54.78,54.83,15798.0,45.6769,45.6769,45.2637,45.305,15798.0
2015-08-31 13:00:00,54.81,54.93,54.78,54.83,9172.0,45.2885,45.3877,45.2637,45.305,9172.0
2015-08-31 13:30:00,54.81,54.81,54.61,54.69,11454.0,45.2885,45.2885,45.1233,45.1894,11454.0
2015-08-31 14:00:00,54.69,54.81,54.59,54.72,10305.0,45.1894,45.2885,45.1067,45.2141,10305.0
2015-08-31 14:30:00,54.72,54.77,54.53,54.65,18030.0,45.2141,45.2555,45.0572,45.1563,18030.0
2015-08-31 15:00:00,54.59,54.8,54.51,54.51,39390.0,45.1067,45.2802,45.0406,45.0406,39390.0
2015-08-31 15:30:00,54.51,54.83,54.51,54.58,90484.0,45.0406,45.305,45.0406,45.0985,90484.0
2015-09-01 09:30:00,53.67,54.58,53.61,54.11,19701.0,44.3465,45.0985,44.297,44.7101,19701.0
2015-09-01 10:00:00,54.14,54.14,53.72,54.08,18220.0,44.7349,44.7349,44.3879,44.6853,18220.0
2015-09-01 10:30:00,54.03,54.15,53.54,53.73,16920.0,44.644,44.7432,44.2391,44.3961,16920.0
2015-09-01 11:00:00,53.77,54.01,53.63,53.69,16664.0,44.4292,44.6275,44.3135,44.3631,16664.0
2015-09-01 11:30:00,53.67,53.92,53.62,53.89,13063.0,44.3465,44.5531,44.3052,44.5283,13063.0
2015-09-01 12:00:00,53.9,53.92,53.53,53.63,14048.0,44.5366,44.5531,44.2309,44.3135,14048.0
2015-09-01 12:30:00,53.58,53.76,53.41,53.42,19214.0,44.2722,44.4209,44.1317,44.14,19214.0
2015-09-01 13:00:00,53.4,53.66,53.32,53.58,28807.0,44.1235,44.3383,44.0573,44.2722,28807.0
2015-09-01 13:30:00,53.58,53.67,53.46,53.62,15733.0,44.2722,44.3465,44.173,44.3052,15733.0
2015-09-01 14:00:00,53.63,53.65,53.4,53.63,65733.0,44.3135,44.33,44.1235,44.3135,65733.0
2015-09-01 14:30:00,53.63,53.95,53.45,53.46,33586.0,44.3135,44.5779,44.1648,44.173,33586.0
2015-09-01 15:00:00,53.5,53.61,53.24,53.24,49624.0,44.2061,44.297,43.9912,43.9912,49624.0
2015-09-01 15:30:00,53.28,53.47,53.13,53.27,120339.0,44.0243,44.1813,43.9004,44.016,120339.0
2015-09-02 09:30:00,54.05,54.05,53.59,53.77,38439.0,44.6605,44.6605,44.2804,44.4292,38439.0
2015-09-02 10:00:00,53.69,53.79,53.42,53.52,15216.0,44.3631,44.4457,44.14,44.2226,15216.0
2015-09-02 10:30:00,53.51,53.63,53.4,53.5,21307.0,44.2143,44.3135,44.1235,44.2061,21307.0
2015-09-02 11:00:00,53.5,53.54,53.15,53.41,28131.0,44.2061,44.2391,43.9169,44.1317,28131.0
2015-09-02 11:30:00,53.41,53.42,52.98,53.06,26988.0,44.1317,44.14,43.7764,43.8425,26988.0
2015-09-02 12:00:00,53.08,53.52,53.06,53.47,14121.0,43.859,44.2226,43.8425,44.1813,14121.0
2015-09-02 12:30:00,53.5,53.77,53.48,53.66,28446.0,44.2061,44.4292,44.1896,44.3383,28446.0
2015-09-02 13:00:00,53.66,53.66,53.52,53.61,15449.0,44.3383,44.3383,44.2226,44.297,15449.0
2015-09-02 13:30:00,53.6,53.6,53.45,53.5,7910.0,44.2887,44.2887,44.1648,44.2061,7910.0
2015-09-02 14:00:00,53.54,53.62,53.48,53.51,19546.0,44.2391,44.3052,44.1896,44.2143,19546.0
2015-09-02 14:30:00,53.55,53.61,53.44,53.51,16040.0,44.2474,44.297,44.1565,44.2143,16040.0
2015-09-02 15:00:00,53.51,53.54,53.37,53.47,39735.0,44.2143,44.2391,44.0987,44.1813,39735.0
2015-09-02 15:30:00,53.49,53.62,53.37,53.62,90190.0,44.1978,44.3052,44.0987,44.3052,90190.0
2015-09-03 09:30:00,54.04,54.68,54.0,54.64,11938.0,44.6523,45.1811,44.6192,45.148,11938.0
2015-09-03 10:00:00,54.66,54.95,54.61,54.89,10783.0,45.1646,45.4042,45.1233,45.3546,10783.0
2015-09-03 10:30:00,54.91,54.95,54.71,54.85,23166.0,45.3711,45.4042,45.2059,45.3216,23166.0
2015-09-03 11:00:00,54.9,54.92,54.71,54.88,14000.0,45.3629,45.3794,45.2059,45.3463,14000.0
2015-09-03 11:30:00,54.9,54.92,54.73,54.81,9763.0,45.3629,45.3794,45.2224,45.2885,9763.0
2015-09-03 12:00:00,54.82,54.85,54.72,54.78,12235.0,45.2968,45.3216,45.2141,45.2637,12235.0
2015-09-03 12:30:00,54.75,54.77,54.55,54.66,8868.0,45.2389,45.2555,45.0737,45.1646,8868.0
2015-09-03 13:00:00,54.68,54.8,54.6,54.78,31570.0,45.1811,45.2802,45.115,45.2637,31570.0
2015-09-03 13:30:00,54.78,54.8,54.59,54.59,32977.0,45.2637,45.2802,45.1067,45.1067,32977.0
2015-09-03 14:00:00,54.61,54.77,54.55,54.7,12141.0,45.1233,45.2555,45.0737,45.1976,12141.0
2015-09-03 14:30:00,54.71,54.79,54.65,54.73,13758.0,45.2059,45.272,45.1563,45.2224,13758.0
2015-09-03 15:00:00,54.71,54.82,54.59,54.65,23425.0,45.2059,45.2968,45.1067,45.1563,23425.0
2015-09-03 15:30:00,54.62,54.8,54.57,54.66,62470.0,45.1315,45.2802,45.0902,45.1646,62470.0
2015-09-04 09:30:00,53.95,54.3,53.88,54.2,12401.0,44.5779,44.8671,44.5201,44.7845,12401.0
2015-09-04 10:00:00,54.19,54.36,54.14,54.35,9651.0,44.7762,44.9167,44.7349,44.9084,9651.0
2015-09-04 10:30:00,54.43,54.6,54.42,54.49,11060.0,44.9745,45.115,44.9663,45.0241,11060.0
2015-09-04 11:00:00,54.51,54.52,54.31,54.35,21861.0,45.0406,45.0489,44.8754,44.9084,21861.0
2015-09-04 11:30:00,54.36,54.36,54.05,54.08,10700.0,44.9167,44.9167,44.6605,44.6853,10700.0
2015-09-04 12:00:00,54.07,54.1,53.84,53.87,10166.0,44.6771,44.7018,44.487,44.5118,10166.0
2015-09-04 12:30:00,53.87,53.94,53.87,53.91,5164.0,44.5118,44.5696,44.5118,44.5449,5164.0
2015-09-04 13:00:00,53.83,53.83,53.68,53.73,6848.0,44.4788,44.4788,44.3548,44.3961,6848.0
2015-09-04 13:30:00,53.72,53.81,53.71,53.72,10762.0,44.3879,44.4622,44.3796,44.3879,10762.0
2015-09-04 14:00:00,53.73,53.75,53.55,53.58,8679.0,44.3961,44.4127,44.2474,44.2722,8679.0
2015-09-04 14:30:00,53.59,53.62,53.53,53.62,8415.0,44.2804,44.3052,44.2309,44.3052,8415.0
2015-09-04 15:00:00,53.63,53.79,53.6,53.77,36834.0,44.3135,44.4457,44.2887,44.4292,36834.0
2015-09-04 15:30:00,53.8,54.0,53.77,53.77,50330.0,44.454,44.6192,44.4292,44.4292,50330.0
2015-09-08 09:30:00,54.61,54.96,54.43,54.59,10524.0,45.1233,45.4125,44.9745,45.1067,10524.0
2015-09-08 10:00:00,54.63,54.71,54.39,54.5,14756.0,45.1398,45.2059,44.9415,45.0324,14756.0
2015-09-08 10:30:00,54.5,54.51,54.26,54.4,14869.0,45.0324,45.0406,44.8341,44.9497,14869.0
2015-09-08 11:00:00,54.4,54.64,54.3,54.64,12726.0,44.9497,45.148,44.8671,45.148,12726.0
2015-09-08 11:30:00,54.66,54.71,54.6,54.64,12820.0,45.1646,45.2059,45.115,45.148,12820.0
2015-09-08 12:00:00,54.62,54.89,54.62,54.85,13064.0,45.1315,45.3546,45.1315,45.3216,13064.0
2015-09-08 12:30:00,54.86,54.89,54.78,54.84,9442.0,45.3298,45.3546,45.2637,45.3133,9442.0
2015-09-08 13:00:00,54.86,54.87,54.81,54.82,6899.0,45.3298,45.3381,45.2885,45.2968,6899.0
2015-09-08 13:30:00,54.79,54.92,54.78,54.91,8475.0,45.272,45.3794,45.2637,45.3711,8475.0
2015-09-08 14:00:00,54.92,54.95,54.88,54.93,13906.0,45.3794,45.4042,45.3463,45.3877,13906.0
2015-09-08 14:30:00,54.93,55.0,54.86,54.88,12943.0,45.3877,45.4455,45.3298,45.3463,12943.0
2015-09-08 15:00:00,54.86,54.92,54.76,54.92,20483.0,45.3298,45.3794,45.2472,45.3794,20483.0
2015-09-08 15:30:00,54.92,55.05,54.86,55.0,51102.0,45.3794,45.4868,45.3298,45.4455,51102.0
2015-09-09 09:30:00,55.37,55.57,55.24,55.34,18973.0,45.7512,45.9165,45.6438,45.7264,18973.0
2015-09-09 10:00:00,55.37,55.41,55.24,55.32,11973.0,45.7512,45.7843,45.6438,45.7099,11973.0
2015-09-09 10:30:00,55.29,55.34,55.08,55.14,8188.0,45.6851,45.7264,45.5116,45.5612,8188.0
2015-09-09 11:00:00,55.16,55.46,55.16,55.31,15399.0,45.5777,45.8256,45.5777,45.7016,15399.0
2015-09-09 11:30:00,55.34,55.39,55.18,55.2,10800.0,45.7264,45.7678,45.5942,45.6108,10800.0
2015-09-09 12:00:00,55.2,55.28,55.16,55.25,14211.0,45.6108,45.6769,45.5777,45.6521,14211.0
2015-09-09 12:30:00,55.28,55.31,55.1,55.1,11575.0,45.6769,45.7016,45.5281,45.5281,11575.0
2015-09-09 13:00:00,55.09,55.16,55.0,55.0,8503.0,45.5199,45.5777,45.4455,45.4455,8503.0
2015-09-09 13:30:00,54.96,54.99,54.8,54.82,12690.0,45.4125,45.4372,45.2802,45.2968,12690.0
2015-09-09 14:00:00,54.82,54.97,54.78,54.94,9987.0,45.2968,45.4207,45.2637,45.3959,9987.0
2015-09-09 14:30:00,54.93,55.02,54.79,55.0,9353.0,45.3877,45.462,45.272,45.4455,9353.0
2015-09-09 15:00:00,54.99,55.06,54.81,54.83,20024.0,45.4372,45.4951,45.2885,45.305,20024.0
2015-09-09 15:30:00,54.84,54.84,54.49,54.59,27128.0,45.3133,45.3133,45.0241,45.1067,27128.0
2015-09-10 09:30:00,54.77,54.92,54.21,54.83,17080.0,45.2555,45.3794,44.7927,45.305,17080.0
2015-09-10 10:00:00,54.74,54.87,54.61,54.77,10173.0,45.2307,45.3381,45.1233,45.2555,10173.0
2015-09-10 10:30:00,54.77,55.08,54.73,55.01,23309.0,45.2555,45.5116,45.2224,45.4538,23309.0
2015-09-10 11:00:00,54.99,55.0,54.81,54.88,7111.0,45.4372,45.4455,45.2885,45.3463,7111.0
2015-09-10 11:30:00,54.85,54.88,54.81,54.85,7965.0,45.3216,45.3463,45.2885,45.3216,7965.0
2015-09-10 12:00:00,54.82,54.93,54.82,54.88,7063.0,45.2968,45.3877,45.2968,45.3463,7063.0
2015-09-10 12:30:00,54.9,54.96,54.89,54.9,5200.0,45.3629,45.4125,45.3546,45.3629,5200.0
2015-09-10 13:00:00,54.9,54.97,54.8,54.97,16803.0,45.3629,45.4207,45.2802,45.4207,16803.0
2015-09-10 13:30:00,54.98,55.07,54.79,54.82,24630.0,45.429,45.5033,45.272,45.2968,24630.0
2015-09-10 14:00:00,54.85,54.87,54.65,54.65,11346.0,45.3216,45.3381,45.1563,45.1563,11346.0
2015-09-10 14:30:00,54.68,54.73,54.41,54.41,14239.0,45.1811,45.2224,44.958,44.958,14239.0
2015-09-10 15:00:00,54.41,54.55,54.31,54.34,21272.0,44.958,45.0737,44.8754,44.9002,21272.0
2015-09-10 15:30:00,54.34,54.49,54.21,54.48,53381.0,44.9002,45.0241,44.7927,45.0158,53381.0
2015-09-11 09:30:00,54.38,54.38,53.94,54.07,8653.0,44.9332,44.9332,44.5696,44.6771,8653.0
2015-09-11 10:00:00,54.03,54.03,53.8,53.8,6441.0,44.644,44.644,44.454,44.454,6441.0
2015-09-11 10:30:00,53.8,53.86,53.76,53.78,7385.0,44.454,44.5035,44.4209,44.4374,7385.0
2015-09-11 11:00:00,53.78,53.93,53.78,53.93,7250.0,44.4374,44.5614,44.4374,44.5614,7250.0
2015-09-11 11:30:00,53.92,54.0,53.69,53.88,33457.0,44.5531,44.6192,44.3631,44.5201,33457.0
2015-09-11 12:00:00,53.92,54.03,53.86,53.9,12506.0,44.5531,44.644,44.5035,44.5366,12506.0
2015-09-11 12:30:00,53.91,54.11,53.9,54.03,11196.0,44.5449,44.7101,44.5366,44.644,11196.0
2015-09-11 13:00:00,54.05,54.06,53.89,53.89,10377.0,44.6605,44.6688,44.5283,44.5283,10377.0
2015-09-11 13:30:00,53.92,54.0,53.85,53.96,8296.0,44.5531,44.6192,44.4953,44.5862,8296.0
2015-09-11 14:00:00,53.96,54.02,53.82,54.02,13449.0,44.5862,44.6357,44.4705,44.6357,13449.0
2015-09-11 14:30:00,54.03,54.14,53.99,54.11,17902.0,44.644,44.7349,44.611,44.7101,17902.0
2015-09-11 15:00:00,54.12,54.26,54.12,54.22,20737.0,44.7184,44.8341,44.7184,44.801,20737.0
2015-09-11 15:30:00,54.22,54.23,54.08,54.12,86493.0,44.801,44.8093,44.6853,44.7184,86493.0
2015-09-14 09:30:00,54.53,54.8,54.36,54.58,21324.0,45.0572,45.2802,44.9167,45.0985,21324.0
2015-09-14 10:00:00,54.57,54.59,54.41,54.41,10837.0,45.0902,45.1067,44.958,44.958,10837.0
2015-09-14 10:30:00,54.41,54.52,54.38,54.44,13043.0,44.958,45.0489,44.9332,44.9828,13043.0
2015-09-14 11:00:00,54.43,54.45,54.26,54.26,8400.0,44.9745,44.991,44.8341,44.8341,8400.0
2015-09-14 11:30:00,54.27,54.5,54.26,54.47,7978.0,44.8423,45.0324,44.8341,45.0076,7978.0
2015-09-14 12:00:00,54.47,54.49,54.3,54.39,11736.0,45.0076,45.0241,44.8671,44.9415,11736.0
2015-09-14 12:30:00,54.38,54.46,54.34,54.38,6634.0,44.9332,44.9993,44.9002,44.9332,6634.0
2015-09-14 13:00:00,54.4,54.49,54.28,54.28,11167.0,44.9497,45.0241,44.8506,44.8506,11167.0
2015-09-14 13:30:00,54.3,54.42,54.27,54.42,6416.0,44.8671,44.9663,44.8423,44.9663,6416.0
2015-09-14 14:00:00,54.42,54.42,54.31,54.4,10131.0,44.9663,44.9663,44.8754,44.9497,10131.0
2015-09-14 14:30:00,54.4,54.42,54.24,54.24,15771.0,44.9497,44.9663,44.8175,44.8175,15771.0
2015-09-14 15:00:00,54.24,54.29,54.19,54.27,10160.0,44.8175,44.8588,44.7762,44.8423,10160.0
2015-09-14 15:30:00,54.28,54.35,54.26,54.31,49988.0,44.8506,44.9084,44.8341,44.8754,49988.0
2015-09-15 09:30:00,54.67,54.67,54.31,54.36,27202.0,45.1728,45.1728,44.8754,44.9167,27202.0
2015-09-15 10:00:00,54.4,54.47,54.17,54.22,25408.0,44.9497,45.0076,44.7597,44.801,25408.0
2015-09-15 10:30:00,54.19,54.41,54.19,54.34,21780.0,44.7762,44.958,44.7762,44.9002,21780.0
2015-09-15 11:00:00,54.34,54.43,54.31,54.31,34946.0,44.9002,44.9745,44.8754,44.8754,34946.0
2015-09-15 11:30:00,54.33,54.37,54.23,54.3,33088.0,44.8919,44.9249,44.8093,44.8671,33088.0
2015-09-15 12:00:00,54.35,54.41,54.3,54.31,41504.0,44.9084,44.958,44.8671,44.8754,41504.0
2015-09-15 12:30:00,54.29,54.41,54.28,54.36,19140.0,44.8588,44.958,44.8506,44.9167,19140.0
2015-09-15 13:00:00,54.37,54.67,54.34,54.62,47972.0,44.9249,45.1728,44.9002,45.1315,47972.0
2015-09-15 13:30:00,54.63,54.98,54.63,54.98,39172.0,45.1398,45.429,45.1398,45.429,39172.0
2015-09-15 14:00:00,54.98,55.12,54.97,55.05,27303.0,45.429,45.5447,45.4207,45.4868,27303.0
2015-09-15 14:30:00,55.04,55.43,54.97,55.43,34165.0,45.4786,45.8008,45.4207,45.8008,34165.0
2015-09-15 15:00:00,55.45,55.56,55.38,55.49,62180.0,45.8173,45.9082,45.7595,45.8504,62180.0
2015-09-15 15:30:00,55.48,55.51,55.32,55.39,89899.0,45.8421,45.8669,45.7099,45.7678,89899.0
2015-09-16 09:30:00,55.54,55.8,55.23,55.66,19398.0,45.8917,46.1065,45.6355,45.9908,19398.0
2015-09-16 10:00:00,55.66,56.02,55.63,55.87,16344.0,45.9908,46.2883,45.9661,46.1644,16344.0
2015-09-16 10:30:00,55.87,55.98,55.77,55.82,14315.0,46.1644,46.2553,46.0817,46.1231,14315.0
2015-09-16 11:00:00,55.82,56.02,55.79,55.96,32808.0,46.1231,46.2883,46.0983,46.2387,32808.0
2015-09-16 11:30:00,55.96,56.03,55.91,55.98,24100.0,46.2387,46.2966,46.1974,46.2553,24100.0
2015-09-16 12:00:00,56.0,56.2,55.99,56.19,11502.0,46.2718,46.437,46.2635,46.4288,11502.0
2015-09-16 12:30:00,56.21,56.27,56.03,56.11,21538.0,46.4453,46.4949,46.2966,46.3627,21538.0
2015-09-16 13:00:00,56.08,56.21,56.04,56.06,10738.0,46.3379,46.4453,46.3048,46.3214,10738.0
2015-09-16 13:30:00,56.07,56.19,56.04,56.17,11058.0,46.3296,46.4288,46.3048,46.4123,11058.0
2015-09-16 14:00:00,56.13,56.19,55.87,55.92,13743.0,46.3792,46.4288,46.1644,46.2057,13743.0
2015-09-16 14:30:00,55.91,56.21,55.9,56.18,14100.0,46.1974,46.4453,46.1892,46.4205,14100.0
2015-09-16 15:00:00,56.18,56.2,56.0,56.0,48736.0,46.4205,46.437,46.2718,46.2718,48736.0
2015-09-16 15:30:00,56.0,56.14,55.97,56.0,114432.0,46.2718,46.3875,46.247,46.2718,114432.0
2015-09-17 09:30:00,56.05,56.24,55.45,55.55,28918.0,46.3131,46.4701,45.8173,45.9,28918.0
2015-09-17 10:00:00,55.53,55.68,55.37,55.58,27553.0,45.8834,46.0074,45.7512,45.9247,27553.0
2015-09-17 10:30:00,55.58,55.6,55.4,55.57,44153.0,45.9247,45.9413,45.776,45.9165,44153.0
2015-09-17 11:00:00,55.58,55.85,55.52,55.78,20043.0,45.9247,46.1478,45.8752,46.09,20043.0
2015-09-17 11:30:00,55.78,56.04,55.78,56.04,11828.0,46.09,46.3048,46.09,46.3048,11828.0
2015-09-17 12:00:00,56.03,56.2,55.97,56.14,9862.0,46.2966,46.437,46.247,46.3875,9862.0
2015-09-17 12:30:00,56.15,56.22,56.1,56.19,6760.0,46.3957,46.4536,46.3544,46.4288,6760.0
2015-09-17 13:00:00,56.18,56.31,56.16,56.25,11008.0,46.4205,46.5279,46.404,46.4784,11008.0
2015-09-17 13:30:00,56.22,56.3,56.14,56.24,10184.0,46.4536,46.5197,46.3875,46.4701,10184.0
2015-09-17 14:00:00,56.27,56.62,56.0,56.24,12564.0,46.4949,46.7841,46.2718,46.4701,12564.0
2015-09-17 14:30:00,56.21,56.61,56.21,56.42,22756.0,46.4453,46.7758,46.4453,46.6188,22756.0
2015-09-17 15:00:00,56.45,56.54,55.6,55.87,35760.0,46.6436,46.718,45.9413,46.1644,35760.0
2015-09-17 15:30:00,55.88,56.0,55.57,55.71,76322.0,46.1726,46.2718,45.9165,46.0322,76322.0
2015-09-18 09:30:00,54.81,54.93,54.61,54.63,63531.0,45.2885,45.3877,45.1233,45.1398,63531.0
2015-09-18 10:00:00,54.62,54.68,54.44,54.56,21830.0,45.1315,45.1811,44.9828,45.0819,21830.0
2015-09-18 10:30:00,54.56,54.62,54.3,54.59,15568.0,45.0819,45.1315,44.8671,45.1067,15568.0
2015-09-18 11:00:00,54.61,54.69,54.46,54.58,28407.0,45.1233,45.1894,44.9993,45.0985,28407.0
2015-09-18 11:30:00,54.62,54.87,54.59,54.76,12482.0,45.1315,45.3381,45.1067,45.2472,12482.0
2015-09-18 12:00:00,54.77,54.77,54.62,54.7,8928.0,45.2555,45.2555,45.1315,45.1976,8928.0
2015-09-18 12:30:00,54.73,54.79,54.65,54.67,10916.0,45.2224,45.272,45.1563,45.1728,10916.0
2015-09-18 13:00:00,54.67,54.74,54.49,54.53,15395.0,45.1728,45.2307,45.0241,45.0572,15395.0
2015-09-18 13:30:00,54.54,54.57,54.36,54.41,13928.0,45.0654,45.0902,44.9167,44.958,13928.0
2015-09-18 14:00:00,54.39,54.5,54.33,54.39,16185.0,44.9415,45.0324,44.8919,44.9415,16185.0
2015-09-18 14:30:00,54.39,54.41,54.17,54.32,29764.0,44.9415,44.958,44.7597,44.8836,29764.0
2015-09-18 15:00:00,54.33,54.33,54.04,54.13,33037.0,44.8919,44.8919,44.6523,44.7266,33037.0
2015-09-18 15:30:00,54.14,54.15,53.93,54.04,107064.0,44.7349,44.7432,44.5614,44.6523,107064.0
2015-09-21 09:30:00,54.37,55.23,54.1,55.11,70741.0,44.9249,45.6355,44.7018,45.5364,70741.0
2015-09-21 10:00:00,55.15,55.15,54.59,54.8,113172.0,45.5694,45.5694,45.1067,45.2802,113172.0
2015-09-21 10:30:00,54.84,55.06,54.81,55.04,55542.0,45.3133,45.4951,45.2885,45.4786,55542.0
2015-09-21 11:00:00,55.04,55.24,54.89,54.94,42066.0,45.4786,45.6438,45.3546,45.3959,42066.0
2015-09-21 11:30:00,54.91,54.94,54.64,54.75,21307.0,45.3711,45.3959,45.148,45.2389,21307.0
2015-09-21 12:00:00,54.74,54.74,54.33,54.5,27523.0,45.2307,45.2307,44.8919,45.0324,27523.0
2015-09-21 12:30:00,54.49,54.49,53.96,54.02,85559.0,45.0241,45.0241,44.5862,44.6357,85559.0
2015-09-21 13:00:00,54.03,54.43,53.98,54.43,76681.0,44.644,44.9745,44.6027,44.9745,76681.0
2015-09-21 13:30:00,54.41,54.43,54.05,54.21,40760.0,44.958,44.9745,44.6605,44.7927,40760.0
2015-09-21 14:00:00,54.26,54.27,53.97,54.02,43748.0,44.8341,44.8423,44.5944,44.6357,43748.0
2015-09-21 14:30:00,54.02,54.34,54.02,54.31,24175.0,44.6357,44.9002,44.6357,44.8754,24175.0
2015-09-21 15:00:00,54.31,54.45,54.22,54.44,61997.0,44.8754,44.991,44.801,44.9828,61997.0
2015-09-21 15:30:00,54.46,54.68,54.23,54.56,140247.0,44.9993,45.1811,44.8093,45.0819,140247.0
2015-09-22 09:30:00,50.56,52.71,50.12,52.13,409775.0,41.7768,43.5533,41.4132,43.0741,409775.0
2015-09-22 10:00:00,52.13,52.86,51.48,52.33,291696.0,43.0741,43.6773,42.537,43.2393,291696.0
2015-09-22 10:30:00,52.33,52.33,51.57,51.78,104213.0,43.2393,43.2393,42.6114,42.7849,104213.0
2015-09-22 11:00:00,51.77,51.77,51.0,51.0,76434.0,42.7766,42.7766,42.1404,42.1404,76434.0
2015-09-22 11:30:00,50.97,51.46,50.9,51.11,90067.0,42.1156,42.5205,42.0577,42.2313,90067.0
2015-09-22 12:00:00,51.09,51.15,50.7,50.9,55893.0,42.2147,42.2643,41.8925,42.0577,55893.0
2015-09-22 12:30:00,50.91,51.09,50.88,50.92,47291.0,42.066,42.2147,42.0412,42.0743,47291.0
2015-09-22 13:00:00,50.92,51.01,50.35,50.36,63661.0,42.0743,42.1486,41.6033,41.6116,63661.0
2015-09-22 13:30:00,50.4,50.68,50.32,50.58,53637.0,41.6446,41.876,41.5785,41.7933,53637.0
2015-09-22 14:00:00,50.6,51.3,50.51,51.24,79898.0,41.8099,42.3883,41.7355,42.3387,79898.0
2015-09-22 14:30:00,51.24,51.24,50.87,51.0,51032.0,42.3387,42.3387,42.033,42.1404,51032.0
2015-09-22 15:00:00,50.98,51.28,50.97,51.24,80950.0,42.1238,42.3717,42.1156,42.3387,80950.0
2015-09-22 15:30:00,51.25,51.62,51.22,51.3,163025.0,42.3469,42.6527,42.3222,42.3883,163025.0
2015-09-23 09:30:00,51.32,51.72,50.51,51.04,74506.0,42.4048,42.7353,41.7355,42.1734,74506.0
2015-09-23 10:00:00,51.05,51.36,50.87,51.36,39082.0,42.1817,42.4378,42.033,42.4378,39082.0
2015-09-23 10:30:00,51.29,51.51,51.23,51.27,34967.0,42.38,42.5618,42.3304,42.3635,34967.0
2015-09-23 11:00:00,51.28,51.33,50.9,50.98,22073.0,42.3717,42.413,42.0577,42.1238,22073.0
2015-09-23 11:30:00,50.98,50.98,50.59,50.79,36552.0,42.1238,42.1238,41.8016,41.9669,36552.0
2015-09-23 12:00:00,50.79,50.97,50.76,50.94,46594.0,41.9669,42.1156,41.9421,42.0908,46594.0
2015-09-23 12:30:00,50.95,50.99,50.84,50.89,29413.0,42.0991,42.1321,42.0082,42.0495,29413.0
2015-09-23 13:00:00,50.9,51.13,50.88,51.08,28435.0,42.0577,42.2478,42.0412,42.2065,28435.0
2015-09-23 13:30:00,51.07,51.35,51.06,51.2,21087.0,42.1982,42.4296,42.19,42.3056,21087.0
2015-09-23 14:00:00,51.2,51.26,51.07,51.12,20547.0,42.3056,42.3552,42.1982,42.2395,20547.0
2015-09-23 14:30:00,51.09,51.16,50.89,51.02,24637.0,42.2147,42.2726,42.0495,42.1569,24637.0
2015-09-23 15:00:00,51.01,51.09,50.89,50.96,43165.0,42.1486,42.2147,42.0495,42.1073,43165.0
2015-09-23 15:30:00,50.97,51.11,50.9,51.08,120518.0,42.1156,42.2313,42.0577,42.2065,120518.0
2015-09-24 09:30:00,50.79,51.21,50.64,50.94,55869.0,41.9669,42.3139,41.8429,42.0908,55869.0
2015-09-24 10:00:00,50.92,51.0,50.47,50.49,41336.0,42.0743,42.1404,41.7024,41.719,41336.0
2015-09-24 10:30:00,50.5,50.62,50.4,50.5,65223.0,41.7272,41.8264,41.6446,41.7272,65223.0
2015-09-24 11:00:00,50.49,50.53,50.35,50.36,60361.0,41.719,41.752,41.6033,41.6116,60361.0
2015-09-24 11:30:00,50.37,50.77,50.37,50.66,38305.0,41.6198,41.9503,41.6198,41.8594,38305.0
2015-09-24 12:00:00,50.64,50.69,50.52,50.54,33601.0,41.8429,41.8842,41.7438,41.7603,33601.0
2015-09-24 12:30:00,50.54,50.82,50.53,50.72,35036.0,41.7603,41.9916,41.752,41.909,35036.0
2015-09-24 13:00:00,50.73,50.8,50.65,50.77,31917.0,41.9173,41.9751,41.8512,41.9503,31917.0
2015-09-24 13:30:00,50.79,50.93,50.68,50.73,57643.0,41.9669,42.0825,41.876,41.9173,57643.0
2015-09-24 14:00:00,50.73,51.14,50.73,51.12,45111.0,41.9173,42.2561,41.9173,42.2395,45111.0
2015-09-24 14:30:00,51.14,51.52,51.1,51.44,37079.0,42.2561,42.57,42.223,42.5039,37079.0
2015-09-24 15:00:00,51.42,51.62,51.34,51.5,81025.0,42.4874,42.6527,42.4213,42.5535,81025.0
2015-09-24 15:30:00,51.5,51.53,51.34,51.34,212228.0,42.5535,42.5783,42.4213,42.4213,212228.0
2015-09-25 09:30:00,52.0,52.0,51.26,51.26,26792.0,42.9667,42.9667,42.3552,42.3552,26792.0
2015-09-25 10:00:00,51.34,51.54,51.16,51.45,22038.0,42.4213,42.5866,42.2726,42.5122,22038.0
2015-09-25 10:30:00,51.48,51.82,51.39,51.79,26154.0,42.537,42.8179,42.4626,42.7931,26154.0
2015-09-25 11:00:00,51.81,52.02,51.78,51.99,31349.0,42.8097,42.9832,42.7849,42.9584,31349.0
2015-09-25 11:30:00,51.97,52.06,51.86,52.06,23015.0,42.9419,43.0162,42.851,43.0162,23015.0
2015-09-25 12:00:00,52.08,52.08,51.89,52.0,15367.0,43.0328,43.0328,42.8758,42.9667,15367.0
2015-09-25 12:30:00,52.0,52.22,51.99,52.22,34341.0,42.9667,43.1484,42.9584,43.1484,34341.0
2015-09-25 13:00:00,52.21,52.31,52.09,52.18,19800.0,43.1402,43.2228,43.041,43.1154,19800.0
2015-09-25 13:30:00,52.2,52.2,51.95,51.97,31733.0,43.1319,43.1319,42.9253,42.9419,31733.0
2015-09-25 14:00:00,51.95,52.07,51.79,51.91,60257.0,42.9253,43.0245,42.7931,42.8923,60257.0
2015-09-25 14:30:00,51.93,51.99,51.79,51.84,39131.0,42.9088,42.9584,42.7931,42.8345,39131.0
2015-09-25 15:00:00,51.84,51.89,51.7,51.87,58007.0,42.8345,42.8758,42.7188,42.8592,58007.0
2015-09-25 15:30:00,51.82,51.91,51.61,51.64,78216.0,42.8179,42.8923,42.6444,42.6692,78216.0
2015-09-28 09:30:00,51.29,51.54,50.67,50.68,34841.0,42.38,42.5866,41.8677,41.876,34841.0
2015-09-28 10:00:00,50.66,50.74,50.45,50.53,36413.0,41.8594,41.9255,41.6859,41.752,36413.0
2015-09-28 10:30:00,50.53,50.68,50.42,50.67,51362.0,41.752,41.876,41.6611,41.8677,51362.0
2015-09-28 11:00:00,50.69,50.89,50.65,50.71,23583.0,41.8842,42.0495,41.8512,41.9008,23583.0
2015-09-28 11:30:00,50.74,50.84,50.67,50.81,20601.0,41.9255,42.0082,41.8677,41.9834,20601.0
2015-09-28 12:00:00,50.78,50.87,50.66,50.87,47442.0,41.9586,42.033,41.8594,42.033,47442.0
2015-09-28 12:30:00,50.86,50.93,50.78,50.88,41098.0,42.0247,42.0825,41.9586,42.0412,41098.0
2015-09-28 13:00:00,50.88,50.96,50.77,50.79,18178.0,42.0412,42.1073,41.9503,41.9669,18178.0
2015-09-28 13:30:00,50.81,50.9,50.72,50.78,23125.0,41.9834,42.0577,41.909,41.9586,23125.0
2015-09-28 14:00:00,50.78,50.78,50.45,50.61,31339.0,41.9586,41.9586,41.6859,41.8181,31339.0
2015-09-28 14:30:00,50.62,50.78,50.53,50.58,21205.0,41.8264,41.9586,41.752,41.7933,21205.0
2015-09-28 15:00:00,50.59,50.7,50.51,50.65,40982.0,41.8016,41.8925,41.7355,41.8512,40982.0
2015-09-28 15:30:00,50.67,50.87,50.57,50.68,70582.0,41.8677,42.033,41.7851,41.876,70582.0
2015-09-29 09:30:00,51.45,51.84,50.43,50.91,106431.0,42.5122,42.8345,41.6694,42.066,106431.0
2015-09-29 10:00:00,50.95,51.57,50.88,51.55,55631.0,42.0991,42.6114,42.0412,42.5948,55631.0
2015-09-29 10:30:00,51.52,51.65,51.14,51.23,30360.0,42.57,42.6775,42.2561,42.3304,30360.0
2015-09-29 11:00:00,51.24,51.32,51.05,51.26,40069.0,42.3387,42.4048,42.1817,42.3552,40069.0
2015-09-29 11:30:00,51.23,51.24,51.04,51.07,27696.0,42.3304,42.3387,42.1734,42.1982,27696.0
2015-09-29 12:00:00,51.05,51.05,50.74,50.85,23744.0,42.1817,42.1817,41.9255,42.0164,23744.0
2015-09-29 12:30:00,50.85,50.94,50.74,50.94,39479.0,42.0164,42.0908,41.9255,42.0908,39479.0
2015-09-29 13:00:00,50.9,51.08,50.89,50.96,24825.0,42.0577,42.2065,42.0495,42.1073,24825.0
2015-09-29 13:30:00,50.97,51.25,50.95,51.11,37858.0,42.1156,42.3469,42.0991,42.2313,37858.0
2015-09-29 14:00:00,51.09,51.23,50.93,51.23,37046.0,42.2147,42.3304,42.0825,42.3304,37046.0
2015-09-29 14:30:00,51.22,51.25,51.09,51.09,41390.0,42.3222,42.3469,42.2147,42.2147,41390.0
2015-09-29 15:00:00,51.1,51.27,50.99,50.99,64520.0,42.223,42.3635,42.1321,42.1321,64520.0
2015-09-29 15:30:00,50.98,51.37,50.97,51.34,115405.0,42.1238,42.4461,42.1156,42.4213,115405.0
2015-09-30 09:30:00,52.9,52.9,52.0,52.07,38746.0,43.7103,43.7103,42.9667,43.0245,38746.0
2015-09-30 10:00:00,52.07,52.55,51.98,52.53,33644.0,43.0245,43.4211,42.9501,43.4046,33644.0
2015-09-30 10:30:00,52.49,52.55,52.31,52.31,20579.0,43.3715,43.4211,43.2228,43.2228,20579.0
2015-09-30 11:00:00,52.33,52.53,52.22,52.32,22666.0,43.2393,43.4046,43.1484,43.2311,22666.0
2015-09-30 11:30:00,52.29,52.36,51.92,51.95,16190.0,43.2063,43.2641,42.9006,42.9253,16190.0
2015-09-30 12:00:00,51.96,52.0,51.88,51.92,11049.0,42.9336,42.9667,42.8675,42.9006,11049.0
2015-09-30 12:30:00,51.91,51.95,51.74,51.82,10023.0,42.8923,42.9253,42.7518,42.8179,10023.0
2015-09-30 13:00:00,51.86,52.11,51.86,52.01,12801.0,42.851,43.0575,42.851,42.9749,12801.0
2015-09-30 13:30:00,52.01,52.03,51.91,51.92,18172.0,42.9749,42.9914,42.8923,42.9006,18172.0
2015-09-30 14:00:00,51.94,52.08,51.87,51.96,21181.0,42.9171,43.0328,42.8592,42.9336,21181.0
2015-09-30 14:30:00,51.96,52.09,51.89,52.04,30254.0,42.9336,43.041,42.8758,42.9997,30254.0
2015-09-30 15:00:00,52.03,52.04,51.78,51.84,57885.0,42.9914,42.9997,42.7849,42.8345,57885.0
2015-09-30 15:30:00,51.85,51.99,51.78,51.8,177228.0,42.8427,42.9584,42.7849,42.8014,177228.0
2015-10-01 09:30:00,51.96,52.05,51.52,51.53,27199.0,42.9336,43.008,42.57,42.5783,27199.0
2015-10-01 10:00:00,51.51,52.04,51.39,51.98,20503.0,42.5618,42.9997,42.4626,42.9501,20503.0
2015-10-01 10:30:00,51.97,51.97,51.23,51.53,31349.0,42.9419,42.9419,42.3304,42.5783,31349.0
2015-10-01 11:00:00,51.49,51.76,51.3,51.53,21840.0,42.5453,42.7683,42.3883,42.5783,21840.0
2015-10-01 11:30:00,51.53,51.53,51.1,51.17,16803.0,42.5783,42.5783,42.223,42.2808,16803.0
2015-10-01 12:00:00,51.13,51.38,51.13,51.37,17290.0,42.2478,42.4544,42.2478,42.4461,17290.0
2015-10-01 12:30:00,51.37,51.46,51.27,51.4,27211.0,42.4461,42.5205,42.3635,42.4709,27211.0
2015-10-01 13:00:00,51.38,51.39,51.12,51.25,24042.0,42.4544,42.4626,42.2395,42.3469,24042.0
2015-10-01 13:30:00,51.26,51.61,51.25,51.46,32946.0,42.3552,42.6444,42.3469,42.5205,32946.0
2015-10-01 14:00:00,51.48,51.6,51.34,51.49,22775.0,42.537,42.6361,42.4213,42.5453,22775.0
2015-10-01 14:30:00,51.49,51.73,51.49,51.72,27162.0,42.5453,42.7436,42.5453,42.7353,27162.0
2015-10-01 15:00:00,51.72,51.72,51.47,51.51,45920.0,42.7353,42.7353,42.5287,42.5618,45920.0
2015-10-01 15:30:00,51.51,51.78,51.48,51.69,80364.0,42.5618,42.7849,42.537,42.7105,80364.0
2015-10-02 09:30:00,51.66,51.75,51.36,51.65,21120.0,42.6857,42.7601,42.4378,42.6775,21120.0
2015-10-02 10:00:00,51.72,51.94,51.42,51.73,26659.0,42.7353,42.9171,42.4874,42.7436,26659.0
2015-10-02 10:30:00,51.68,51.86,51.57,51.83,25723.0,42.7022,42.851,42.6114,42.8262,25723.0
2015-10-02 11:00:00,51.83,51.98,51.75,51.96,22264.0,42.8262,42.9501,42.7601,42.9336,22264.0
2015-10-02 11:30:00,51.92,51.98,51.72,51.79,21895.0,42.9006,42.9501,42.7353,42.7931,21895.0
2015-10-02 12:00:00,51.76,52.05,51.68,51.91,21776.0,42.7683,43.008,42.7022,42.8923,21776.0
2015-10-02 12:30:00,51.93,52.03,51.88,51.94,20783.0,42.9088,42.9914,42.8675,42.9171,20783.0
2015-10-02 13:00:00,51.94,52.19,51.94,52.06,20888.0,42.9171,43.1237,42.9171,43.0162,20888.0
2015-10-02 13:30:00,52.07,52.23,52.06,52.13,28319.0,43.0245,43.1567,43.0162,43.0741,28319.0
2015-10-02 14:00:00,52.13,52.33,52.1,52.3,34007.0,43.0741,43.2393,43.0493,43.2145,34007.0
2015-10-02 14:30:00,52.33,52.38,52.06,52.06,35105.0,43.2393,43.2806,43.0162,43.0162,35105.0
2015-10-02 15:00:00,52.05,52.45,52.05,52.45,35229.0,43.008,43.3385,43.008,43.3385,35229.0
2015-10-02 15:30:00,52.45,52.5,52.36,52.49,106420.0,43.3385,43.3798,43.2641,43.3715,106420.0
2015-10-05 09:30:00,52.83,52.92,52.44,52.75,23553.0,43.6525,43.7268,43.3302,43.5864,23553.0
2015-10-05 10:00:00,52.76,52.83,52.55,52.76,25134.0,43.5946,43.6525,43.4211,43.5946,25134.0
2015-10-05 10:30:00,52.75,53.04,52.74,53.03,22932.0,43.5864,43.826,43.5781,43.8177,22932.0
2015-10-05 11:00:00,53.06,53.41,53.06,53.33,18655.0,43.8425,44.1317,43.8425,44.0656,18655.0
2015-10-05 11:30:00,53.34,53.38,53.11,53.16,27108.0,44.0739,44.1069,43.8838,43.9251,27108.0
2015-10-05 12:00:00,53.15,53.22,52.9,52.96,27494.0,43.9169,43.9747,43.7103,43.7599,27494.0
2015-10-05 12:30:00,52.99,53.08,52.98,53.02,22837.0,43.7847,43.859,43.7764,43.8095,22837.0
2015-10-05 13:00:00,53.02,53.09,52.98,53.05,18850.0,43.8095,43.8673,43.7764,43.8343,18850.0
2015-10-05 13:30:00,53.04,53.04,52.83,52.99,20409.0,43.826,43.826,43.6525,43.7847,20409.0
2015-10-05 14:00:00,52.99,53.21,52.99,53.21,17216.0,43.7847,43.9665,43.7847,43.9665,17216.0
2015-10-05 14:30:00,53.22,53.23,53.12,53.14,21071.0,43.9747,43.983,43.8921,43.9086,21071.0
2015-10-05 15:00:00,53.15,53.24,53.08,53.18,40512.0,43.9169,43.9912,43.859,43.9417,40512.0
2015-10-05 15:30:00,53.19,53.23,53.1,53.16,116442.0,43.9499,43.983,43.8756,43.9251,116442.0
2015-10-06 09:30:00,53.11,53.44,52.99,53.44,26818.0,43.8838,44.1565,43.7847,44.1565,26818.0
2015-10-06 10:00:00,53.47,53.64,53.35,53.51,25166.0,44.1813,44.3218,44.0821,44.2143,25166.0
2015-10-06 10:30:00,53.51,53.64,53.48,53.53,17953.0,44.2143,44.3218,44.1896,44.2309,17953.0
2015-10-06 11:00:00,53.52,53.69,53.52,53.59,18124.0,44.2226,44.3631,44.2226,44.2804,18124.0
2015-10-06 11:30:00,53.6,53.6,53.3,53.3,21678.0,44.2887,44.2887,44.0408,44.0408,21678.0
2015-10-06 12:00:00,53.31,53.42,53.31,53.31,12653.0,44.0491,44.14,44.0491,44.0491,12653.0
2015-10-06 12:30:00,53.32,53.36,53.15,53.31,17527.0,44.0573,44.0904,43.9169,44.0491,17527.0
2015-10-06 13:00:00,53.31,53.39,53.27,53.27,19416.0,44.0491,44.1152,44.016,44.016,19416.0
2015-10-06 13:30:00,53.26,53.26,53.03,53.04,13608.0,44.0078,44.0078,43.8177,43.826,13608.0
2015-10-06 14:00:00,53.03,53.26,53.02,53.25,19843.0,43.8177,44.0078,43.8095,43.9995,19843.0
2015-10-06 14:30:00,53.23,53.29,53.08,53.12,18460.0,43.983,44.0326,43.859,43.8921,18460.0
2015-10-06 15:00:00,53.1,53.2,53.05,53.16,26504.0,43.8756,43.9582,43.8343,43.9251,26504.0
2015-10-06 15:30:00,53.16,53.18,53.07,53.1,63484.0,43.9251,43.9417,43.8508,43.8756,63484.0
2015-10-07 09:30:00,53.51,54.09,53.06,54.09,12658.0,44.2143,44.6936,43.8425,44.6936,12658.0
2015-10-07 10:00:00,54.15,54.34,54.14,54.24,14950.0,44.7432,44.9002,44.7349,44.8175,14950.0
2015-10-07 10:30:00,54.24,54.26,53.84,54.08,21621.0,44.8175,44.8341,44.487,44.6853,21621.0
2015-10-07 11:00:00,54.04,54.04,53.63,53.67,11687.0,44.6523,44.6523,44.3135,44.3465,11687.0
2015-10-07 11:30:00,53.77,53.95,53.73,53.95,8100.0,44.4292,44.5779,44.3961,44.5779,8100.0
2015-10-07 12:00:00,54.02,54.1,53.88,53.88,10493.0,44.6357,44.7018,44.5201,44.5201,10493.0
2015-10-07 12:30:00,53.93,54.1,53.89,54.04,6746.0,44.5614,44.7018,44.5283,44.6523,6746.0
2015-10-07 13:00:00,54.06,54.46,54.06,54.42,11915.0,44.6688,44.9993,44.6688,44.9663,11915.0
2015-10-07 13:30:00,54.41,54.6,54.4,54.49,13231.0,44.958,45.115,44.9497,45.0241,13231.0
2015-10-07 14:00:00,54.5,54.57,54.34,54.37,13561.0,45.0324,45.0902,44.9002,44.9249,13561.0
2015-10-07 14:30:00,54.35,54.39,54.2,54.23,13250.0,44.9084,44.9415,44.7845,44.8093,13250.0
2015-10-07 15:00:00,54.21,54.46,54.19,54.21,25637.0,44.7927,44.9993,44.7762,44.7927,25637.0
2015-10-07 15:30:00,54.24,54.34,54.13,54.33,72725.0,44.8175,44.9002,44.7266,44.8919,72725.0
2015-10-08 09:30:00,54.38,54.86,54.13,54.82,15321.0,44.9332,45.3298,44.7266,45.2968,15321.0
2015-10-08 10:00:00,54.85,55.19,54.8,55.13,37613.0,45.3216,45.6025,45.2802,45.5529,37613.0
2015-10-08 10:30:00,55.12,55.26,55.02,55.26,20869.0,45.5447,45.6603,45.462,45.6603,20869.0
2015-10-08 11:00:00,55.3,55.34,55.26,55.28,12250.0,45.6934,45.7264,45.6603,45.6769,12250.0
2015-10-08 11:30:00,55.3,55.36,55.06,55.18,17211.0,45.6934,45.743,45.4951,45.5942,17211.0
2015-10-08 12:00:00,55.16,55.29,55.14,55.16,12720.0,45.5777,45.6851,45.5612,45.5777,12720.0
2015-10-08 12:30:00,55.15,55.34,55.09,55.22,14576.0,45.5694,45.7264,45.5199,45.6273,14576.0
2015-10-08 13:00:00,55.22,55.25,55.14,55.23,9762.0,45.6273,45.6521,45.5612,45.6355,9762.0
2015-10-08 13:30:00,55.19,55.23,55.15,55.2,13414.0,45.6025,45.6355,45.5694,45.6108,13414.0
2015-10-08 14:00:00,55.29,55.35,55.14,55.3,12092.0,45.6851,45.7347,45.5612,45.6934,12092.0
2015-10-08 14:30:00,55.35,55.48,55.31,55.48,13386.0,45.7347,45.8421,45.7016,45.8421,13386.0
2015-10-08 15:00:00,55.46,55.48,55.36,55.38,25095.0,45.8256,45.8421,45.743,45.7595,25095.0
2015-10-08 15:30:00,55.4,55.46,55.37,55.38,61116.0,45.776,45.8256,45.7512,45.7595,61116.0
2015-10-09 09:30:00,55.5,55.63,55.28,55.48,22498.0,45.8586,45.9661,45.6769,45.8421,22498.0
2015-10-09 10:00:00,55.51,55.51,55.29,55.35,27419.0,45.8669,45.8669,45.6851,45.7347,27419.0
2015-10-09 10:30:00,55.32,55.55,55.3,55.5,17536.0,45.7099,45.9,45.6934,45.8586,17536.0
2015-10-09 11:00:00,55.54,55.67,55.45,55.67,12683.0,45.8917,45.9991,45.8173,45.9991,12683.0
2015-10-09 11:30:00,55.66,55.66,55.46,55.52,9281.0,45.9908,45.9908,45.8256,45.8752,9281.0
2015-10-09 12:00:00,55.54,55.59,55.47,55.53,9072.0,45.8917,45.933,45.8339,45.8834,9072.0
2015-10-09 12:30:00,55.51,55.56,55.46,55.49,8782.0,45.8669,45.9082,45.8256,45.8504,8782.0
2015-10-09 13:00:00,55.48,55.48,55.26,55.34,12653.0,45.8421,45.8421,45.6603,45.7264,12653.0
2015-10-09 13:30:00,55.36,55.41,55.29,55.37,9235.0,45.743,45.7843,45.6851,45.7512,9235.0
2015-10-09 14:00:00,55.38,55.42,55.3,55.32,17658.0,45.7595,45.7925,45.6934,45.7099,17658.0
2015-10-09 14:30:00,55.31,55.46,55.28,55.34,14471.0,45.7016,45.8256,45.6769,45.7264,14471.0
2015-10-09 15:00:00,55.34,55.47,55.3,55.36,16045.0,45.7264,45.8339,45.6934,45.743,16045.0
2015-10-09 15:30:00,55.35,55.41,55.29,55.37,47129.0,45.7347,45.7843,45.6851,45.7512,47129.0
2015-10-12 09:30:00,55.4,55.43,54.98,55.27,8141.0,45.776,45.8008,45.429,45.6686,8141.0
2015-10-12 10:00:00,55.33,55.37,55.17,55.25,10954.0,45.7182,45.7512,45.586,45.6521,10954.0
2015-10-12 10:30:00,55.29,55.39,55.25,55.33,11466.0,45.6851,45.7678,45.6521,45.7182,11466.0
2015-10-12 11:00:00,55.28,55.37,55.28,55.36,14958.0,45.6769,45.7512,45.6769,45.743,14958.0
2015-10-12 11:30:00,55.36,55.47,55.3,55.3,14713.0,45.743,45.8339,45.6934,45.6934,14713.0
2015-10-12 12:00:00,55.32,55.4,55.29,55.36,6419.0,45.7099,45.776,45.6851,45.743,6419.0
2015-10-12 12:30:00,55.37,55.44,55.35,55.42,13117.0,45.7512,45.8091,45.7347,45.7925,13117.0
2015-10-12 13:00:00,55.4,55.47,55.32,55.42,13108.0,45.776,45.8339,45.7099,45.7925,13108.0
2015-10-12 13:30:00,55.42,55.57,55.41,55.53,9073.0,45.7925,45.9165,45.7843,45.8834,9073.0
2015-10-12 14:00:00,55.55,55.56,55.43,55.53,10980.0,45.9,45.9082,45.8008,45.8834,10980.0
2015-10-12 14:30:00,55.52,55.56,55.5,55.5,18125.0,45.8752,45.9082,45.8586,45.8586,18125.0
2015-10-12 15:00:00,55.5,55.55,55.48,55.5,18069.0,45.8586,45.9,45.8421,45.8586,18069.0
2015-10-12 15:30:00,55.5,55.54,55.43,55.48,66039.0,45.8586,45.8917,45.8008,45.8421,66039.0
2015-10-13 09:30:00,55.28,55.56,55.07,55.41,9880.0,45.6769,45.9082,45.5033,45.7843,9880.0
2015-10-13 10:00:00,55.52,55.66,55.4,55.55,18420.0,45.8752,45.9908,45.776,45.9,18420.0
2015-10-13 10:30:00,55.55,55.62,55.44,55.51,16793.0,45.9,45.9578,45.8091,45.8669,16793.0
2015-10-13 11:00:00,55.52,55.56,55.44,55.5,17914.0,45.8752,45.9082,45.8091,45.8586,17914.0
2015-10-13 11:30:00,55.5,55.57,55.39,55.49,12377.0,45.8586,45.9165,45.7678,45.8504,12377.0
2015-10-13 12:00:00,55.49,55.49,55.39,55.46,8400.0,45.8504,45.8504,45.7678,45.8256,8400.0
2015-10-13 12:30:00,55.44,55.48,55.19,55.2,11099.0,45.8091,45.8421,45.6025,45.6108,11099.0
2015-10-13 13:00:00,55.19,55.22,55.07,55.09,8902.0,45.6025,45.6273,45.5033,45.5199,8902.0
2015-10-13 13:30:00,55.1,55.23,55.06,55.21,7864.0,45.5281,45.6355,45.4951,45.619,7864.0
2015-10-13 14:00:00,55.24,55.24,54.95,54.95,7973.0,45.6438,45.6438,45.4042,45.4042,7973.0
2015-10-13 14:30:00,54.95,55.11,54.88,55.09,12652.0,45.4042,45.5364,45.3463,45.5199,12652.0
2015-10-13 15:00:00,55.09,55.09,54.8,54.85,18819.0,45.5199,45.5199,45.2802,45.3216,18819.0
2015-10-13 15:30:00,54.85,54.9,54.64,54.65,74364.0,45.3216,45.3629,45.148,45.1563,74364.0
2015-10-14 09:30:00,54.53,54.81,54.11,54.56,15428.0,45.3092,45.5418,44.9602,45.3341,15428.0
2015-10-14 10:00:00,54.52,54.52,54.1,54.17,16206.0,45.3009,45.3009,44.9519,45.0101,16206.0
2015-10-14 10:30:00,54.14,54.24,53.85,54.01,16366.0,44.9851,45.0682,44.7442,44.8771,16366.0
2015-10-14 11:00:00,53.99,54.06,53.89,54.05,14591.0,44.8605,44.9187,44.7774,44.9104,14591.0
2015-10-14 11:30:00,54.04,54.05,53.92,54.05,10315.0,44.9021,44.9104,44.8023,44.9104,10315.0
2015-10-14 12:00:00,54.06,54.08,53.9,54.05,10208.0,44.9187,44.9353,44.7857,44.9104,10208.0
2015-10-14 12:30:00,53.99,54.25,53.99,54.21,9871.0,44.8605,45.0765,44.8605,45.0433,9871.0
2015-10-14 13:00:00,54.2,54.25,54.03,54.03,8440.0,45.035,45.0765,44.8937,44.8937,8440.0
2015-10-14 13:30:00,54.03,54.17,54.01,54.04,8868.0,44.8937,45.0101,44.8771,44.9021,8868.0
2015-10-14 14:00:00,54.02,54.06,53.8,53.81,17396.0,44.8854,44.9187,44.7026,44.7109,17396.0
2015-10-14 14:30:00,53.78,53.84,53.68,53.71,12038.0,44.686,44.7359,44.6029,44.6279,12038.0
2015-10-14 15:00:00,53.71,53.77,53.6,53.7,20523.0,44.6279,44.6777,44.5365,44.6195,20523.0
2015-10-14 15:30:00,53.72,53.79,53.56,53.63,60481.0,44.6362,44.6943,44.5032,44.5614,60481.0
2015-10-15 09:30:00,53.7,54.47,53.41,53.43,19408.0,44.6195,45.2593,44.3786,44.3952,19408.0
2015-10-15 10:00:00,53.48,53.79,53.45,53.75,24081.0,44.4367,44.6943,44.4118,44.6611,24081.0
2015-10-15 10:30:00,53.74,53.99,53.7,53.72,14900.0,44.6528,44.8605,44.6195,44.6362,14900.0
2015-10-15 11:00:00,53.72,53.72,53.42,53.62,17197.0,44.6362,44.6362,44.3869,44.5531,17197.0
2015-10-15 11:30:00,53.65,53.65,53.24,53.29,10420.0,44.578,44.578,44.2373,44.2789,10420.0
2015-10-15 12:00:00,53.28,53.58,53.28,53.5,12151.0,44.2706,44.5198,44.2706,44.4534,12151.0
2015-10-15 12:30:00,53.5,53.69,53.37,53.65,13191.0,44.4534,44.6112,44.3453,44.578,13191.0
2015-10-15 13:00:00,53.65,53.71,53.58,53.71,10554.0,44.578,44.6279,44.5198,44.6279,10554.0
2015-10-15 13:30:00,53.71,53.73,53.63,53.67,18212.0,44.6279,44.6445,44.5614,44.5946,18212.0
2015-10-15 14:00:00,53.71,53.82,53.65,53.75,14772.0,44.6279,44.7193,44.578,44.6611,14772.0
2015-10-15 14:30:00,53.77,54.01,53.76,53.88,18702.0,44.6777,44.8771,44.6694,44.7691,18702.0
2015-10-15 15:00:00,53.9,54.06,53.87,54.03,22964.0,44.7857,44.9187,44.7608,44.8937,22964.0
2015-10-15 15:30:00,54.02,54.07,53.87,53.94,71234.0,44.8854,44.927,44.7608,44.819,71234.0
2015-10-16 09:30:00,54.01,54.38,53.77,54.15,17252.0,44.8771,45.1846,44.6777,44.9935,17252.0
2015-10-16 10:00:00,54.16,54.3,54.05,54.22,16842.0,45.0018,45.1181,44.9104,45.0516,16842.0
2015-10-16 10:30:00,54.25,54.34,54.2,54.3,7288.0,45.0765,45.1513,45.035,45.1181,7288.0
2015-10-16 11:00:00,54.31,54.43,54.23,54.23,7915.0,45.1264,45.2261,45.0599,45.0599,7915.0
2015-10-16 11:30:00,54.27,54.51,54.24,54.48,8625.0,45.0932,45.2926,45.0682,45.2676,8625.0
2015-10-16 12:00:00,54.52,54.52,54.21,54.21,5800.0,45.3009,45.3009,45.0433,45.0433,5800.0
2015-10-16 12:30:00,54.19,54.25,54.16,54.23,5551.0,45.0267,45.0765,45.0018,45.0599,5551.0
2015-10-16 13:00:00,54.24,54.37,54.18,54.33,5336.0,45.0682,45.1762,45.0184,45.143,5336.0
2015-10-16 13:30:00,54.32,54.41,54.14,54.14,12454.0,45.1347,45.2095,44.9851,44.9851,12454.0
2015-10-16 14:00:00,54.13,54.25,54.04,54.22,14198.0,44.9768,45.0765,44.9021,45.0516,14198.0
2015-10-16 14:30:00,54.23,54.41,54.18,54.37,14991.0,45.0599,45.2095,45.0184,45.1762,14991.0
2015-10-16 15:00:00,54.4,54.43,54.29,54.32,15442.0,45.2012,45.2261,45.1098,45.1347,15442.0
2015-10-16 15:30:00,54.35,54.48,54.34,54.4,94091.0,45.1596,45.2676,45.1513,45.2012,94091.0
2015-10-19 09:30:00,54.29,54.73,54.1,54.73,16523.0,45.1098,45.4754,44.9519,45.4754,16523.0
2015-10-19 10:00:00,54.72,54.82,54.56,54.8,15487.0,45.4671,45.5502,45.3341,45.5335,15487.0
2015-10-19 10:30:00,54.75,54.75,54.45,54.54,20879.0,45.492,45.492,45.2427,45.3175,20879.0
2015-10-19 11:00:00,54.54,54.69,54.45,54.5,15449.0,45.3175,45.4421,45.2427,45.2843,15449.0
2015-10-19 11:30:00,54.56,54.82,54.56,54.72,20646.0,45.3341,45.5502,45.3341,45.4671,20646.0
2015-10-19 12:00:00,54.73,54.78,54.63,54.65,9013.0,45.4754,45.5169,45.3923,45.4089,9013.0
2015-10-19 12:30:00,54.65,54.79,54.64,54.72,10982.0,45.4089,45.5252,45.4006,45.4671,10982.0
2015-10-19 13:00:00,54.73,54.9,54.73,54.8,14775.0,45.4754,45.6166,45.4754,45.5335,14775.0
2015-10-19 13:30:00,54.73,54.9,54.73,54.9,14464.0,45.4754,45.6166,45.4754,45.6166,14464.0
2015-10-19 14:00:00,54.85,54.91,54.78,54.91,20814.0,45.5751,45.6249,45.5169,45.6249,20814.0
2015-10-19 14:30:00,54.9,54.94,54.56,54.57,11115.0,45.6166,45.6499,45.3341,45.3424,11115.0
2015-10-19 15:00:00,54.57,54.63,54.55,54.56,22905.0,45.3424,45.3923,45.3258,45.3341,22905.0
2015-10-19 15:30:00,54.54,54.55,54.29,54.37,65739.0,45.3175,45.3258,45.1098,45.1762,65739.0
2015-10-20 09:30:00,54.28,54.8,54.02,54.74,6487.0,45.1015,45.5335,44.8854,45.4837,6487.0
2015-10-20 10:00:00,54.74,54.9,54.69,54.69,8200.0,45.4837,45.6166,45.4421,45.4421,8200.0
2015-10-20 10:30:00,54.69,54.94,54.69,54.87,4055.0,45.4421,45.6499,45.4421,45.5917,4055.0
2015-10-20 11:00:00,54.84,54.88,54.6,54.86,13656.0,45.5668,45.6,45.3674,45.5834,13656.0
2015-10-20 11:30:00,54.88,54.88,54.55,54.63,6125.0,45.6,45.6,45.3258,45.3923,6125.0
2015-10-20 12:00:00,54.61,54.65,54.49,54.63,8770.0,45.3757,45.4089,45.276,45.3923,8770.0
2015-10-20 12:30:00,54.64,54.64,54.32,54.32,7898.0,45.4006,45.4006,45.1347,45.1347,7898.0
2015-10-20 13:00:00,54.3,54.32,54.1,54.14,9034.0,45.1181,45.1347,44.9519,44.9851,9034.0
2015-10-20 13:30:00,54.13,54.27,54.13,54.24,4861.0,44.9768,45.0932,44.9768,45.0682,4861.0
2015-10-20 14:00:00,54.26,54.28,54.05,54.16,10676.0,45.0849,45.1015,44.9104,45.0018,10676.0
2015-10-20 14:30:00,54.16,54.45,54.16,54.45,13520.0,45.0018,45.2427,45.0018,45.2427,13520.0
2015-10-20 15:00:00,54.47,54.47,54.28,54.4,19238.0,45.2593,45.2593,45.1015,45.2012,19238.0
2015-10-20 15:30:00,54.41,54.48,54.35,54.46,41880.0,45.2095,45.2676,45.1596,45.251,41880.0
2015-10-21 09:30:00,54.93,55.26,54.02,54.87,20542.0,45.6416,45.9158,44.8854,45.5917,20542.0
2015-10-21 10:00:00,54.83,54.91,54.49,54.49,7787.0,45.5585,45.6249,45.276,45.276,7787.0
2015-10-21 10:30:00,54.5,54.67,54.45,54.55,8704.0,45.2843,45.4255,45.2427,45.3258,8704.0
2015-10-21 11:00:00,54.51,54.57,54.38,54.55,6740.0,45.2926,45.3424,45.1846,45.3258,6740.0
2015-10-21 11:30:00,54.52,54.65,54.43,54.53,5929.0,45.3009,45.4089,45.2261,45.3092,5929.0
2015-10-21 12:00:00,54.54,54.69,54.5,54.5,5955.0,45.3175,45.4421,45.2843,45.2843,5955.0
2015-10-21 12:30:00,54.51,54.6,54.44,54.44,7870.0,45.2926,45.3674,45.2344,45.2344,7870.0
2015-10-21 13:00:00,54.42,54.42,54.15,54.15,6133.0,45.2178,45.2178,44.9935,44.9935,6133.0
2015-10-21 13:30:00,54.14,54.14,54.03,54.04,11963.0,44.9851,44.9851,44.8937,44.9021,11963.0
2015-10-21 14:00:00,54.01,54.03,53.86,53.92,5900.0,44.8771,44.8937,44.7525,44.8023,5900.0
2015-10-21 14:30:00,53.93,54.12,53.92,53.99,11473.0,44.8107,44.9685,44.8023,44.8605,11473.0
2015-10-21 15:00:00,53.94,54.06,53.87,53.92,23578.0,44.819,44.9187,44.7608,44.8023,23578.0
2015-10-21 15:30:00,53.91,53.91,53.51,53.55,100992.0,44.794,44.794,44.4617,44.4949,100992.0
2015-10-22 09:30:00,53.77,54.19,53.52,54.05,12831.0,44.6777,45.0267,44.47,44.9104,12831.0
2015-10-22 10:00:00,54.09,54.29,53.9,54.05,12190.0,44.9436,45.1098,44.7857,44.9104,12190.0
2015-10-22 10:30:00,54.09,54.36,54.05,54.3,17630.0,44.9436,45.1679,44.9104,45.1181,17630.0
2015-10-22 11:00:00,54.33,54.34,54.09,54.14,12957.0,45.143,45.1513,44.9436,44.9851,12957.0
2015-10-22 11:30:00,54.13,54.24,54.05,54.15,12201.0,44.9768,45.0682,44.9104,44.9935,12201.0
2015-10-22 12:00:00,54.15,54.34,54.11,54.34,13310.0,44.9935,45.1513,44.9602,45.1513,13310.0
2015-10-22 12:30:00,54.35,54.44,54.14,54.2,15252.0,45.1596,45.2344,44.9851,45.035,15252.0
2015-10-22 13:00:00,54.23,54.35,54.17,54.17,8609.0,45.0599,45.1596,45.0101,45.0101,8609.0
2015-10-22 13:30:00,54.12,54.18,53.89,53.93,7878.0,44.9685,45.0184,44.7774,44.8107,7878.0
2015-10-22 14:00:00,53.92,53.96,53.68,53.88,11533.0,44.8023,44.8356,44.6029,44.7691,11533.0
2015-10-22 14:30:00,53.83,54.01,53.74,53.98,9632.0,44.7276,44.8771,44.6528,44.8522,9632.0
2015-10-22 15:00:00,53.98,54.01,53.9,53.97,20192.0,44.8522,44.8771,44.7857,44.8439,20192.0
2015-10-22 15:30:00,53.99,54.02,53.83,53.96,42019.0,44.8605,44.8854,44.7276,44.8356,42019.0
2015-10-23 09:30:00,54.45,54.53,54.17,54.51,17216.0,45.2427,45.3092,45.0101,45.2926,17216.0
2015-10-23 10:00:00,54.51,54.62,54.3,54.3,13143.0,45.2926,45.384,45.1181,45.1181,13143.0
2015-10-23 10:30:00,54.33,54.51,54.23,54.26,14840.0,45.143,45.2926,45.0599,45.0849,14840.0
2015-10-23 11:00:00,54.27,54.44,54.23,54.23,9525.0,45.0932,45.2344,45.0599,45.0599,9525.0
2015-10-23 11:30:00,54.23,54.23,53.94,53.94,5900.0,45.0599,45.0599,44.819,44.819,5900.0
2015-10-23 12:00:00,53.96,54.0,53.87,53.92,12936.0,44.8356,44.8688,44.7608,44.8023,12936.0
2015-10-23 12:30:00,53.93,53.97,53.77,53.92,10601.0,44.8107,44.8439,44.6777,44.8023,10601.0
2015-10-23 13:00:00,53.92,53.96,53.75,53.81,18691.0,44.8023,44.8356,44.6611,44.7109,18691.0
2015-10-23 13:30:00,53.84,54.05,53.84,53.94,9153.0,44.7359,44.9104,44.7359,44.819,9153.0
2015-10-23 14:00:00,53.92,54.09,53.9,54.06,13195.0,44.8023,44.9436,44.7857,44.9187,13195.0
2015-10-23 14:30:00,54.07,54.17,54.03,54.11,20948.0,44.927,45.0101,44.8937,44.9602,20948.0
2015-10-23 15:00:00,54.1,54.16,54.04,54.08,20383.0,44.9519,45.0018,44.9021,44.9353,20383.0
2015-10-23 15:30:00,54.1,54.29,54.1,54.21,41291.0,44.9519,45.1098,44.9519,45.0433,41291.0
2015-10-26 09:30:00,54.2,54.3,54.04,54.18,10002.0,45.035,45.1181,44.9021,45.0184,10002.0
2015-10-26 10:00:00,54.14,54.21,54.04,54.16,11496.0,44.9851,45.0433,44.9021,45.0018,11496.0
2015-10-26 10:30:00,54.23,54.24,54.04,54.22,14943.0,45.0599,45.0682,44.9021,45.0516,14943.0
2015-10-26 11:00:00,54.23,54.33,54.2,54.27,20451.0,45.0599,45.143,45.035,45.0932,20451.0
2015-10-26 11:30:00,54.3,54.45,54.3,54.38,10679.0,45.1181,45.2427,45.1181,45.1846,10679.0
2015-10-26 12:00:00,54.38,54.55,54.36,54.53,11852.0,45.1846,45.3258,45.1679,45.3092,11852.0
2015-10-26 12:30:00,54.52,54.55,54.43,54.47,7100.0,45.3009,45.3258,45.2261,45.2593,7100.0
2015-10-26 13:00:00,54.46,54.5,54.32,54.49,9229.0,45.251,45.2843,45.1347,45.276,9229.0
2015-10-26 13:30:00,54.52,54.66,54.52,54.6,11614.0,45.3009,45.4172,45.3009,45.3674,11614.0
2015-10-26 14:00:00,54.59,54.68,54.59,54.63,18755.0,45.359,45.4338,45.359,45.3923,18755.0
2015-10-26 14:30:00,54.61,54.66,54.57,54.6,29777.0,45.3757,45.4172,45.3424,45.3674,29777.0
2015-10-26 15:00:00,54.6,54.77,54.6,54.77,30550.0,45.3674,45.5086,45.3674,45.5086,30550.0
2015-10-26 15:30:00,54.76,54.76,54.59,54.67,58251.0,45.5003,45.5003,45.359,45.4255,58251.0
2015-10-27 09:30:00,54.5,54.59,53.86,54.17,20061.0,45.2843,45.359,44.7525,45.0101,20061.0
2015-10-27 10:00:00,54.1,54.23,53.72,53.86,40849.0,44.9519,45.0599,44.6362,44.7525,40849.0
2015-10-27 10:30:00,53.86,54.08,53.77,54.04,9700.0,44.7525,44.9353,44.6777,44.9021,9700.0
2015-10-27 11:00:00,53.99,54.07,53.74,53.75,6507.0,44.8605,44.927,44.6528,44.6611,6507.0
2015-10-27 11:30:00,53.78,53.79,53.49,53.62,20751.0,44.686,44.6943,44.4451,44.5531,20751.0
2015-10-27 12:00:00,53.67,53.82,53.61,53.77,5600.0,44.5946,44.7193,44.5448,44.6777,5600.0
2015-10-27 12:30:00,53.79,53.85,53.45,53.45,5480.0,44.6943,44.7442,44.4118,44.4118,5480.0
2015-10-27 13:00:00,53.42,53.42,53.15,53.19,21712.0,44.3869,44.3869,44.1625,44.1958,21712.0
2015-10-27 13:30:00,53.19,53.34,53.11,53.11,19826.0,44.1958,44.3204,44.1293,44.1293,19826.0
2015-10-27 14:00:00,53.14,53.32,53.14,53.21,19655.0,44.1542,44.3038,44.1542,44.2124,19655.0
2015-10-27 14:30:00,53.19,53.27,53.05,53.05,19874.0,44.1958,44.2623,44.0795,44.0795,19874.0
2015-10-27 15:00:00,53.06,53.25,53.06,53.19,27368.0,44.0878,44.2456,44.0878,44.1958,27368.0
2015-10-27 15:30:00,53.2,53.32,53.08,53.27,99037.0,44.2041,44.3038,44.1044,44.2623,99037.0
2015-10-28 09:30:00,53.47,53.6,53.14,53.6,19652.0,44.4284,44.5365,44.1542,44.5365,19652.0
2015-10-28 10:00:00,53.63,53.82,53.5,53.53,14625.0,44.5614,44.7193,44.4534,44.4783,14625.0
2015-10-28 10:30:00,53.54,53.94,53.46,53.94,24032.0,44.4866,44.819,44.4201,44.819,24032.0
2015-10-28 11:00:00,53.93,54.03,53.82,54.01,7072.0,44.8107,44.8937,44.7193,44.8771,7072.0
2015-10-28 11:30:00,54.01,54.13,53.96,54.06,6765.0,44.8771,44.9768,44.8356,44.9187,6765.0
2015-10-28 12:00:00,54.07,54.27,54.03,54.1,9313.0,44.927,45.0932,44.8937,44.9519,9313.0
2015-10-28 12:30:00,54.05,54.09,53.97,54.02,3490.0,44.9104,44.9436,44.8439,44.8854,3490.0
2015-10-28 13:00:00,54.03,54.03,53.89,53.99,4200.0,44.8937,44.8937,44.7774,44.8605,4200.0
2015-10-28 13:30:00,53.95,53.99,53.79,53.99,8135.0,44.8273,44.8605,44.6943,44.8605,8135.0
2015-10-28 14:00:00,53.89,53.89,53.28,53.56,20102.0,44.7774,44.7774,44.2706,44.5032,20102.0
2015-10-28 14:30:00,53.52,53.92,53.45,53.84,13210.0,44.47,44.8023,44.4118,44.7359,13210.0
2015-10-28 15:00:00,53.86,54.12,53.85,54.08,11234.0,44.7525,44.9685,44.7442,44.9353,11234.0
2015-10-28 15:30:00,54.12,54.44,54.12,54.42,38574.0,44.9685,45.2344,44.9685,45.2178,38574.0
2015-10-29 09:30:00,54.19,54.19,53.7,53.7,5896.0,45.0267,45.0267,44.6195,44.6195,5896.0
2015-10-29 10:00:00,53.68,54.07,53.64,53.87,9644.0,44.6029,44.927,44.5697,44.7608,9644.0
2015-10-29 10:30:00,53.82,53.84,53.49,53.68,10578.0,44.7193,44.7359,44.4451,44.6029,10578.0
2015-10-29 11:00:00,53.66,53.8,53.54,53.76,11158.0,44.5863,44.7026,44.4866,44.6694,11158.0
2015-10-29 11:30:00,53.77,53.9,53.73,53.9,5044.0,44.6777,44.7857,44.6445,44.7857,5044.0
2015-10-29 12:00:00,53.91,53.93,53.79,53.82,7741.0,44.794,44.8107,44.6943,44.7193,7741.0
2015-10-29 12:30:00,53.82,53.83,53.73,53.77,5525.0,44.7193,44.7276,44.6445,44.6777,5525.0
2015-10-29 13:00:00,53.78,53.83,53.73,53.76,9571.0,44.686,44.7276,44.6445,44.6694,9571.0
2015-10-29 13:30:00,53.77,53.79,53.5,53.6,5405.0,44.6777,44.6943,44.4534,44.5365,5405.0
2015-10-29 14:00:00,53.64,53.8,53.64,53.78,14547.0,44.5697,44.7026,44.5697,44.686,14547.0
2015-10-29 14:30:00,53.8,53.83,53.73,53.75,13734.0,44.7026,44.7276,44.6445,44.6611,13734.0
2015-10-29 15:00:00,53.75,53.89,53.75,53.88,23232.0,44.6611,44.7774,44.6611,44.7691,23232.0
2015-10-29 15:30:00,53.87,54.0,53.8,53.86,60052.0,44.7608,44.8688,44.7026,44.7525,60052.0
2015-10-30 09:30:00,53.99,54.09,53.57,54.09,16216.0,44.8605,44.9436,44.5115,44.9436,16216.0
2015-10-30 10:00:00,54.11,54.11,53.84,53.95,28696.0,44.9602,44.9602,44.7359,44.8273,28696.0
2015-10-30 10:30:00,53.95,54.15,53.95,54.02,31899.0,44.8273,44.9935,44.8273,44.8854,31899.0
2015-10-30 11:00:00,54.05,54.26,53.92,54.07,16744.0,44.9104,45.0849,44.8023,44.927,16744.0
2015-10-30 11:30:00,54.05,54.29,53.96,54.22,10700.0,44.9104,45.1098,44.8356,45.0516,10700.0
2015-10-30 12:00:00,54.22,54.26,53.95,54.07,15502.0,45.0516,45.0849,44.8273,44.927,15502.0
2015-10-30 12:30:00,54.07,54.41,54.06,54.37,12101.0,44.927,45.2095,44.9187,45.1762,12101.0
2015-10-30 13:00:00,54.35,54.39,54.27,54.39,5328.0,45.1596,45.1929,45.0932,45.1929,5328.0
2015-10-30 13:30:00,54.36,54.36,54.22,54.23,7562.0,45.1679,45.1679,45.0516,45.0599,7562.0
2015-10-30 14:00:00,54.23,54.25,54.14,54.14,3700.0,45.0599,45.0765,44.9851,44.9851,3700.0
2015-10-30 14:30:00,54.13,54.21,54.09,54.11,6892.0,44.9768,45.0433,44.9436,44.9602,6892.0
2015-10-30 15:00:00,54.12,54.12,53.97,53.97,21639.0,44.9685,44.9685,44.8439,44.8439,21639.0
2015-10-30 15:30:00,53.97,54.19,53.95,54.08,58872.0,44.8439,45.0267,44.8273,44.9353,58872.0
2015-11-02 09:30:00,54.14,54.47,54.0,54.07,10561.0,44.9851,45.2593,44.8688,44.927,10561.0
2015-11-02 10:00:00,54.07,54.42,53.83,53.95,45937.0,44.927,45.2178,44.7276,44.8273,45937.0
2015-11-02 10:30:00,53.88,53.99,53.82,53.99,7050.0,44.7691,44.8605,44.7193,44.8605,7050.0
2015-11-02 11:00:00,54.01,54.47,54.01,54.47,20025.0,44.8771,45.2593,44.8771,45.2593,20025.0
2015-11-02 11:30:00,54.49,54.8,54.46,54.51,21413.0,45.276,45.5335,45.251,45.2926,21413.0
2015-11-02 12:00:00,54.52,54.6,54.46,54.59,10603.0,45.3009,45.3674,45.251,45.359,10603.0
2015-11-02 12:30:00,54.55,54.72,54.49,54.72,11918.0,45.3258,45.4671,45.276,45.4671,11918.0
2015-11-02 13:00:00,54.7,54.7,54.55,54.6,12393.0,45.4504,45.4504,45.3258,45.3674,12393.0
2015-11-02 13:30:00,54.6,54.67,54.56,54.67,17465.0,45.3674,45.4255,45.3341,45.4255,17465.0
2015-11-02 14:00:00,54.66,54.76,54.66,54.73,7060.0,45.4172,45.5003,45.4172,45.4754,7060.0
2015-11-02 14:30:00,54.74,54.94,54.69,54.91,11703.0,45.4837,45.6499,45.4421,45.6249,11703.0
2015-11-02 15:00:00,54.92,54.94,54.84,54.94,14234.0,45.6332,45.6499,45.5668,45.6499,14234.0
2015-11-02 15:30:00,54.96,55.02,54.77,54.78,50000.0,45.6665,45.7163,45.5086,45.5169,50000.0
2015-11-03 09:30:00,54.65,54.86,54.53,54.57,15341.0,45.4089,45.5834,45.3092,45.3424,15341.0
2015-11-03 10:00:00,54.57,54.84,54.54,54.79,22558.0,45.3424,45.5668,45.3175,45.5252,22558.0
2015-11-03 10:30:00,54.79,54.9,54.7,54.75,43827.0,45.5252,45.6166,45.4504,45.492,43827.0
2015-11-03 11:00:00,54.76,54.95,54.59,54.91,13737.0,45.5003,45.6582,45.359,45.6249,13737.0
2015-11-03 11:30:00,54.91,55.13,54.86,55.09,12122.0,45.6249,45.8077,45.5834,45.7745,12122.0
2015-11-03 12:00:00,55.08,55.13,54.96,55.09,18160.0,45.7662,45.8077,45.6665,45.7745,18160.0
2015-11-03 12:30:00,55.12,55.12,54.92,54.94,13088.0,45.7994,45.7994,45.6332,45.6499,13088.0
2015-11-03 13:00:00,54.93,54.96,54.84,54.9,9557.0,45.6416,45.6665,45.5668,45.6166,9557.0
2015-11-03 13:30:00,54.87,55.01,54.84,54.84,14368.0,45.5917,45.708,45.5668,45.5668,14368.0
2015-11-03 14:00:00,54.88,54.95,54.85,54.92,11791.0,45.6,45.6582,45.5751,45.6332,11791.0
2015-11-03 14:30:00,54.9,54.99,54.78,54.96,20269.0,45.6166,45.6914,45.5169,45.6665,20269.0
2015-11-03 15:00:00,54.96,55.0,54.87,54.98,24064.0,45.6665,45.6997,45.5917,45.6831,24064.0
2015-11-03 15:30:00,54.97,55.03,54.83,55.01,125842.0,45.6748,45.7246,45.5585,45.708,125842.0
2015-11-04 09:30:00,55.01,55.22,54.85,55.19,29158.0,45.708,45.8825,45.5751,45.8576,29158.0
2015-11-04 10:00:00,55.22,55.59,55.19,55.4,17470.0,45.8825,46.19,45.8576,46.0321,17470.0
2015-11-04 10:30:00,55.41,55.48,55.26,55.36,12020.0,46.0404,46.0986,45.9158,45.9988,12020.0
2015-11-04 11:00:00,55.33,55.41,55.2,55.27,13158.0,45.9739,46.0404,45.8659,45.9241,13158.0
2015-11-04 11:30:00,55.24,55.29,55.16,55.24,10122.0,45.8991,45.9407,45.8327,45.8991,10122.0
2015-11-04 12:00:00,55.24,55.34,55.18,55.19,8400.0,45.8991,45.9822,45.8493,45.8576,8400.0
2015-11-04 12:30:00,55.2,55.25,55.1,55.21,12864.0,45.8659,45.9074,45.7828,45.8742,12864.0
2015-11-04 13:00:00,55.24,55.24,55.11,55.21,12088.0,45.8991,45.8991,45.7911,45.8742,12088.0
2015-11-04 13:30:00,55.21,55.4,55.19,55.4,15229.0,45.8742,46.0321,45.8576,46.0321,15229.0
2015-11-04 14:00:00,55.37,55.46,55.29,55.3,7424.0,46.0072,46.0819,45.9407,45.949,7424.0
2015-11-04 14:30:00,55.3,55.4,55.2,55.28,12438.0,45.949,46.0321,45.8659,45.9324,12438.0
2015-11-04 15:00:00,55.27,55.32,55.19,55.31,23176.0,45.9241,45.9656,45.8576,45.9573,23176.0
2015-11-04 15:30:00,55.3,55.37,55.21,55.28,44580.0,45.949,46.0072,45.8742,45.9324,44580.0
2015-11-05 09:30:00,55.37,55.45,55.02,55.41,12224.0,46.0072,46.0736,45.7163,46.0404,12224.0
2015-11-05 10:00:00,55.41,55.45,55.21,55.29,22939.0,46.0404,46.0736,45.8742,45.9407,22939.0
2015-11-05 10:30:00,55.27,55.36,55.23,55.36,15618.0,45.9241,45.9988,45.8908,45.9988,15618.0
2015-11-05 11:00:00,55.38,55.38,55.22,55.27,7826.0,46.0155,46.0155,45.8825,45.9241,7826.0
2015-11-05 11:30:00,55.26,55.32,55.22,55.28,7409.0,45.9158,45.9656,45.8825,45.9324,7409.0
2015-11-05 12:00:00,55.26,55.41,55.26,55.39,8611.0,45.9158,46.0404,45.9158,46.0238,8611.0
2015-11-05 12:30:00,55.43,55.5,55.37,55.5,6508.0,46.057,46.1152,46.0072,46.1152,6508.0
2015-11-05 13:00:00,55.5,55.61,55.48,55.58,10479.0,46.1152,46.2066,46.0986,46.1816,10479.0
2015-11-05 13:30:00,55.59,55.67,55.56,55.6,9626.0,46.19,46.2564,46.165,46.1983,9626.0
2015-11-05 14:00:00,55.6,55.67,55.55,55.6,11559.0,46.1983,46.2564,46.1567,46.1983,11559.0
2015-11-05 14:30:00,55.61,55.61,55.34,55.43,16692.0,46.2066,46.2066,45.9822,46.057,16692.0
2015-11-05 15:00:00,55.45,55.53,55.36,55.51,16372.0,46.0736,46.1401,45.9988,46.1235,16372.0
2015-11-05 15:30:00,55.51,55.51,55.33,55.34,59657.0,46.1235,46.1235,45.9739,45.9822,59657.0
2015-11-06 09:30:00,55.39,55.43,55.02,55.11,15637.0,46.0238,46.057,45.7163,45.7911,15637.0
2015-11-06 10:00:00,55.15,55.29,55.04,55.17,16207.0,45.8244,45.9407,45.733,45.841,16207.0
2015-11-06 10:30:00,55.17,55.28,55.07,55.17,14781.0,45.841,45.9324,45.7579,45.841,14781.0
2015-11-06 11:00:00,55.12,55.18,55.01,55.07,13592.0,45.7994,45.8493,45.708,45.7579,13592.0
2015-11-06 11:30:00,55.11,55.37,55.11,55.37,6508.0,45.7911,46.0072,45.7911,46.0072,6508.0
2015-11-06 12:00:00,55.32,55.34,55.15,55.24,9580.0,45.9656,45.9822,45.8244,45.8991,9580.0
2015-11-06 12:30:00,55.24,55.24,55.15,55.23,4440.0,45.8991,45.8991,45.8244,45.8908,4440.0
2015-11-06 13:00:00,55.3,55.46,55.28,55.44,7810.0,45.949,46.0819,45.9324,46.0653,7810.0
2015-11-06 13:30:00,55.4,55.53,55.38,55.44,7759.0,46.0321,46.1401,46.0155,46.0653,7759.0
2015-11-06 14:00:00,55.45,55.56,55.45,55.52,10939.0,46.0736,46.165,46.0736,46.1318,10939.0
2015-11-06 14:30:00,55.55,55.58,55.52,55.58,16196.0,46.1567,46.1816,46.1318,46.1816,16196.0
2015-11-06 15:00:00,55.58,55.7,55.56,55.64,29775.0,46.1816,46.2814,46.165,46.2315,29775.0
2015-11-06 15:30:00,55.66,55.67,55.5,55.64,48334.0,46.2481,46.2564,46.1152,46.2315,48334.0
2015-11-09 09:30:00,55.67,55.88,55.58,55.66,25397.0,46.2564,46.4309,46.1816,46.2481,25397.0
2015-11-09 10:00:00,55.63,55.66,55.49,55.52,21423.0,46.2232,46.2481,46.1069,46.1318,21423.0
2015-11-09 10:30:00,55.5,55.64,55.38,55.62,10650.0,46.1152,46.2315,46.0155,46.2149,10650.0
2015-11-09 11:00:00,55.59,55.6,55.27,55.32,25021.0,46.19,46.1983,45.9241,45.9656,25021.0
2015-11-09 11:30:00,55.31,55.41,55.26,55.33,8910.0,45.9573,46.0404,45.9158,45.9739,8910.0
2015-11-09 12:00:00,55.27,55.44,55.27,55.44,5029.0,45.9241,46.0653,45.9241,46.0653,5029.0
2015-11-09 12:30:00,55.41,55.5,55.35,55.47,4170.0,46.0404,46.1152,45.9905,46.0902,4170.0
2015-11-09 13:00:00,55.47,55.47,55.24,55.34,6901.0,46.0902,46.0902,45.8991,45.9822,6901.0
2015-11-09 13:30:00,55.31,55.38,55.2,55.36,9922.0,45.9573,46.0155,45.8659,45.9988,9922.0
2015-11-09 14:00:00,55.31,55.37,55.26,55.29,6697.0,45.9573,46.0072,45.9158,45.9407,6697.0
2015-11-09 14:30:00,55.28,55.35,55.24,55.25,11597.0,45.9324,45.9905,45.8991,45.9074,11597.0
2015-11-09 15:00:00,55.25,55.29,55.18,55.29,16247.0,45.9074,45.9407,45.8493,45.9407,16247.0
2015-11-09 15:30:00,55.29,55.53,55.29,55.45,42759.0,45.9407,46.1401,45.9407,46.0736,42759.0
2015-11-10 09:30:00,55.35,55.72,55.24,55.63,12711.0,45.9905,46.298,45.8991,46.2232,12711.0
2015-11-10 10:00:00,55.58,55.58,55.27,55.46,26954.0,46.1816,46.1816,45.9241,46.0819,26954.0
2015-11-10 10:30:00,55.46,55.66,55.45,55.64,6883.0,46.0819,46.2481,46.0736,46.2315,6883.0
2015-11-10 11:00:00,55.64,55.89,55.56,55.61,32861.0,46.2315,46.4392,46.165,46.2066,32861.0
2015-11-10 11:30:00,55.6,55.69,55.43,55.63,15034.0,46.1983,46.273,46.057,46.2232,15034.0
2015-11-10 12:00:00,55.65,55.71,55.56,55.7,9367.0,46.2398,46.2897,46.165,46.2814,9367.0
2015-11-10 12:30:00,55.66,55.7,55.61,55.66,3811.0,46.2481,46.2814,46.2066,46.2481,3811.0
2015-11-10 13:00:00,55.65,55.72,55.55,55.72,13732.0,46.2398,46.298,46.1567,46.298,13732.0
2015-11-10 13:30:00,55.7,55.73,55.66,55.71,6605.0,46.2814,46.3063,46.2481,46.2897,6605.0
2015-11-10 14:00:00,55.72,56.01,55.7,55.98,29131.0,46.298,46.5389,46.2814,46.514,29131.0
2015-11-10 14:30:00,55.95,56.38,55.95,56.27,26123.0,46.4891,46.8464,46.4891,46.755,26123.0
2015-11-10 15:00:00,56.26,56.47,56.12,56.27,46900.0,46.7467,46.9211,46.6303,46.755,46900.0
2015-11-10 15:30:00,56.25,56.27,56.08,56.24,62182.0,46.7383,46.755,46.5971,46.73,62182.0
2015-11-11 09:30:00,56.34,56.4,56.11,56.23,4097.0,46.8131,46.863,46.622,46.7217,4097.0
2015-11-11 10:00:00,56.29,56.31,56.1,56.16,6042.0,46.7716,46.7882,46.6137,46.6636,6042.0
2015-11-11 10:30:00,56.19,56.37,56.01,56.32,17836.0,46.6885,46.8381,46.5389,46.7965,17836.0
2015-11-11 11:00:00,56.33,56.35,56.04,56.12,17826.0,46.8048,46.8214,46.5639,46.6303,17826.0
2015-11-11 11:30:00,56.12,56.33,56.12,56.33,7860.0,46.6303,46.8048,46.6303,46.8048,7860.0
2015-11-11 12:00:00,56.34,56.35,56.19,56.29,7018.0,46.8131,46.8214,46.6885,46.7716,7018.0
2015-11-11 12:30:00,56.31,56.36,56.2,56.25,4679.0,46.7882,46.8297,46.6968,46.7383,4679.0
2015-11-11 13:00:00,56.26,56.3,55.97,56.01,20206.0,46.7467,46.7799,46.5057,46.5389,20206.0
2015-11-11 13:30:00,56.07,56.29,56.03,56.27,16673.0,46.5888,46.7716,46.5556,46.755,16673.0
2015-11-11 14:00:00,56.23,56.24,56.09,56.19,9295.0,46.7217,46.73,46.6054,46.6885,9295.0
2015-11-11 14:30:00,56.12,56.21,56.06,56.09,11180.0,46.6303,46.7051,46.5805,46.6054,11180.0
2015-11-11 15:00:00,56.09,56.14,55.98,56.13,15145.0,46.6054,46.647,46.514,46.6386,15145.0
2015-11-11 15:30:00,56.12,56.12,55.97,56.0,43385.0,46.6303,46.6303,46.5057,46.5306,43385.0
2015-11-12 09:30:00,55.76,55.99,55.45,55.75,25675.0,46.3312,46.5223,46.0736,46.3229,25675.0
2015-11-12 10:00:00,55.64,55.78,55.54,55.54,4100.0,46.2315,46.3478,46.1484,46.1484,4100.0
2015-11-12 10:30:00,55.51,55.84,55.5,55.84,59705.0,46.1235,46.3977,46.1152,46.3977,59705.0
2015-11-12 11:00:00,55.86,55.91,55.72,55.88,18720.0,46.4143,46.4558,46.298,46.4309,18720.0
2015-11-12 11:30:00,55.84,55.86,55.75,55.82,19770.0,46.3977,46.4143,46.3229,46.3811,19770.0
2015-11-12 12:00:00,55.79,55.81,55.54,55.55,15360.0,46.3561,46.3728,46.1484,46.1567,15360.0
2015-11-12 12:30:00,55.53,55.65,55.51,55.65,18278.0,46.1401,46.2398,46.1235,46.2398,18278.0
2015-11-12 13:00:00,55.65,55.83,55.64,55.72,24320.0,46.2398,46.3894,46.2315,46.298,24320.0
2015-11-12 13:30:00,55.71,55.79,55.62,55.62,9588.0,46.2897,46.3561,46.2149,46.2149,9588.0
2015-11-12 14:00:00,55.59,55.66,55.37,55.55,19893.0,46.19,46.2481,46.0072,46.1567,19893.0
2015-11-12 14:30:00,55.55,55.56,55.32,55.38,21501.0,46.1567,46.165,45.9656,46.0155,21501.0
2015-11-12 15:00:00,55.36,55.36,55.21,55.25,8007.0,45.9988,45.9988,45.8742,45.9074,8007.0
2015-11-12 15:30:00,55.24,55.24,54.99,55.03,29766.0,45.8991,45.8991,45.6914,45.7246,29766.0
2015-11-13 09:30:00,54.7,55.11,54.45,54.48,14080.0,45.4504,45.7911,45.2427,45.2676,14080.0
2015-11-13 10:00:00,54.49,54.49,54.11,54.17,9120.0,45.276,45.276,44.9602,45.0101,9120.0
2015-11-13 10:30:00,54.12,54.18,54.02,54.11,13104.0,44.9685,45.0184,44.8854,44.9602,13104.0
2015-11-13 11:00:00,54.12,54.16,53.94,54.11,20638.0,44.9685,45.0018,44.819,44.9602,20638.0
2015-11-13 11:30:00,54.11,54.13,54.03,54.12,17734.0,44.9602,44.9768,44.8937,44.9685,17734.0
2015-11-13 12:00:00,54.12,54.22,54.1,54.2,27751.0,44.9685,45.0516,44.9519,45.035,27751.0
2015-11-13 12:30:00,54.16,54.22,54.13,54.14,10500.0,45.0018,45.0516,44.9768,44.9851,10500.0
2015-11-13 13:00:00,54.16,54.19,53.97,54.09,18970.0,45.0018,45.0267,44.8439,44.9436,18970.0
2015-11-13 13:30:00,54.09,54.1,53.97,54.01,12792.0,44.9436,44.9519,44.8439,44.8771,12792.0
2015-11-13 14:00:00,54.0,54.07,53.94,54.0,22057.0,44.8688,44.927,44.819,44.8688,22057.0
2015-11-13 14:30:00,53.96,54.01,53.71,53.71,14892.0,44.8356,44.8771,44.6279,44.6279,14892.0
2015-11-13 15:00:00,53.7,53.75,53.49,53.59,21240.0,44.6195,44.6611,44.4451,44.5281,21240.0
2015-11-13 15:30:00,53.59,53.71,53.47,53.53,48602.0,44.5281,44.6279,44.4284,44.4783,48602.0
2015-11-16 09:30:00,53.53,53.86,53.53,53.66,7840.0,44.4783,44.7525,44.4783,44.5863,7840.0
2015-11-16 10:00:00,53.65,53.66,53.48,53.6,16540.0,44.578,44.5863,44.4367,44.5365,16540.0
2015-11-16 10:30:00,53.65,53.71,53.55,53.61,18570.0,44.578,44.6279,44.4949,44.5448,18570.0
2015-11-16 11:00:00,53.61,53.77,53.58,53.58,12439.0,44.5448,44.6777,44.5198,44.5198,12439.0
2015-11-16 11:30:00,53.6,53.73,53.6,53.65,3537.0,44.5365,44.6445,44.5365,44.578,3537.0
2015-11-16 12:00:00,53.62,53.74,53.62,53.7,6849.0,44.5531,44.6528,44.5531,44.6195,6849.0
2015-11-16 12:30:00,53.71,53.82,53.67,53.73,12010.0,44.6279,44.7193,44.5946,44.6445,12010.0
2015-11-16 13:00:00,53.7,53.78,53.64,53.76,11774.0,44.6195,44.686,44.5697,44.6694,11774.0
2015-11-16 13:30:00,53.74,53.77,53.7,53.74,8270.0,44.6528,44.6777,44.6195,44.6528,8270.0
2015-11-16 14:00:00,53.76,53.78,53.71,53.74,17065.0,44.6694,44.686,44.6279,44.6528,17065.0
2015-11-16 14:30:00,53.76,53.84,53.67,53.67,21270.0,44.6694,44.7359,44.5946,44.5946,21270.0
2015-11-16 15:00:00,53.68,53.75,53.65,53.69,45107.0,44.6029,44.6611,44.578,44.6112,45107.0
2015-11-16 15:30:00,53.69,53.75,53.67,53.71,80136.0,44.6112,44.6611,44.5946,44.6279,80136.0
2015-11-17 09:30:00,53.92,54.12,53.6,53.62,8893.0,44.8023,44.9685,44.5365,44.5531,8893.0
2015-11-17 10:00:00,53.67,53.83,53.51,53.81,5202.0,44.5946,44.7276,44.4617,44.7109,5202.0
2015-11-17 10:30:00,53.79,53.84,53.74,53.8,16662.0,44.6943,44.7359,44.6528,44.7026,16662.0
2015-11-17 11:00:00,53.82,53.93,53.78,53.93,18401.0,44.7193,44.8107,44.686,44.8107,18401.0
2015-11-17 11:30:00,53.98,54.14,53.98,54.09,10501.0,44.8522,44.9851,44.8522,44.9436,10501.0
2015-11-17 12:00:00,54.09,54.12,53.97,53.99,8477.0,44.9436,44.9685,44.8439,44.8605,8477.0
2015-11-17 12:30:00,53.98,53.98,53.82,53.92,3021.0,44.8522,44.8522,44.7193,44.8023,3021.0
2015-11-17 13:00:00,53.92,53.92,53.58,53.58,4600.0,44.8023,44.8023,44.5198,44.5198,4600.0
2015-11-17 13:30:00,53.51,53.72,53.47,53.72,6015.0,44.4617,44.6362,44.4284,44.6362,6015.0
2015-11-17 14:00:00,53.69,53.79,53.57,53.57,4448.0,44.6112,44.6943,44.5115,44.5115,4448.0
2015-11-17 14:30:00,53.5,53.59,53.45,53.59,6163.0,44.4534,44.5281,44.4118,44.5281,6163.0
2015-11-17 15:00:00,53.59,53.64,53.5,53.63,9200.0,44.5281,44.5697,44.4534,44.5614,9200.0
2015-11-17 15:30:00,53.62,53.68,53.55,53.61,20713.0,44.5531,44.6029,44.4949,44.5448,20713.0
2015-11-18 09:30:00,53.91,54.03,53.62,53.9,22743.0,44.794,44.8937,44.5531,44.7857,22743.0
2015-11-18 10:00:00,53.93,54.08,53.85,53.98,18705.0,44.8107,44.9353,44.7442,44.8522,18705.0
2015-11-18 10:30:00,54.01,54.42,53.96,54.33,18091.0,44.8771,45.2178,44.8356,45.143,18091.0
2015-11-18 11:00:00,54.25,54.57,54.21,54.56,15035.0,45.0765,45.3424,45.0433,45.3341,15035.0
2015-11-18 11:30:00,54.59,54.62,54.47,54.59,6794.0,45.359,45.384,45.2593,45.359,6794.0
2015-11-18 12:00:00,54.57,55.07,54.47,55.0,85212.0,45.3424,45.7579,45.2593,45.6997,85212.0
2015-11-18 12:30:00,55.0,55.15,54.9,55.1,25266.0,45.6997,45.8244,45.6166,45.7828,25266.0
2015-11-18 13:00:00,55.07,55.15,54.98,55.0,22837.0,45.7579,45.8244,45.6831,45.6997,22837.0
2015-11-18 13:30:00,55.02,55.29,54.97,55.2,27560.0,45.7163,45.9407,45.6748,45.8659,27560.0
2015-11-18 14:00:00,55.16,55.26,55.05,55.19,21235.0,45.8327,45.9158,45.7413,45.8576,21235.0
2015-11-18 14:30:00,55.18,55.3,55.11,55.3,27480.0,45.8493,45.949,45.7911,45.949,27480.0
2015-11-18 15:00:00,55.3,55.43,55.26,55.43,16798.0,45.949,46.057,45.9158,46.057,16798.0
2015-11-18 15:30:00,55.43,55.63,55.39,55.59,45030.0,46.057,46.2232,46.0238,46.19,45030.0
2015-11-19 09:30:00,55.72,55.93,55.3,55.3,18634.0,46.298,46.4725,45.949,45.949,18634.0
2015-11-19 10:00:00,55.34,55.48,55.32,55.41,6851.0,45.9822,46.0986,45.9656,46.0404,6851.0
2015-11-19 10:30:00,55.41,55.56,55.35,55.56,4400.0,46.0404,46.165,45.9905,46.165,4400.0
2015-11-19 11:00:00,55.57,55.71,55.53,55.61,7737.0,46.1733,46.2897,46.1401,46.2066,7737.0
2015-11-19 11:30:00,55.6,55.61,55.38,55.48,6608.0,46.1983,46.2066,46.0155,46.0986,6608.0
2015-11-19 12:00:00,55.45,55.53,55.42,55.46,4309.0,46.0736,46.1401,46.0487,46.0819,4309.0
2015-11-19 12:30:00,55.49,55.58,55.46,55.55,7073.0,46.1069,46.1816,46.0819,46.1567,7073.0
2015-11-19 13:00:00,55.57,55.57,55.43,55.45,6800.0,46.1733,46.1733,46.057,46.0736,6800.0
2015-11-19 13:30:00,55.42,55.43,55.31,55.32,6808.0,46.0487,46.057,45.9573,45.9656,6808.0
2015-11-19 14:00:00,55.33,55.43,55.31,55.43,5538.0,45.9739,46.057,45.9573,46.057,5538.0
2015-11-19 14:30:00,55.45,55.53,55.41,55.44,8724.0,46.0736,46.1401,46.0404,46.0653,8724.0
2015-11-19 15:00:00,55.47,55.51,55.32,55.41,6320.0,46.0902,46.1235,45.9656,46.0404,6320.0
2015-11-19 15:30:00,55.42,55.61,55.32,55.55,29353.0,46.0487,46.2066,45.9656,46.1567,29353.0
2015-11-20 09:30:00,56.0,56.5,55.86,56.09,11309.0,46.5306,46.9461,46.4143,46.6054,11309.0
2015-11-20 10:00:00,56.17,56.32,56.04,56.11,5251.0,46.6719,46.7965,46.5639,46.622,5251.0
2015-11-20 10:30:00,56.15,56.23,56.09,56.15,7800.0,46.6553,46.7217,46.6054,46.6553,7800.0
2015-11-20 11:00:00,56.12,56.23,56.12,56.14,6266.0,46.6303,46.7217,46.6303,46.647,6266.0
2015-11-20 11:30:00,56.12,56.26,56.04,56.1,4400.0,46.6303,46.7467,46.5639,46.6137,4400.0
2015-11-20 12:00:00,56.04,56.11,56.01,56.07,2800.0,46.5639,46.622,46.5389,46.5888,2800.0
2015-11-20 12:30:00,56.07,56.16,56.05,56.09,2886.0,46.5888,46.6636,46.5722,46.6054,2886.0
2015-11-20 13:00:00,56.12,56.15,56.07,56.1,2932.0,46.6303,46.6553,46.5888,46.6137,2932.0
2015-11-20 13:30:00,56.06,56.1,56.03,56.05,5045.0,46.5805,46.6137,46.5556,46.5722,5045.0
2015-11-20 14:00:00,56.07,56.22,56.07,56.18,7325.0,46.5888,46.7134,46.5888,46.6802,7325.0
2015-11-20 14:30:00,56.16,56.16,55.99,56.0,9071.0,46.6636,46.6636,46.5223,46.5306,9071.0
2015-11-20 15:00:00,56.0,56.07,55.97,56.07,7699.0,46.5306,46.5888,46.5057,46.5888,7699.0
2015-11-20 15:30:00,56.07,56.21,56.07,56.17,40054.0,46.5888,46.7051,46.5888,46.6719,40054.0
2015-11-23 09:30:00,56.21,56.28,56.03,56.07,6027.0,46.7051,46.7633,46.5556,46.5888,6027.0
2015-11-23 10:00:00,56.1,56.19,55.81,55.89,22456.0,46.6137,46.6885,46.3728,46.4392,22456.0
2015-11-23 10:30:00,55.9,56.04,55.55,55.77,25600.0,46.4475,46.5639,46.1567,46.3395,25600.0
2015-11-23 11:00:00,55.82,56.0,55.81,55.93,9196.0,46.3811,46.5306,46.3728,46.4725,9196.0
2015-11-23 11:30:00,55.9,55.94,55.75,55.83,15082.0,46.4475,46.4808,46.3229,46.3894,15082.0
2015-11-23 12:00:00,55.87,55.89,55.73,55.76,8329.0,46.4226,46.4392,46.3063,46.3312,8329.0
2015-11-23 12:30:00,55.75,55.79,55.68,55.74,7590.0,46.3229,46.3561,46.2647,46.3146,7590.0
2015-11-23 13:00:00,55.71,55.78,55.64,55.65,6770.0,46.2897,46.3478,46.2315,46.2398,6770.0
2015-11-23 13:30:00,55.67,55.7,55.57,55.6,6965.0,46.2564,46.2814,46.1733,46.1983,6965.0
2015-11-23 14:00:00,55.63,55.63,55.51,55.54,12518.0,46.2232,46.2232,46.1235,46.1484,12518.0
2015-11-23 14:30:00,55.56,55.63,55.48,55.62,15134.0,46.165,46.2232,46.0986,46.2149,15134.0
2015-11-23 15:00:00,55.59,55.73,55.57,55.59,14703.0,46.19,46.3063,46.1733,46.19,14703.0
2015-11-23 15:30:00,55.61,55.7,55.6,55.65,44612.0,46.2066,46.2814,46.1983,46.2398,44612.0
2015-11-24 09:30:00,55.41,56.0,55.32,55.75,18934.0,46.0404,46.5306,45.9656,46.3229,18934.0
2015-11-24 10:00:00,55.75,55.99,55.75,55.81,47654.0,46.3229,46.5223,46.3229,46.3728,47654.0
2015-11-24 10:30:00,55.78,55.8,55.57,55.73,14646.0,46.3478,46.3644,46.1733,46.3063,14646.0
2015-11-24 11:00:00,55.68,56.02,55.68,56.02,7208.0,46.2647,46.5472,46.2647,46.5472,7208.0
2015-11-24 11:30:00,56.06,56.25,56.03,56.2,9728.0,46.5805,46.7383,46.5556,46.6968,9728.0
2015-11-24 12:00:00,56.22,56.31,55.83,55.96,34444.0,46.7134,46.7882,46.3894,46.4974,34444.0
2015-11-24 12:30:00,55.95,56.11,55.92,56.09,5914.0,46.4891,46.622,46.4642,46.6054,5914.0
2015-11-24 13:00:00,56.1,56.35,56.04,56.31,20735.0,46.6137,46.8214,46.5639,46.7882,20735.0
2015-11-24 13:30:00,56.31,56.35,56.13,56.14,43394.0,46.7882,46.8214,46.6386,46.647,43394.0
2015-11-24 14:00:00,56.12,56.4,56.1,56.35,13950.0,46.6303,46.863,46.6137,46.8214,13950.0
2015-11-24 14:30:00,56.35,56.48,56.35,56.4,11913.0,46.8214,46.9295,46.8214,46.863,11913.0
2015-11-24 15:00:00,56.38,56.58,56.38,56.54,12303.0,46.8464,47.0125,46.8464,46.9793,12303.0
2015-11-24 15:30:00,56.53,56.53,56.33,56.38,35704.0,46.971,46.971,46.8048,46.8464,35704.0
2015-11-25 09:30:00,56.42,56.78,56.42,56.69,26064.0,46.8796,47.1787,46.8796,47.1039,26064.0
2015-11-25 10:00:00,56.69,57.07,56.61,57.01,19970.0,47.1039,47.4197,47.0375,47.3698,19970.0
2015-11-25 10:30:00,57.02,57.37,56.99,56.99,28080.0,47.3781,47.669,47.3532,47.3532,28080.0
2015-11-25 11:00:00,57.0,57.11,56.87,56.93,33690.0,47.3615,47.4529,47.2535,47.3034,33690.0
2015-11-25 11:30:00,56.82,56.92,56.65,56.81,23005.0,47.212,47.2951,47.0707,47.2037,23005.0
2015-11-25 12:00:00,56.82,56.99,56.78,56.87,9900.0,47.212,47.3532,47.1787,47.2535,9900.0
2015-11-25 12:30:00,56.87,56.98,56.8,56.96,9807.0,47.2535,47.3449,47.1953,47.3283,9807.0
2015-11-25 13:00:00,56.91,57.02,56.74,56.79,14158.0,47.2867,47.3781,47.1455,47.187,14158.0
2015-11-25 13:30:00,56.81,57.01,56.78,57.01,8851.0,47.2037,47.3698,47.1787,47.3698,8851.0
2015-11-25 14:00:00,57.02,57.22,57.02,57.1,23638.0,47.3781,47.5443,47.3781,47.4446,23638.0
2015-11-25 14:30:00,57.09,57.18,56.96,57.15,29712.0,47.4363,47.5111,47.3283,47.4862,29712.0
2015-11-25 15:00:00,57.2,57.31,57.07,57.17,26193.0,47.5277,47.6191,47.4197,47.5028,26193.0
2015-11-25 15:30:00,57.15,57.19,57.08,57.14,51778.0,47.4862,47.5194,47.428,47.4779,51778.0
2015-11-27 09:30:00,57.35,57.74,57.08,57.21,11868.0,47.6523,47.9764,47.428,47.536,11868.0
2015-11-27 10:00:00,57.15,57.29,56.87,57.29,11998.0,47.4862,47.6025,47.2535,47.6025,11998.0
2015-11-27 10:30:00,57.27,57.29,57.16,57.22,7936.0,47.5859,47.6025,47.4945,47.5443,7936.0
2015-11-27 11:00:00,57.24,57.42,57.13,57.22,13400.0,47.5609,47.7105,47.4695,47.5443,13400.0
2015-11-27 11:30:00,57.26,57.29,57.0,57.01,11840.0,47.5776,47.6025,47.3615,47.3698,11840.0
2015-11-27 12:00:00,57.01,57.29,57.01,57.28,18399.0,47.3698,47.6025,47.3698,47.5942,18399.0
2015-11-27 12:30:00,57.29,57.5,57.19,57.5,32146.0,47.6025,47.777,47.5194,47.777,32146.0
2015-11-30 09:30:00,57.75,58.2,57.49,57.86,22776.0,47.9847,48.3586,47.7687,48.0761,22776.0
2015-11-30 10:00:00,57.83,57.87,57.63,57.85,19697.0,48.0512,48.0844,47.885,48.0678,19697.0
2015-11-30 10:30:00,57.84,58.0,57.53,57.92,63549.0,48.0595,48.1924,47.8019,48.126,63549.0
2015-11-30 11:00:00,57.87,57.98,57.79,57.97,37498.0,48.0844,48.1758,48.0179,48.1675,37498.0
2015-11-30 11:30:00,57.98,58.09,57.9,57.97,82343.0,48.1758,48.2672,48.1093,48.1675,82343.0
2015-11-30 12:00:00,57.91,58.0,57.84,57.85,15900.0,48.1177,48.1924,48.0595,48.0678,15900.0
2015-11-30 12:30:00,57.83,58.0,57.74,57.95,20408.0,48.0512,48.1924,47.9764,48.1509,20408.0
2015-11-30 13:00:00,57.91,57.94,57.81,57.9,13115.0,48.1177,48.1426,48.0346,48.1093,13115.0
2015-11-30 13:30:00,57.89,58.15,57.88,58.05,21787.0,48.101,48.3171,48.0927,48.234,21787.0
2015-11-30 14:00:00,58.07,58.22,57.87,57.88,67599.0,48.2506,48.3752,48.0844,48.0927,67599.0
2015-11-30 14:30:00,57.9,58.05,57.77,57.88,58261.0,48.1093,48.234,48.0013,48.0927,58261.0
2015-11-30 15:00:00,57.86,57.91,57.77,57.85,64836.0,48.0761,48.1177,48.0013,48.0678,64836.0
2015-11-30 15:30:00,57.89,58.07,57.8,57.92,176238.0,48.101,48.2506,48.0263,48.126,176238.0
2015-12-01 09:30:00,61.48,62.99,61.23,61.25,178374.0,51.084,52.3386,50.8763,50.8929,178374.0
2015-12-01 10:00:00,61.25,61.99,60.84,61.05,118479.0,50.8929,51.5077,50.5522,50.7267,118479.0
2015-12-01 10:30:00,61.04,61.52,60.99,61.35,77259.0,50.7184,51.1172,50.6768,50.976,77259.0
2015-12-01 11:00:00,61.38,61.47,60.37,60.46,87760.0,51.0009,51.0757,50.1617,50.2365,87760.0
2015-12-01 11:30:00,60.47,60.83,60.11,60.63,70110.0,50.2448,50.5439,49.9456,50.3777,70110.0
2015-12-01 12:00:00,60.63,61.64,60.63,61.5,52459.0,50.3777,51.2169,50.3777,51.1006,52459.0
2015-12-01 12:30:00,61.46,61.5,60.84,61.02,41683.0,51.0674,51.1006,50.5522,50.7018,41683.0
2015-12-01 13:00:00,61.03,61.1,60.28,60.35,66312.0,50.7101,50.7682,50.0869,50.1451,66312.0
2015-12-01 13:30:00,60.35,60.62,60.12,60.4,42216.0,50.1451,50.3694,49.9539,50.1866,42216.0
2015-12-01 14:00:00,60.41,60.42,60.29,60.39,71721.0,50.1949,50.2032,50.0952,50.1783,71721.0
2015-12-01 14:30:00,60.39,60.41,60.0,60.13,73288.0,50.1783,50.1949,49.8542,49.9623,73288.0
2015-12-01 15:00:00,60.17,60.61,60.09,60.23,78104.0,49.9955,50.3611,49.929,50.0453,78104.0
2015-12-01 15:30:00,60.2,60.49,60.2,60.45,210243.0,50.0204,50.2614,50.0204,50.2281,210243.0
2015-12-02 09:30:00,59.96,60.02,59.08,59.13,50550.0,49.821,49.8709,49.0898,49.1314,50550.0
2015-12-02 10:00:00,59.13,59.45,59.06,59.14,131859.0,49.1314,49.3972,49.0732,49.1397,131859.0
2015-12-02 10:30:00,59.16,59.5,59.09,59.36,58261.0,49.1563,49.4388,49.0981,49.3225,58261.0
2015-12-02 11:00:00,59.35,59.49,59.27,59.32,69865.0,49.3142,49.4305,49.2477,49.2892,69865.0
2015-12-02 11:30:00,59.3,59.33,59.09,59.16,31451.0,49.2726,49.2975,49.0981,49.1563,31451.0
2015-12-02 12:00:00,59.17,59.18,58.8,58.93,26490.0,49.1646,49.1729,48.8572,48.9652,26490.0
2015-12-02 12:30:00,58.93,58.93,58.57,58.57,19375.0,48.9652,48.9652,48.666,48.666,19375.0
2015-12-02 13:00:00,58.57,58.59,58.28,58.28,30620.0,48.666,48.6827,48.4251,48.4251,30620.0
2015-12-02 13:30:00,58.32,58.37,58.23,58.24,51368.0,48.4583,48.4999,48.3835,48.3918,51368.0
2015-12-02 14:00:00,58.24,58.49,57.81,58.49,43805.0,48.3918,48.5996,48.0346,48.5996,43805.0
2015-12-02 14:30:00,58.5,58.76,58.45,58.72,65516.0,48.6079,48.8239,48.5663,48.7907,65516.0
2015-12-02 15:00:00,58.72,59.07,58.69,58.98,69510.0,48.7907,49.0815,48.7658,49.0067,69510.0
2015-12-02 15:30:00,58.98,58.99,58.61,58.79,89857.0,49.0067,49.015,48.6993,48.8488,89857.0
2015-12-03 09:30:00,59.0,59.0,58.35,58.75,33024.0,49.0233,49.0233,48.4832,48.8156,33024.0
2015-12-03 10:00:00,58.75,58.75,58.13,58.2,15850.0,48.8156,48.8156,48.3004,48.3586,15850.0
2015-12-03 10:30:00,58.2,58.71,58.17,58.56,16846.0,48.3586,48.7824,48.3337,48.6577,16846.0
2015-12-03 11:00:00,58.62,58.71,58.51,58.7,18982.0,48.7076,48.7824,48.6162,48.7741,18982.0
2015-12-03 11:30:00,58.66,58.67,58.43,58.46,10265.0,48.7408,48.7491,48.5497,48.5746,10265.0
2015-12-03 12:00:00,58.45,58.46,58.15,58.16,9512.0,48.5663,48.5746,48.3171,48.3254,9512.0
2015-12-03 12:30:00,58.18,58.29,58.09,58.11,9900.0,48.342,48.4334,48.2672,48.2838,9900.0
2015-12-03 13:00:00,58.09,58.14,57.97,58.11,20120.0,48.2672,48.3088,48.1675,48.2838,20120.0
2015-12-03 13:30:00,58.1,58.11,57.76,57.78,11768.0,48.2755,48.2838,47.993,48.0096,11768.0
2015-12-03 14:00:00,57.74,57.75,57.52,57.52,17602.0,47.9764,47.9847,47.7936,47.7936,17602.0
2015-12-03 14:30:00,57.5,57.7,57.39,57.7,24976.0,47.777,47.9432,47.6856,47.9432,24976.0
2015-12-03 15:00:00,57.72,57.87,57.53,57.62,34070.0,47.9598,48.0844,47.8019,47.8767,34070.0
2015-12-03 15:30:00,57.61,57.69,57.48,57.58,143975.0,47.8684,47.9349,47.7604,47.8435,143975.0
2015-12-04 09:30:00,57.66,58.22,57.47,58.06,22658.0,47.9099,48.3752,47.7521,48.2423,22658.0
2015-12-04 10:00:00,58.1,58.13,57.63,57.63,62342.0,48.2755,48.3004,47.885,47.885,62342.0
2015-12-04 10:30:00,57.61,58.06,57.48,58.01,66544.0,47.8684,48.2423,47.7604,48.2007,66544.0
2015-12-04 11:00:00,58.04,58.04,57.74,57.91,19438.0,48.2257,48.2257,47.9764,48.1177,19438.0
2015-12-04 11:30:00,57.89,57.93,57.81,57.93,24841.0,48.101,48.1343,48.0346,48.1343,24841.0
2015-12-04 12:00:00,57.91,58.16,57.87,58.11,17308.0,48.1177,48.3254,48.0844,48.2838,17308.0
2015-12-04 12:30:00,58.11,58.29,58.03,58.23,63302.0,48.2838,48.4334,48.2174,48.3835,63302.0
2015-12-04 13:00:00,58.21,58.29,58.16,58.18,18483.0,48.3669,48.4334,48.3254,48.342,18483.0
2015-12-04 13:30:00,58.21,58.28,58.15,58.25,10795.0,48.3669,48.4251,48.3171,48.4002,10795.0
2015-12-04 14:00:00,58.25,58.27,58.15,58.2,15861.0,48.4002,48.4168,48.3171,48.3586,15861.0
2015-12-04 14:30:00,58.21,58.41,58.2,58.41,22362.0,48.3669,48.5331,48.3586,48.5331,22362.0
2015-12-04 15:00:00,58.4,58.42,58.23,58.3,24168.0,48.5248,48.5414,48.3835,48.4417,24168.0
2015-12-04 15:30:00,58.33,58.38,58.22,58.38,74664.0,48.4666,48.5082,48.3752,48.5082,74664.0
2015-12-07 09:30:00,58.47,58.61,57.93,57.93,19577.0,48.583,48.6993,48.1343,48.1343,19577.0
2015-12-07 10:00:00,58.0,58.1,57.88,58.1,12651.0,48.1924,48.2755,48.0927,48.2755,12651.0
2015-12-07 10:30:00,58.07,58.09,57.94,58.08,5751.0,48.2506,48.2672,48.1426,48.2589,5751.0
2015-12-07 11:00:00,58.06,58.1,57.85,57.85,15105.0,48.2423,48.2755,48.0678,48.0678,15105.0
2015-12-07 11:30:00,57.85,58.3,57.85,58.27,7710.0,48.0678,48.4417,48.0678,48.4168,7710.0
2015-12-07 12:00:00,58.28,58.37,58.19,58.23,9789.0,48.4251,48.4999,48.3503,48.3835,9789.0
2015-12-07 12:30:00,58.21,58.26,58.0,58.1,11285.0,48.3669,48.4085,48.1924,48.2755,11285.0
2015-12-07 13:00:00,58.08,58.18,58.01,58.12,8928.0,48.2589,48.342,48.2007,48.2921,8928.0
2015-12-07 13:30:00,58.12,58.12,57.93,57.99,10790.0,48.2921,48.2921,48.1343,48.1841,10790.0
2015-12-07 14:00:00,57.98,58.07,57.97,58.06,16965.0,48.1758,48.2506,48.1675,48.2423,16965.0
2015-12-07 14:30:00,58.07,58.11,57.97,57.99,22447.0,48.2506,48.2838,48.1675,48.1841,22447.0
2015-12-07 15:00:00,58.0,58.05,57.9,57.95,17479.0,48.1924,48.234,48.1093,48.1509,17479.0
2015-12-07 15:30:00,57.94,58.07,57.92,58.03,78553.0,48.1426,48.2506,48.126,48.2174,78553.0
2015-12-08 09:30:00,57.87,57.87,57.52,57.52,27922.0,48.0844,48.0844,47.7936,47.7936,27922.0
2015-12-08 10:00:00,57.59,57.74,57.47,57.65,24748.0,47.8518,47.9764,47.7521,47.9016,24748.0
2015-12-08 10:30:00,57.63,57.8,57.6,57.7,25560.0,47.885,48.0263,47.8601,47.9432,25560.0
2015-12-08 11:00:00,57.75,57.99,57.73,57.84,21374.0,47.9847,48.1841,47.9681,48.0595,21374.0
2015-12-08 11:30:00,57.77,57.81,57.64,57.78,8240.0,48.0013,48.0346,47.8933,48.0096,8240.0
2015-12-08 12:00:00,57.82,57.87,57.58,57.65,8678.0,48.0429,48.0844,47.8435,47.9016,8678.0
2015-12-08 12:30:00,57.64,57.64,57.51,57.52,12221.0,47.8933,47.8933,47.7853,47.7936,12221.0
2015-12-08 13:00:00,57.54,57.54,57.25,57.34,22331.0,47.8102,47.8102,47.5693,47.644,22331.0
2015-12-08 13:30:00,57.33,57.39,57.26,57.39,13922.0,47.6357,47.6856,47.5776,47.6856,13922.0
2015-12-08 14:00:00,57.4,57.58,57.39,57.48,22180.0,47.6939,47.8435,47.6856,47.7604,22180.0
2015-12-08 14:30:00,57.47,57.52,57.38,57.43,25546.0,47.7521,47.7936,47.6773,47.7188,25546.0
2015-12-08 15:00:00,57.41,57.51,57.34,57.44,26935.0,47.7022,47.7853,47.644,47.7271,26935.0
2015-12-08 15:30:00,57.42,57.62,57.38,57.59,55194.0,47.7105,47.8767,47.6773,47.8518,55194.0
2015-12-09 09:30:00,57.46,58.06,57.38,57.96,18103.0,47.7437,48.2423,47.6773,48.1592,18103.0
2015-12-09 10:00:00,57.92,58.12,57.85,57.91,12779.0,48.126,48.2921,48.0678,48.1177,12779.0
2015-12-09 10:30:00,57.92,58.02,57.79,57.85,7950.0,48.126,48.209,48.0179,48.0678,7950.0
2015-12-09 11:00:00,57.85,57.88,57.52,57.52,12600.0,48.0678,48.0927,47.7936,47.7936,12600.0
2015-12-09 11:30:00,57.55,57.63,57.15,57.15,20380.0,47.8185,47.885,47.4862,47.4862,20380.0
2015-12-09 12:00:00,57.21,57.34,56.97,57.02,22264.0,47.536,47.644,47.3366,47.3781,22264.0
2015-12-09 12:30:00,57.03,57.07,56.85,56.91,23050.0,47.3865,47.4197,47.2369,47.2867,23050.0
2015-12-09 13:00:00,56.9,56.95,56.78,56.87,26255.0,47.2784,47.32,47.1787,47.2535,26255.0
2015-12-09 13:30:00,56.87,57.16,56.82,57.12,48133.0,47.2535,47.4945,47.212,47.4612,48133.0
2015-12-09 14:00:00,57.12,57.16,56.89,56.91,17390.0,47.4612,47.4945,47.2701,47.2867,17390.0
2015-12-09 14:30:00,56.9,57.05,56.86,56.86,36952.0,47.2784,47.4031,47.2452,47.2452,36952.0
2015-12-09 15:00:00,56.9,57.0,56.78,56.84,23668.0,47.2784,47.3615,47.1787,47.2286,23668.0
2015-12-09 15:30:00,56.87,56.91,56.8,56.91,42396.0,47.2535,47.2867,47.1953,47.2867,42396.0
2015-12-10 09:30:00,57.01,57.27,56.65,56.74,48014.0,47.3698,47.5859,47.0707,47.1455,48014.0
2015-12-10 10:00:00,56.79,57.03,56.78,56.87,17366.0,47.187,47.3865,47.1787,47.2535,17366.0
2015-12-10 10:30:00,56.93,57.03,56.85,56.88,14203.0,47.3034,47.3865,47.2369,47.2618,14203.0
2015-12-10 11:00:00,56.86,57.09,56.86,57.04,21051.0,47.2452,47.4363,47.2452,47.3948,21051.0
2015-12-10 11:30:00,57.02,57.06,56.95,57.04,15226.0,47.3781,47.4114,47.32,47.3948,15226.0
2015-12-10 12:00:00,57.04,57.22,57.04,57.21,12521.0,47.3948,47.5443,47.3948,47.536,12521.0
2015-12-10 12:30:00,57.21,57.44,57.09,57.37,16449.0,47.536,47.7271,47.4363,47.669,16449.0
2015-12-10 13:00:00,57.37,57.55,57.29,57.44,52550.0,47.669,47.8185,47.6025,47.7271,52550.0
2015-12-10 13:30:00,57.49,57.71,57.47,57.69,18346.0,47.7687,47.9515,47.7521,47.9349,18346.0
2015-12-10 14:00:00,57.66,57.8,57.63,57.7,20535.0,47.9099,48.0263,47.885,47.9432,20535.0
2015-12-10 14:30:00,57.69,57.93,57.69,57.81,92585.0,47.9349,48.1343,47.9349,48.0346,92585.0
2015-12-10 15:00:00,57.81,57.81,57.44,57.53,38823.0,48.0346,48.0346,47.7271,47.8019,38823.0
2015-12-10 15:30:00,57.52,57.68,57.45,57.66,69183.0,47.7936,47.9265,47.7354,47.9099,69183.0
2015-12-11 09:30:00,57.03,57.19,56.73,56.94,17971.0,47.3865,47.5194,47.1372,47.3117,17971.0
2015-12-11 10:00:00,56.98,57.18,56.8,56.84,125192.0,47.3449,47.5111,47.1953,47.2286,125192.0
2015-12-11 10:30:00,56.88,57.04,56.87,56.93,21331.0,47.2618,47.3948,47.2535,47.3034,21331.0
2015-12-11 11:00:00,56.91,57.01,56.88,56.92,20391.0,47.2867,47.3698,47.2618,47.2951,20391.0
2015-12-11 11:30:00,56.97,57.07,56.89,56.95,12440.0,47.3366,47.4197,47.2701,47.32,12440.0
2015-12-11 12:00:00,56.94,57.0,56.73,56.76,15218.0,47.3117,47.3615,47.1372,47.1621,15218.0
2015-12-11 12:30:00,56.76,56.83,56.61,56.69,12437.0,47.1621,47.2203,47.0375,47.1039,12437.0
2015-12-11 13:00:00,56.69,56.82,56.67,56.69,12312.0,47.1039,47.212,47.0873,47.1039,12312.0
2015-12-11 13:30:00,56.7,56.92,56.68,56.86,15351.0,47.1123,47.2951,47.0956,47.2452,15351.0
2015-12-11 14:00:00,56.86,57.1,56.86,57.08,12155.0,47.2452,47.4446,47.2452,47.428,12155.0
2015-12-11 14:30:00,57.07,57.1,56.85,56.87,14856.0,47.4197,47.4446,47.2369,47.2535,14856.0
2015-12-11 15:00:00,56.92,56.92,56.65,56.75,12242.0,47.2951,47.2951,47.0707,47.1538,12242.0
2015-12-11 15:30:00,56.78,56.85,56.66,56.79,33611.0,47.1787,47.2369,47.079,47.187,33611.0
2015-12-14 09:30:00,57.08,57.57,56.96,56.96,25423.0,47.428,47.8351,47.3283,47.3283,25423.0
2015-12-14 10:00:00,56.99,57.04,56.28,56.31,21824.0,47.3532,47.3948,46.7633,46.7882,21824.0
2015-12-14 10:30:00,56.26,56.47,56.11,56.13,29627.0,46.7467,46.9211,46.622,46.6386,29627.0
2015-12-14 11:00:00,56.13,56.29,55.88,56.03,32539.0,46.6386,46.7716,46.4309,46.5556,32539.0
2015-12-14 11:30:00,56.01,56.01,55.65,55.8,23833.0,46.5389,46.5389,46.2398,46.3644,23833.0
2015-12-14 12:00:00,55.8,56.05,55.79,56.05,20553.0,46.3644,46.5722,46.3561,46.5722,20553.0
2015-12-14 12:30:00,56.08,56.27,55.98,56.27,37910.0,46.5971,46.755,46.514,46.755,37910.0
2015-12-14 13:00:00,56.29,56.32,56.03,56.19,35181.0,46.7716,46.7965,46.5556,46.6885,35181.0
2015-12-14 13:30:00,56.2,56.3,56.08,56.26,16435.0,46.6968,46.7799,46.5971,46.7467,16435.0
2015-12-14 14:00:00,56.26,56.31,56.11,56.14,11827.0,46.7467,46.7882,46.622,46.647,11827.0
2015-12-14 14:30:00,56.16,56.38,56.11,56.31,12634.0,46.6636,46.8464,46.622,46.7882,12634.0
2015-12-14 15:00:00,56.32,56.32,56.1,56.25,15599.0,46.7965,46.7965,46.6137,46.7383,15599.0
2015-12-14 15:30:00,56.23,56.43,56.17,56.43,47642.0,46.7217,46.8879,46.6719,46.8879,47642.0
2015-12-15 09:30:00,57.09,57.26,56.6,56.75,24463.0,47.4363,47.5776,47.0292,47.1538,24463.0
2015-12-15 10:00:00,56.81,56.99,56.59,56.85,19603.0,47.2037,47.3532,47.0209,47.2369,19603.0
2015-12-15 10:30:00,56.85,56.89,56.67,56.71,11852.0,47.2369,47.2701,47.0873,47.1206,11852.0
2015-12-15 11:00:00,56.72,56.72,56.34,56.43,21382.0,47.1289,47.1289,46.8131,46.8879,21382.0
2015-12-15 11:30:00,56.46,56.47,56.2,56.34,53243.0,46.9128,46.9211,46.6968,46.8131,53243.0
2015-12-15 12:00:00,56.38,56.53,56.36,56.5,20511.0,46.8464,46.971,46.8297,46.9461,20511.0
2015-12-15 12:30:00,56.51,56.66,56.46,56.61,56210.0,46.9544,47.079,46.9128,47.0375,56210.0
2015-12-15 13:00:00,56.62,56.66,56.31,56.4,52249.0,47.0458,47.079,46.7882,46.863,52249.0
2015-12-15 13:30:00,56.33,56.47,56.29,56.46,24849.0,46.8048,46.9211,46.7716,46.9128,24849.0
2015-12-15 14:00:00,56.44,56.6,56.38,56.58,19872.0,46.8962,47.0292,46.8464,47.0125,19872.0
2015-12-15 14:30:00,56.59,56.63,56.53,56.61,20615.0,47.0209,47.0541,46.971,47.0375,20615.0
2015-12-15 15:00:00,56.6,56.76,56.58,56.73,13575.0,47.0292,47.1621,47.0125,47.1372,13575.0
2015-12-15 15:30:00,56.69,56.73,56.63,56.67,53514.0,47.1039,47.1372,47.0541,47.0873,53514.0
2015-12-16 09:30:00,57.27,57.67,57.06,57.06,29883.0,47.5859,47.9182,47.4114,47.4114,29883.0
2015-12-16 10:00:00,56.99,57.29,56.96,57.19,73298.0,47.3532,47.6025,47.3283,47.5194,73298.0
2015-12-16 10:30:00,57.19,57.33,57.13,57.15,29104.0,47.5194,47.6357,47.4695,47.4862,29104.0
2015-12-16 11:00:00,57.12,57.12,56.66,56.66,42153.0,47.4612,47.4612,47.079,47.079,42153.0
2015-12-16 11:30:00,56.65,57.02,56.6,56.92,26059.0,47.0707,47.3781,47.0292,47.2951,26059.0
2015-12-16 12:00:00,56.96,57.19,56.94,56.96,18013.0,47.3283,47.5194,47.3117,47.3283,18013.0
2015-12-16 12:30:00,56.99,57.03,56.77,56.77,11333.0,47.3532,47.3865,47.1704,47.1704,11333.0
2015-12-16 13:00:00,56.82,57.1,56.72,56.98,19293.0,47.212,47.4446,47.1289,47.3449,19293.0
2015-12-16 13:30:00,57.01,57.01,56.81,56.93,15647.0,47.3698,47.3698,47.2037,47.3034,15647.0
2015-12-16 14:00:00,56.91,57.27,56.63,57.04,23900.0,47.2867,47.5859,47.0541,47.3948,23900.0
2015-12-16 14:30:00,56.99,57.34,56.89,57.34,27919.0,47.3532,47.644,47.2701,47.644,27919.0
2015-12-16 15:00:00,57.36,57.8,57.31,57.76,35506.0,47.6607,48.0263,47.6191,47.993,35506.0
2015-12-16 15:30:00,57.78,57.86,57.63,57.69,56223.0,48.0096,48.0761,47.885,47.9349,56223.0
2015-12-17 09:30:00,57.22,57.22,56.37,56.38,201664.0,47.5443,47.5443,46.8381,46.8464,201664.0
2015-12-17 10:00:00,56.49,56.57,56.19,56.33,68744.0,46.9378,47.0042,46.6885,46.8048,68744.0
2015-12-17 10:30:00,56.34,56.34,55.98,56.14,16534.0,46.8131,46.8131,46.514,46.647,16534.0
2015-12-17 11:00:00,56.15,56.26,55.97,56.26,25004.0,46.6553,46.7467,46.5057,46.7467,25004.0
2015-12-17 11:30:00,56.24,56.37,56.19,56.21,15268.0,46.73,46.8381,46.6885,46.7051,15268.0
2015-12-17 12:00:00,56.18,56.2,55.99,55.99,12763.0,46.6802,46.6968,46.5223,46.5223,12763.0
2015-12-17 12:30:00,56.0,56.08,55.88,56.08,21571.0,46.5306,46.5971,46.4309,46.5971,21571.0
2015-12-17 13:00:00,56.08,56.33,56.05,56.27,24487.0,46.5971,46.8048,46.5722,46.755,24487.0
2015-12-17 13:30:00,56.24,56.36,56.18,56.19,11137.0,46.73,46.8297,46.6802,46.6885,11137.0
2015-12-17 14:00:00,56.19,56.3,56.13,56.2,19766.0,46.6885,46.7799,46.6386,46.6968,19766.0
2015-12-17 14:30:00,56.22,56.24,56.12,56.14,23723.0,46.7134,46.73,46.6303,46.647,23723.0
2015-12-17 15:00:00,56.14,56.18,55.99,56.05,59832.0,46.647,46.6802,46.5223,46.5722,59832.0
2015-12-17 15:30:00,56.05,56.27,55.92,55.92,87700.0,46.5722,46.755,46.4642,46.4642,87700.0
2015-12-18 09:30:00,55.67,55.67,54.94,55.09,88820.0,46.5084,46.5084,45.8985,46.0238,88820.0
2015-12-18 10:00:00,55.1,55.22,54.68,55.21,59267.0,46.0322,46.1324,45.6813,46.1241,59267.0
2015-12-18 10:30:00,55.24,55.26,54.67,55.21,34122.0,46.1491,46.1658,45.6729,46.1241,34122.0
2015-12-18 11:00:00,55.18,55.26,55.05,55.05,23934.0,46.099,46.1658,45.9904,45.9904,23934.0
2015-12-18 11:30:00,55.04,55.28,55.04,55.15,49705.0,45.982,46.1825,45.982,46.0739,49705.0
2015-12-18 12:00:00,55.16,55.34,55.12,55.3,9500.0,46.0823,46.2327,46.0489,46.1993,9500.0
2015-12-18 12:30:00,55.26,55.27,55.07,55.15,24255.0,46.1658,46.1742,46.0071,46.0739,24255.0
2015-12-18 13:00:00,55.14,55.23,54.94,54.99,32200.0,46.0656,46.1408,45.8985,45.9403,32200.0
2015-12-18 13:30:00,55.02,55.05,54.77,54.87,50308.0,45.9653,45.9904,45.7565,45.84,50308.0
2015-12-18 14:00:00,54.9,55.28,54.87,55.25,51049.0,45.8651,46.1825,45.84,46.1575,51049.0
2015-12-18 14:30:00,55.25,55.56,55.2,55.52,27175.0,46.1575,46.4165,46.1157,46.3831,27175.0
2015-12-18 15:00:00,55.49,55.51,55.29,55.43,45757.0,46.358,46.3747,46.1909,46.3079,45757.0
2015-12-18 15:30:00,55.44,55.51,55.08,55.09,95826.0,46.3162,46.3747,46.0155,46.0238,95826.0
2015-12-21 09:30:00,55.62,55.78,55.27,55.53,33286.0,46.4666,46.6003,46.1742,46.3914,33286.0
2015-12-21 10:00:00,55.57,55.72,55.43,55.46,16494.0,46.4248,46.5501,46.3079,46.3329,16494.0
2015-12-21 10:30:00,55.5,55.62,55.35,55.45,15796.0,46.3663,46.4666,46.241,46.3246,15796.0
2015-12-21 11:00:00,55.44,55.55,55.38,55.52,56249.0,46.3162,46.4081,46.2661,46.3831,56249.0
2015-12-21 11:30:00,55.49,55.52,55.38,55.52,20992.0,46.358,46.3831,46.2661,46.3831,20992.0
2015-12-21 12:00:00,55.49,55.56,55.44,55.46,28859.0,46.358,46.4165,46.3162,46.3329,28859.0
2015-12-21 12:30:00,55.47,55.68,55.44,55.67,13780.0,46.3413,46.5167,46.3162,46.5084,13780.0
2015-12-21 13:00:00,55.67,55.95,55.67,55.89,16753.0,46.5084,46.7423,46.5084,46.6922,16753.0
2015-12-21 13:30:00,55.89,56.08,55.87,55.9,10547.0,46.6922,46.8509,46.6755,46.7005,10547.0
2015-12-21 14:00:00,55.9,55.93,55.66,55.68,12197.0,46.7005,46.7256,46.5,46.5167,12197.0
2015-12-21 14:30:00,55.68,55.81,55.68,55.81,11680.0,46.5167,46.6253,46.5167,46.6253,11680.0
2015-12-21 15:00:00,55.8,55.82,55.68,55.79,27897.0,46.617,46.6337,46.5167,46.6086,27897.0
2015-12-21 15:30:00,55.8,56.05,55.74,56.04,84218.0,46.617,46.8258,46.5668,46.8175,84218.0
2015-12-22 09:30:00,56.36,56.57,56.09,56.09,12830.0,47.0848,47.2603,46.8592,46.8592,12830.0
2015-12-22 10:00:00,56.14,56.19,55.84,56.19,10706.0,46.901,46.9428,46.6504,46.9428,10706.0
2015-12-22 10:30:00,56.16,56.3,56.04,56.04,10687.0,46.9177,47.0347,46.8175,46.8175,10687.0
2015-12-22 11:00:00,56.07,56.28,56.06,56.07,24768.0,46.8425,47.018,46.8342,46.8425,24768.0
2015-12-22 11:30:00,56.1,56.2,55.97,56.1,7708.0,46.8676,46.9511,46.759,46.8676,7708.0
2015-12-22 12:00:00,56.11,56.11,55.68,55.72,9956.0,46.876,46.876,46.5167,46.5501,9956.0
2015-12-22 12:30:00,55.77,56.02,55.74,56.02,8646.0,46.5919,46.8008,46.5668,46.8008,8646.0
2015-12-22 13:00:00,56.04,56.24,56.04,56.19,8405.0,46.8175,46.9846,46.8175,46.9428,8405.0
2015-12-22 13:30:00,56.19,56.2,56.02,56.02,17437.0,46.9428,46.9511,46.8008,46.8008,17437.0
2015-12-22 14:00:00,56.02,56.34,55.99,56.08,42437.0,46.8008,47.0681,46.7757,46.8509,42437.0
2015-12-22 14:30:00,56.14,56.24,56.08,56.14,13737.0,46.901,46.9846,46.8509,46.901,13737.0
2015-12-22 15:00:00,56.16,56.18,56.05,56.08,38068.0,46.9177,46.9344,46.8258,46.8509,38068.0
2015-12-22 15:30:00,56.09,56.09,55.77,55.94,73489.0,46.8592,46.8592,46.5919,46.7339,73489.0
2015-12-23 09:30:00,56.2,56.43,56.0,56.26,21009.0,46.9511,47.1433,46.7841,47.0013,21009.0
2015-12-23 10:00:00,56.28,56.34,56.1,56.21,11671.0,47.018,47.0681,46.8676,46.9595,11671.0
2015-12-23 10:30:00,56.23,56.24,56.11,56.17,19810.0,46.9762,46.9846,46.876,46.9261,19810.0
2015-12-23 11:00:00,56.18,56.21,56.05,56.21,22915.0,46.9344,46.9595,46.8258,46.9595,22915.0
2015-12-23 11:30:00,56.21,56.28,56.14,56.28,13801.0,46.9595,47.018,46.901,47.018,13801.0
2015-12-23 12:00:00,56.24,56.3,56.13,56.14,13624.0,46.9846,47.0347,46.8927,46.901,13624.0
2015-12-23 12:30:00,56.15,56.23,56.12,56.2,25048.0,46.9094,46.9762,46.8843,46.9511,25048.0
2015-12-23 13:00:00,56.24,56.26,56.12,56.2,14177.0,46.9846,47.0013,46.8843,46.9511,14177.0
2015-12-23 13:30:00,56.2,56.27,56.19,56.24,12847.0,46.9511,47.0096,46.9428,46.9846,12847.0
2015-12-23 14:00:00,56.27,56.47,56.27,56.44,34007.0,47.0096,47.1767,47.0096,47.1516,34007.0
2015-12-23 14:30:00,56.46,56.62,56.46,56.53,21294.0,47.1684,47.302,47.1684,47.2268,21294.0
2015-12-23 15:00:00,56.53,56.53,56.37,56.38,14835.0,47.2268,47.2268,47.0932,47.1015,14835.0
2015-12-23 15:30:00,56.4,56.57,56.4,56.49,69873.0,47.1182,47.2603,47.1182,47.1934,69873.0
2015-12-24 09:30:00,56.46,56.67,56.23,56.39,18502.0,47.1684,47.3438,46.9762,47.1099,18502.0
2015-12-24 10:00:00,56.38,56.56,56.33,56.56,16655.0,47.1015,47.2519,47.0598,47.2519,16655.0
2015-12-24 10:30:00,56.53,56.73,56.49,56.6,35565.0,47.2268,47.3939,47.1934,47.2853,35565.0
2015-12-24 11:00:00,56.61,56.68,56.42,56.65,54218.0,47.2937,47.3522,47.1349,47.3271,54218.0
2015-12-24 11:30:00,56.65,56.83,56.63,56.78,10788.0,47.3271,47.4775,47.3104,47.4357,10788.0
2015-12-24 12:00:00,56.74,56.84,56.69,56.84,12070.0,47.4023,47.4858,47.3605,47.4858,12070.0
2015-12-24 12:30:00,56.87,56.96,56.57,56.63,32204.0,47.5109,47.5861,47.2603,47.3104,32204.0
2015-12-28 09:30:00,56.56,56.74,56.33,56.44,17925.0,47.2519,47.4023,47.0598,47.1516,17925.0
2015-12-28 10:00:00,56.4,56.4,56.02,56.13,13678.0,47.1182,47.1182,46.8008,46.8927,13678.0
2015-12-28 10:30:00,56.12,56.17,56.04,56.08,17227.0,46.8843,46.9261,46.8175,46.8509,17227.0
2015-12-28 11:00:00,56.1,56.33,56.07,56.25,10097.0,46.8676,47.0598,46.8425,46.9929,10097.0
2015-12-28 11:30:00,56.22,56.47,56.21,56.45,10771.0,46.9679,47.1767,46.9595,47.16,10771.0
2015-12-28 12:00:00,56.4,56.48,56.22,56.3,9700.0,47.1182,47.1851,46.9679,47.0347,9700.0
2015-12-28 12:30:00,56.3,56.43,56.22,56.22,4700.0,47.0347,47.1433,46.9679,46.9679,4700.0
2015-12-28 13:00:00,56.28,56.49,56.24,56.47,3100.0,47.018,47.1934,46.9846,47.1767,3100.0
2015-12-28 13:30:00,56.52,56.58,56.23,56.28,7590.0,47.2185,47.2686,46.9762,47.018,7590.0
2015-12-28 14:00:00,56.28,56.29,56.15,56.16,9403.0,47.018,47.0263,46.9094,46.9177,9403.0
2015-12-28 14:30:00,56.19,56.37,56.18,56.3,12760.0,46.9428,47.0932,46.9344,47.0347,12760.0
2015-12-28 15:00:00,56.32,56.34,56.14,56.23,13444.0,47.0514,47.0681,46.901,46.9762,13444.0
2015-12-28 15:30:00,56.22,56.43,56.22,56.41,34668.0,46.9679,47.1433,46.9679,47.1266,34668.0
2015-12-29 09:30:00,56.81,57.19,56.76,57.04,28901.0,47.4608,47.7782,47.419,47.6529,28901.0
2015-12-29 10:00:00,57.04,57.22,56.97,57.02,17110.0,47.6529,47.8033,47.5944,47.6362,17110.0
2015-12-29 10:30:00,56.98,57.03,56.84,56.91,10602.0,47.6028,47.6446,47.4858,47.5443,10602.0
2015-12-29 11:00:00,56.91,56.99,56.77,56.81,19619.0,47.5443,47.6111,47.4273,47.4608,19619.0
2015-12-29 11:30:00,56.84,56.89,56.55,56.55,11996.0,47.4858,47.5276,47.2435,47.2435,11996.0
2015-12-29 12:00:00,56.6,56.77,56.6,56.71,9300.0,47.2853,47.4273,47.2853,47.3772,9300.0
2015-12-29 12:30:00,56.74,56.78,56.59,56.65,7240.0,47.4023,47.4357,47.277,47.3271,7240.0
2015-12-29 13:00:00,56.7,56.86,56.62,56.75,24466.0,47.3689,47.5025,47.302,47.4106,24466.0
2015-12-29 13:30:00,56.75,57.08,56.74,57.06,22266.0,47.4106,47.6863,47.4023,47.6696,22266.0
2015-12-29 14:00:00,57.02,57.23,56.98,57.19,32034.0,47.6362,47.8116,47.6028,47.7782,32034.0
2015-12-29 14:30:00,57.19,57.24,57.16,57.22,26254.0,47.7782,47.82,47.7532,47.8033,26254.0
2015-12-29 15:00:00,57.25,57.51,57.21,57.5,27754.0,47.8283,48.0456,47.7949,48.0372,27754.0
2015-12-29 15:30:00,57.49,57.59,57.37,57.43,64780.0,48.0288,48.1124,47.9286,47.9787,64780.0
2015-12-30 09:30:00,57.19,57.73,57.14,57.51,82685.0,47.7782,48.2294,47.7364,48.0456,82685.0
2015-12-30 10:00:00,57.47,57.56,57.28,57.28,23649.0,48.0121,48.0873,47.8534,47.8534,23649.0
2015-12-30 10:30:00,57.28,57.67,57.26,57.66,34190.0,47.8534,48.1792,47.8367,48.1709,34190.0
2015-12-30 11:00:00,57.68,57.94,57.65,57.77,49336.0,48.1876,48.4048,48.1625,48.2628,49336.0
2015-12-30 11:30:00,57.77,57.8,57.66,57.79,28434.0,48.2628,48.2878,48.1709,48.2795,28434.0
2015-12-30 12:00:00,57.79,57.9,57.62,57.62,30170.0,48.2795,48.3714,48.1375,48.1375,30170.0
2015-12-30 12:30:00,57.6,57.61,57.46,57.46,8780.0,48.1207,48.1291,48.0038,48.0038,8780.0
2015-12-30 13:00:00,57.47,57.55,57.3,57.39,10968.0,48.0121,48.079,47.8701,47.9453,10968.0
2015-12-30 13:30:00,57.35,57.56,57.35,57.54,18374.0,47.9119,48.0873,47.9119,48.0706,18374.0
2015-12-30 14:00:00,57.53,57.63,57.48,57.53,19750.0,48.0623,48.1458,48.0205,48.0623,19750.0
2015-12-30 14:30:00,57.54,57.68,57.54,57.67,17149.0,48.0706,48.1876,48.0706,48.1792,17149.0
2015-12-30 15:00:00,57.68,57.71,57.59,57.6,21821.0,48.1876,48.2126,48.1124,48.1207,21821.0
2015-12-30 15:30:00,57.59,57.59,57.31,57.32,70285.0,48.1124,48.1124,47.8785,47.8868,70285.0
2015-12-31 09:30:00,57.12,57.25,56.66,56.69,11599.0,47.7197,47.8283,47.3354,47.3605,11599.0
2015-12-31 10:00:00,56.66,56.77,56.46,56.69,11523.0,47.3354,47.4273,47.1684,47.3605,11523.0
2015-12-31 10:30:00,56.65,56.74,56.59,56.64,14421.0,47.3271,47.4023,47.277,47.3187,14421.0
2015-12-31 11:00:00,56.64,56.83,56.64,56.72,38221.0,47.3187,47.4775,47.3187,47.3856,38221.0
2015-12-31 11:30:00,56.71,56.79,56.7,56.76,12643.0,47.3772,47.444,47.3689,47.419,12643.0
2015-12-31 12:00:00,56.77,56.83,56.76,56.83,17735.0,47.4273,47.4775,47.419,47.4775,17735.0
2015-12-31 12:30:00,56.89,56.99,56.87,56.87,4327.0,47.5276,47.6111,47.5109,47.5109,4327.0
2015-12-31 13:00:00,56.84,57.04,56.76,56.94,7001.0,47.4858,47.6529,47.419,47.5694,7001.0
2015-12-31 13:30:00,56.96,57.06,56.9,56.98,6406.0,47.5861,47.6696,47.5359,47.6028,6406.0
2015-12-31 14:00:00,56.95,56.96,56.7,56.72,16388.0,47.5777,47.5861,47.3689,47.3856,16388.0
2015-12-31 14:30:00,56.72,56.72,56.51,56.53,19760.0,47.3856,47.3856,47.2101,47.2268,19760.0
2015-12-31 15:00:00,56.53,56.53,56.4,56.42,31383.0,47.2268,47.2268,47.1182,47.1349,31383.0
2015-12-31 15:30:00,56.42,56.56,56.15,56.15,73500.0,47.1349,47.2519,46.9094,46.9094,73500.0
2016-01-04 09:30:00,56.72,56.99,55.22,55.34,45604.0,47.3856,47.6111,46.1324,46.2327,45604.0
2016-01-04 10:00:00,55.3,55.59,55.11,55.41,61901.0,46.1993,46.4415,46.0405,46.2912,61901.0
2016-01-04 10:30:00,55.41,55.41,54.94,54.98,25437.0,46.2912,46.2912,45.8985,45.9319,25437.0
2016-01-04 11:00:00,54.95,54.95,54.69,54.8,21794.0,45.9069,45.9069,45.6896,45.7815,21794.0
2016-01-04 11:30:00,54.77,55.12,54.73,55.08,72950.0,45.7565,46.0489,45.7231,46.0155,72950.0
2016-01-04 12:00:00,55.08,55.08,54.63,54.83,16040.0,46.0155,46.0155,45.6395,45.8066,16040.0
2016-01-04 12:30:00,54.81,55.26,54.72,55.1,21005.0,45.7899,46.1658,45.7147,46.0322,21005.0
2016-01-04 13:00:00,55.1,55.56,55.1,55.43,32943.0,46.0322,46.4165,46.0322,46.3079,32943.0
2016-01-04 13:30:00,55.43,55.56,55.37,55.47,10301.0,46.3079,46.4165,46.2577,46.3413,10301.0
2016-01-04 14:00:00,55.47,55.47,55.19,55.25,19044.0,46.3413,46.3413,46.1074,46.1575,19044.0
2016-01-04 14:30:00,55.22,55.41,55.15,55.35,28484.0,46.1324,46.2912,46.0739,46.241,28484.0
2016-01-04 15:00:00,55.32,55.34,55.03,55.09,23252.0,46.216,46.2327,45.9737,46.0238,23252.0
2016-01-04 15:30:00,55.11,55.37,55.01,55.37,81026.0,46.0405,46.2577,45.957,46.2577,81026.0
2016-01-05 09:30:00,55.42,55.72,55.17,55.29,27062.0,46.2995,46.5501,46.0907,46.1909,27062.0
2016-01-05 10:00:00,55.28,55.33,54.51,54.61,48380.0,46.1825,46.2243,45.5393,45.6228,48380.0
2016-01-05 10:30:00,54.64,55.02,54.44,54.99,29326.0,45.6479,45.9653,45.4808,45.9403,29326.0
2016-01-05 11:00:00,55.0,55.11,54.62,54.69,17027.0,45.9486,46.0405,45.6312,45.6896,17027.0
2016-01-05 11:30:00,54.72,55.0,54.7,54.82,40451.0,45.7147,45.9486,45.698,45.7983,40451.0
2016-01-05 12:00:00,54.82,54.82,54.53,54.6,12129.0,45.7983,45.7983,45.556,45.6145,12129.0
2016-01-05 12:30:00,54.6,54.74,54.6,54.67,9577.0,45.6145,45.7314,45.6145,45.6729,9577.0
2016-01-05 13:00:00,54.69,54.74,54.62,54.72,15375.0,45.6896,45.7314,45.6312,45.7147,15375.0
2016-01-05 13:30:00,54.7,55.02,54.7,54.99,15241.0,45.698,45.9653,45.698,45.9403,15241.0
2016-01-05 14:00:00,55.02,55.02,54.82,54.94,18221.0,45.9653,45.9653,45.7983,45.8985,18221.0
2016-01-05 14:30:00,54.95,54.99,54.81,54.9,19069.0,45.9069,45.9403,45.7899,45.8651,19069.0
2016-01-05 15:00:00,54.91,54.94,54.81,54.88,28808.0,45.8734,45.8985,45.7899,45.8484,28808.0
2016-01-05 15:30:00,54.85,54.99,54.77,54.87,63177.0,45.8233,45.9403,45.7565,45.84,63177.0
2016-01-06 09:30:00,54.08,54.38,53.83,53.99,20315.0,45.18,45.4307,44.9712,45.1048,20315.0
2016-01-06 10:00:00,54.0,54.0,53.62,53.69,20415.0,45.1132,45.1132,44.7957,44.8542,20415.0
2016-01-06 10:30:00,53.69,53.73,53.29,53.5,35003.0,44.8542,44.8876,44.52,44.6955,35003.0
2016-01-06 11:00:00,53.48,53.63,53.18,53.35,31508.0,44.6788,44.8041,44.4281,44.5702,31508.0
2016-01-06 11:30:00,53.36,53.71,53.33,53.58,187886.0,44.5785,44.8709,44.5535,44.7623,187886.0
2016-01-06 12:00:00,53.6,53.6,53.26,53.46,46770.0,44.779,44.779,44.495,44.6621,46770.0
2016-01-06 12:30:00,53.44,53.59,53.39,53.54,20111.0,44.6454,44.7707,44.6036,44.7289,20111.0
2016-01-06 13:00:00,53.53,53.58,53.34,53.45,49759.0,44.7205,44.7623,44.5618,44.6537,49759.0
2016-01-06 13:30:00,53.4,53.5,53.36,53.39,18233.0,44.6119,44.6955,44.5785,44.6036,18233.0
2016-01-06 14:00:00,53.38,53.77,53.34,53.7,68934.0,44.5952,44.9211,44.5618,44.8626,68934.0
2016-01-06 14:30:00,53.72,53.85,53.61,53.68,38903.0,44.8793,44.9879,44.7874,44.8459,38903.0
2016-01-06 15:00:00,53.67,53.79,53.58,53.75,37702.0,44.8375,44.9378,44.7623,44.9043,37702.0
2016-01-06 15:30:00,53.74,53.84,53.59,53.77,165021.0,44.896,44.9795,44.7707,44.9211,165021.0
2016-01-07 09:30:00,53.0,53.15,52.5,52.95,24770.0,44.2778,44.4031,43.8601,44.236,24770.0
2016-01-07 10:00:00,52.91,53.15,52.85,52.91,38774.0,44.2026,44.4031,44.1525,44.2026,38774.0
2016-01-07 10:30:00,52.88,52.98,52.71,52.87,39424.0,44.1775,44.2611,44.0355,44.1692,39424.0
2016-01-07 11:00:00,52.88,52.93,52.43,52.54,30215.0,44.1775,44.2193,43.8016,43.8935,30215.0
2016-01-07 11:30:00,52.59,52.79,52.54,52.72,21988.0,43.9352,44.1023,43.8935,44.0438,21988.0
2016-01-07 12:00:00,52.74,52.76,52.6,52.61,25032.0,44.0606,44.0773,43.9436,43.952,25032.0
2016-01-07 12:30:00,52.62,52.67,52.28,52.3,14110.0,43.9603,44.0021,43.6763,43.693,14110.0
2016-01-07 13:00:00,52.34,52.39,51.98,52.03,21327.0,43.7264,43.7682,43.4256,43.4674,21327.0
2016-01-07 13:30:00,52.03,52.19,51.87,52.1,28492.0,43.4674,43.6011,43.3337,43.5259,28492.0
2016-01-07 14:00:00,52.14,52.19,52.0,52.02,16654.0,43.5593,43.6011,43.4423,43.459,16654.0
2016-01-07 14:30:00,52.06,52.36,52.06,52.2,14121.0,43.4925,43.7431,43.4925,43.6094,14121.0
2016-01-07 15:00:00,52.19,52.25,51.91,51.92,21893.0,43.6011,43.6512,43.3672,43.3755,21893.0
2016-01-07 15:30:00,51.92,52.2,51.92,51.96,70236.0,43.3755,43.6094,43.3755,43.4089,70236.0
2016-01-08 09:30:00,52.55,52.57,52.11,52.28,27780.0,43.9018,43.9185,43.5342,43.6763,27780.0
2016-01-08 10:00:00,52.34,52.34,51.93,51.97,33751.0,43.7264,43.7264,43.3839,43.4173,33751.0
2016-01-08 10:30:00,51.99,52.12,51.93,52.03,16068.0,43.434,43.5426,43.3839,43.4674,16068.0
2016-01-08 11:00:00,52.05,52.05,51.7,51.73,14508.0,43.4841,43.4841,43.1917,43.2168,14508.0
2016-01-08 11:30:00,51.75,51.96,51.67,51.91,24558.0,43.2335,43.4089,43.1666,43.3672,24558.0
2016-01-08 12:00:00,51.95,52.08,51.9,52.04,15677.0,43.4006,43.5092,43.3588,43.4758,15677.0
2016-01-08 12:30:00,52.02,52.03,51.87,51.9,8084.0,43.459,43.4674,43.3337,43.3588,8084.0
2016-01-08 13:00:00,51.88,51.92,51.66,51.66,24891.0,43.3421,43.3755,43.1583,43.1583,24891.0
2016-01-08 13:30:00,51.63,51.71,51.54,51.6,25153.0,43.1332,43.2001,43.058,43.1082,25153.0
2016-01-08 14:00:00,51.56,51.73,51.55,51.62,21280.0,43.0748,43.2168,43.0664,43.1249,21280.0
2016-01-08 14:30:00,51.63,51.65,51.36,51.37,34405.0,43.1332,43.1499,42.9077,42.916,34405.0
2016-01-08 15:00:00,51.38,51.55,51.36,51.38,30848.0,42.9244,43.0664,42.9077,42.9244,30848.0
2016-01-08 15:30:00,51.36,51.36,50.84,50.89,111819.0,42.9077,42.9077,42.4732,42.515,111819.0
2016-01-11 09:30:00,51.32,51.69,51.05,51.05,17011.0,42.8742,43.1834,42.6487,42.6487,17011.0
2016-01-11 10:00:00,51.02,51.3,51.0,51.21,25004.0,42.6236,42.8575,42.6069,42.7824,25004.0
2016-01-11 10:30:00,51.21,51.3,50.71,50.76,56742.0,42.7824,42.8575,42.3646,42.4064,56742.0
2016-01-11 11:00:00,50.73,50.86,50.65,50.84,11465.0,42.3813,42.49,42.3145,42.4732,11465.0
2016-01-11 11:30:00,50.82,50.91,50.7,50.77,19807.0,42.4565,42.5317,42.3563,42.4148,19807.0
2016-01-11 12:00:00,50.8,50.87,50.71,50.78,15194.0,42.4398,42.4983,42.3646,42.4231,15194.0
2016-01-11 12:30:00,50.78,50.86,50.71,50.8,14258.0,42.4231,42.49,42.3646,42.4398,14258.0
2016-01-11 13:00:00,50.79,50.85,50.6,50.63,16047.0,42.4315,42.4816,42.2727,42.2978,16047.0
2016-01-11 13:30:00,50.63,50.66,50.33,50.5,27296.0,42.2978,42.3229,42.0472,42.1892,27296.0
2016-01-11 14:00:00,50.48,50.77,50.45,50.73,28186.0,42.1725,42.4148,42.1474,42.3813,28186.0
2016-01-11 14:30:00,50.72,50.79,50.63,50.66,20165.0,42.373,42.4315,42.2978,42.3229,20165.0
2016-01-11 15:00:00,50.66,50.82,50.5,50.77,40151.0,42.3229,42.4565,42.1892,42.4148,40151.0
2016-01-11 15:30:00,50.79,51.06,50.75,50.92,126041.0,42.4315,42.657,42.3981,42.5401,126041.0
2016-01-12 09:30:00,51.39,51.52,50.85,50.85,20370.0,42.9327,43.0413,42.4816,42.4816,20370.0
2016-01-12 10:00:00,50.87,50.93,50.63,50.73,14636.0,42.4983,42.5484,42.2978,42.3813,14636.0
2016-01-12 10:30:00,50.78,50.89,50.54,50.62,13626.0,42.4231,42.515,42.2226,42.2894,13626.0
2016-01-12 11:00:00,50.62,50.71,50.37,50.46,34058.0,42.2894,42.3646,42.0806,42.1558,34058.0
2016-01-12 11:30:00,50.42,50.47,50.16,50.43,12392.0,42.1224,42.1641,41.9051,42.1307,12392.0
2016-01-12 12:00:00,50.46,50.51,50.27,50.43,13358.0,42.1558,42.1975,41.997,42.1307,13358.0
2016-01-12 12:30:00,50.43,50.43,50.19,50.22,8981.0,42.1307,42.1307,41.9302,41.9553,8981.0
2016-01-12 13:00:00,50.27,50.3,50.03,50.07,32243.0,41.997,42.0221,41.7965,41.83,32243.0
2016-01-12 13:30:00,50.08,50.32,50.07,50.09,14222.0,41.8383,42.0388,41.83,41.8467,14222.0
2016-01-12 14:00:00,50.12,50.42,50.06,50.42,28157.0,41.8717,42.1224,41.8216,42.1224,28157.0
2016-01-12 14:30:00,50.45,50.68,50.44,50.63,18240.0,42.1474,42.3396,42.1391,42.2978,18240.0
2016-01-12 15:00:00,50.65,50.98,50.51,50.88,26997.0,42.3145,42.5902,42.1975,42.5067,26997.0
2016-01-12 15:30:00,50.86,51.02,50.79,50.95,65858.0,42.49,42.6236,42.4315,42.5651,65858.0
2016-01-13 09:30:00,51.26,51.54,50.41,50.46,26499.0,42.8241,43.058,42.114,42.1558,26499.0
2016-01-13 10:00:00,50.4,50.62,50.35,50.48,23200.0,42.1057,42.2894,42.0639,42.1725,23200.0
2016-01-13 10:30:00,50.46,50.48,50.2,50.36,31342.0,42.1558,42.1725,41.9386,42.0722,31342.0
2016-01-13 11:00:00,50.36,50.49,50.28,50.35,11884.0,42.0722,42.1808,42.0054,42.0639,11884.0
2016-01-13 11:30:00,50.3,50.44,50.06,50.15,96371.0,42.0221,42.1391,41.8216,41.8968,96371.0
2016-01-13 12:00:00,50.18,50.34,50.18,50.26,52341.0,41.9219,42.0555,41.9219,41.9887,52341.0
2016-01-13 12:30:00,50.16,50.22,50.09,50.1,12701.0,41.9051,41.9553,41.8467,41.855,12701.0
2016-01-13 13:00:00,50.1,50.15,50.07,50.1,21888.0,41.855,41.8968,41.83,41.855,21888.0
2016-01-13 13:30:00,50.1,50.14,50.05,50.11,85387.0,41.855,41.8884,41.8133,41.8634,85387.0
2016-01-13 14:00:00,50.1,50.39,50.07,50.26,93760.0,41.855,42.0973,41.83,41.9887,93760.0
2016-01-13 14:30:00,50.23,50.23,49.91,50.16,60670.0,41.9636,41.9636,41.6963,41.9051,60670.0
2016-01-13 15:00:00,50.17,50.28,50.05,50.14,195084.0,41.9135,42.0054,41.8133,41.8884,195084.0
2016-01-13 15:30:00,50.13,50.19,49.72,49.95,84166.0,41.8801,41.9302,41.5376,41.7297,84166.0
2016-01-14 09:30:00,49.88,50.1,49.21,49.22,34919.0,41.6712,41.855,41.1115,41.1198,34919.0
2016-01-14 10:00:00,49.22,49.68,49.0,49.68,56992.0,41.1198,41.5041,40.9361,41.5041,56992.0
2016-01-14 10:30:00,49.67,50.05,49.53,49.53,15908.0,41.4958,41.8133,41.3788,41.3788,15908.0
2016-01-14 11:00:00,49.58,49.74,49.47,49.73,53780.0,41.4206,41.5543,41.3287,41.5459,53780.0
2016-01-14 11:30:00,49.72,49.85,49.66,49.75,16391.0,41.5376,41.6462,41.4874,41.5626,16391.0
2016-01-14 12:00:00,49.81,49.97,49.7,49.84,29271.0,41.6127,41.7464,41.5209,41.6378,29271.0
2016-01-14 12:30:00,49.82,50.09,49.8,49.92,15199.0,41.6211,41.8467,41.6044,41.7046,15199.0
2016-01-14 13:00:00,49.94,50.41,49.87,50.32,13780.0,41.7214,42.114,41.6629,42.0388,13780.0
2016-01-14 13:30:00,50.33,50.34,50.13,50.32,15269.0,42.0472,42.0555,41.8801,42.0388,15269.0
2016-01-14 14:00:00,50.3,50.3,49.93,50.09,27665.0,42.0221,42.0221,41.713,41.8467,27665.0
2016-01-14 14:30:00,50.09,50.36,50.09,50.32,9892.0,41.8467,42.0722,41.8467,42.0388,9892.0
2016-01-14 15:00:00,50.32,50.34,50.16,50.16,21523.0,42.0388,42.0555,41.9051,41.9051,21523.0
2016-01-14 15:30:00,50.13,50.17,49.93,49.99,85817.0,41.8801,41.9135,41.713,41.7631,85817.0
2016-01-15 09:30:00,48.46,49.15,48.09,48.49,55853.0,40.4849,41.0614,40.1758,40.51,55853.0
2016-01-15 10:00:00,48.48,49.14,48.42,49.0,59768.0,40.5016,41.053,40.4515,40.9361,59768.0
2016-01-15 10:30:00,49.0,49.15,48.81,48.83,130155.0,40.9361,41.0614,40.7773,40.794,130155.0
2016-01-15 11:00:00,48.87,48.96,48.59,48.8,56727.0,40.8274,40.9026,40.5935,40.769,56727.0
2016-01-15 11:30:00,48.81,48.9,48.56,48.61,26233.0,40.7773,40.8525,40.5685,40.6102,26233.0
2016-01-15 12:00:00,48.59,48.7,48.46,48.51,29359.0,40.5935,40.6854,40.4849,40.5267,29359.0
2016-01-15 12:30:00,48.53,48.85,48.45,48.85,22318.0,40.5434,40.8107,40.4766,40.8107,22318.0
2016-01-15 13:00:00,48.88,49.13,48.7,49.01,23646.0,40.8358,41.0447,40.6854,40.9444,23646.0
2016-01-15 13:30:00,49.03,49.08,48.82,49.0,62618.0,40.9611,41.0029,40.7857,40.9361,62618.0
2016-01-15 14:00:00,49.03,49.2,48.98,48.99,21572.0,40.9611,41.1031,40.9193,40.9277,21572.0
2016-01-15 14:30:00,48.95,49.39,48.88,49.37,21507.0,40.8943,41.2619,40.8358,41.2452,21507.0
2016-01-15 15:00:00,49.36,49.45,49.1,49.29,34041.0,41.2368,41.312,41.0196,41.1783,34041.0
2016-01-15 15:30:00,49.3,49.35,49.08,49.25,66490.0,41.1867,41.2285,41.0029,41.1449,66490.0
2016-01-19 09:30:00,49.7,49.82,48.92,49.21,54981.0,41.5209,41.6211,40.8692,41.1115,54981.0
2016-01-19 10:00:00,49.22,49.8,49.2,49.8,40441.0,41.1198,41.6044,41.1031,41.6044,40441.0
2016-01-19 10:30:00,49.81,50.15,49.65,49.86,81798.0,41.6127,41.8968,41.4791,41.6545,81798.0
2016-01-19 11:00:00,49.83,49.91,49.48,49.65,43729.0,41.6295,41.6963,41.3371,41.4791,43729.0
2016-01-19 11:30:00,49.69,49.73,49.53,49.53,16453.0,41.5125,41.5459,41.3788,41.3788,16453.0
2016-01-19 12:00:00,49.53,49.63,49.49,49.63,26373.0,41.3788,41.4624,41.3454,41.4624,26373.0
2016-01-19 12:30:00,49.67,49.75,49.61,49.7,26257.0,41.4958,41.5626,41.4457,41.5209,26257.0
2016-01-19 13:00:00,49.66,49.75,49.5,49.54,18706.0,41.4874,41.5626,41.3538,41.3872,18706.0
2016-01-19 13:30:00,49.52,49.62,49.43,49.43,50574.0,41.3705,41.454,41.2953,41.2953,50574.0
2016-01-19 14:00:00,49.4,49.45,49.13,49.4,58663.0,41.2702,41.312,41.0447,41.2702,58663.0
2016-01-19 14:30:00,49.41,49.41,49.22,49.37,76904.0,41.2786,41.2786,41.1198,41.2452,76904.0
2016-01-19 15:00:00,49.36,49.7,49.3,49.7,51052.0,41.2368,41.5209,41.1867,41.5209,51052.0
2016-01-19 15:30:00,49.71,50.01,49.65,49.71,173091.0,41.5292,41.7798,41.4791,41.5292,173091.0
2016-01-20 09:30:00,48.84,49.1,48.34,48.96,74289.0,40.8024,41.0196,40.3847,40.9026,74289.0
2016-01-20 10:00:00,48.96,49.14,48.84,48.95,60984.0,40.9026,41.053,40.8024,40.8943,60984.0
2016-01-20 10:30:00,48.86,48.96,48.43,48.45,38679.0,40.8191,40.9026,40.4599,40.4766,38679.0
2016-01-20 11:00:00,48.37,48.76,48.37,48.56,13965.0,40.4097,40.7355,40.4097,40.5685,13965.0
2016-01-20 11:30:00,48.61,48.68,48.09,48.14,12949.0,40.6102,40.6687,40.1758,40.2176,12949.0
2016-01-20 12:00:00,48.12,48.17,47.64,47.64,41954.0,40.2009,40.2426,39.7999,39.7999,41954.0
2016-01-20 12:30:00,47.71,47.89,47.59,47.89,29947.0,39.8583,40.0087,39.7581,40.0087,29947.0
2016-01-20 13:00:00,47.9,48.0,47.65,47.71,22728.0,40.0171,40.1006,39.8082,39.8583,22728.0
2016-01-20 13:30:00,47.71,48.45,47.71,48.45,37815.0,39.8583,40.4766,39.8583,40.4766,37815.0
2016-01-20 14:00:00,48.48,49.0,48.4,48.83,49986.0,40.5016,40.9361,40.4348,40.794,49986.0
2016-01-20 14:30:00,48.82,49.0,48.64,48.96,43296.0,40.7857,40.9361,40.6353,40.9026,43296.0
2016-01-20 15:00:00,48.9,49.74,48.88,49.7,70715.0,40.8525,41.5543,40.8358,41.5209,70715.0
2016-01-20 15:30:00,49.69,49.85,49.27,49.32,76152.0,41.5125,41.6462,41.1616,41.2034,76152.0
2016-01-21 09:30:00,49.54,49.79,49.13,49.35,15410.0,41.3872,41.596,41.0447,41.2285,15410.0
2016-01-21 10:00:00,49.4,49.9,49.37,49.66,52403.0,41.2702,41.6879,41.2452,41.4874,52403.0
2016-01-21 10:30:00,49.66,50.21,49.55,50.01,54521.0,41.4874,41.9469,41.3955,41.7798,54521.0
2016-01-21 11:00:00,50.0,50.54,49.94,49.97,69224.0,41.7715,42.2226,41.7214,41.7464,69224.0
2016-01-21 11:30:00,49.97,50.49,49.96,50.38,32936.0,41.7464,42.1808,41.7381,42.0889,32936.0
2016-01-21 12:00:00,50.42,50.73,50.42,50.72,19642.0,42.1224,42.3813,42.1224,42.373,19642.0
2016-01-21 12:30:00,50.7,50.84,50.7,50.77,30117.0,42.3563,42.4732,42.3563,42.4148,30117.0
2016-01-21 13:00:00,50.78,50.98,50.19,50.24,40764.0,42.4231,42.5902,41.9302,41.972,40764.0
2016-01-21 13:30:00,50.24,50.33,49.97,49.99,63347.0,41.972,42.0472,41.7464,41.7631,63347.0
2016-01-21 14:00:00,50.0,50.05,49.82,49.99,76983.0,41.7715,41.8133,41.6211,41.7631,76983.0
2016-01-21 14:30:00,50.02,50.32,49.96,50.22,71860.0,41.7882,42.0388,41.7381,41.9553,71860.0
2016-01-21 15:00:00,50.18,50.18,49.8,49.99,117351.0,41.9219,41.9219,41.6044,41.7631,117351.0
2016-01-21 15:30:00,49.98,50.07,49.8,49.86,106037.0,41.7548,41.83,41.6044,41.6545,106037.0
2016-01-22 09:30:00,50.87,51.03,50.39,51.02,16880.0,42.4983,42.632,42.0973,42.6236,16880.0
2016-01-22 10:00:00,51.05,51.14,50.76,50.95,30686.0,42.6487,42.7239,42.4064,42.5651,30686.0
2016-01-22 10:30:00,50.98,51.1,50.89,51.06,81665.0,42.5902,42.6905,42.515,42.657,81665.0
2016-01-22 11:00:00,51.04,51.19,50.89,50.97,36924.0,42.6403,42.7656,42.515,42.5818,36924.0
2016-01-22 11:30:00,50.96,50.98,50.58,50.62,21633.0,42.5735,42.5902,42.256,42.2894,21633.0
2016-01-22 12:00:00,50.6,50.68,50.53,50.62,45470.0,42.2727,42.3396,42.2143,42.2894,45470.0
2016-01-22 12:30:00,50.6,50.65,50.55,50.6,5060.0,42.2727,42.3145,42.231,42.2727,5060.0
2016-01-22 13:00:00,50.55,50.59,50.35,50.47,10091.0,42.231,42.2644,42.0639,42.1641,10091.0
2016-01-22 13:30:00,50.47,50.75,50.47,50.72,34473.0,42.1641,42.3981,42.1641,42.373,34473.0
2016-01-22 14:00:00,50.71,50.77,50.55,50.55,12017.0,42.3646,42.4148,42.231,42.231,12017.0
2016-01-22 14:30:00,50.47,50.64,50.43,50.58,70619.0,42.1641,42.3062,42.1307,42.256,70619.0
2016-01-22 15:00:00,50.6,50.67,50.39,50.6,23185.0,42.2727,42.3312,42.0973,42.2727,23185.0
2016-01-22 15:30:00,50.6,50.79,50.54,50.77,77513.0,42.2727,42.4315,42.2226,42.4148,77513.0
2016-01-25 09:30:00,50.49,51.46,50.01,50.69,86502.0,42.1808,42.9912,41.7798,42.3479,86502.0
2016-01-25 10:00:00,50.73,51.0,50.53,50.65,34677.0,42.3813,42.6069,42.2143,42.3145,34677.0
2016-01-25 10:30:00,50.61,50.66,50.37,50.57,64050.0,42.2811,42.3229,42.0806,42.2477,64050.0
2016-01-25 11:00:00,50.53,50.57,50.32,50.57,72118.0,42.2143,42.2477,42.0388,42.2477,72118.0
2016-01-25 11:30:00,50.6,50.6,50.38,50.51,18286.0,42.2727,42.2727,42.0889,42.1975,18286.0
2016-01-25 12:00:00,50.53,50.65,50.46,50.55,17299.0,42.2143,42.3145,42.1558,42.231,17299.0
2016-01-25 12:30:00,50.5,50.55,50.29,50.33,17205.0,42.1892,42.231,42.0138,42.0472,17205.0
2016-01-25 13:00:00,50.34,50.55,50.3,50.5,13731.0,42.0555,42.231,42.0221,42.1892,13731.0
2016-01-25 13:30:00,50.52,50.55,50.19,50.21,37028.0,42.2059,42.231,41.9302,41.9469,37028.0
2016-01-25 14:00:00,50.18,50.49,50.17,50.39,22326.0,41.9219,42.1808,41.9135,42.0973,22326.0
2016-01-25 14:30:00,50.38,50.41,50.29,50.38,23292.0,42.0889,42.114,42.0138,42.0889,23292.0
2016-01-25 15:00:00,50.36,50.42,50.12,50.2,42774.0,42.0722,42.1224,41.8717,41.9386,42774.0
2016-01-25 15:30:00,50.18,50.19,49.98,50.1,107314.0,41.9219,41.9302,41.7548,41.855,107314.0
2016-01-26 09:30:00,50.05,51.0,50.02,50.54,39807.0,41.8133,42.6069,41.7882,42.2226,39807.0
2016-01-26 10:00:00,50.61,51.22,50.6,51.13,22545.0,42.2811,42.7907,42.2727,42.7155,22545.0
2016-01-26 10:30:00,51.16,51.27,51.01,51.04,40059.0,42.7406,42.8325,42.6153,42.6403,40059.0
2016-01-26 11:00:00,51.09,51.29,51.08,51.27,20273.0,42.6821,42.8492,42.6737,42.8325,20273.0
2016-01-26 11:30:00,51.23,51.55,51.15,51.39,29711.0,42.7991,43.0664,42.7322,42.9327,29711.0
2016-01-26 12:00:00,51.4,51.55,51.24,51.52,64722.0,42.9411,43.0664,42.8074,43.0413,64722.0
2016-01-26 12:30:00,51.51,51.62,51.49,51.58,13900.0,43.033,43.1249,43.0163,43.0915,13900.0
2016-01-26 13:00:00,51.54,51.6,51.47,51.49,15069.0,43.058,43.1082,42.9996,43.0163,15069.0
2016-01-26 13:30:00,51.51,51.6,51.36,51.51,18889.0,43.033,43.1082,42.9077,43.033,18889.0
2016-01-26 14:00:00,51.5,51.58,51.44,51.56,20015.0,43.0246,43.0915,42.9745,43.0748,20015.0
2016-01-26 14:30:00,51.54,51.67,51.47,51.48,22832.0,43.058,43.1666,42.9996,43.0079,22832.0
2016-01-26 15:00:00,51.5,51.6,51.44,51.55,47731.0,43.0246,43.1082,42.9745,43.0664,47731.0
2016-01-26 15:30:00,51.54,51.77,51.49,51.71,109338.0,43.058,43.2502,43.0163,43.2001,109338.0
2016-01-27 09:30:00,51.38,51.75,51.15,51.21,28888.0,42.9244,43.2335,42.7322,42.7824,28888.0
2016-01-27 10:00:00,51.24,51.45,51.18,51.38,29794.0,42.8074,42.9829,42.7573,42.9244,29794.0
2016-01-27 10:30:00,51.41,51.43,51.09,51.33,41314.0,42.9494,42.9661,42.6821,42.8826,41314.0
2016-01-27 11:00:00,51.31,51.61,51.15,51.57,38992.0,42.8659,43.1165,42.7322,43.0831,38992.0
2016-01-27 11:30:00,51.59,51.8,51.59,51.69,9042.0,43.0998,43.2753,43.0998,43.1834,9042.0
2016-01-27 12:00:00,51.7,51.8,51.59,51.66,9276.0,43.1917,43.2753,43.0998,43.1583,9276.0
2016-01-27 12:30:00,51.62,51.67,51.49,51.53,7065.0,43.1249,43.1666,43.0163,43.0497,7065.0
2016-01-27 13:00:00,51.53,51.59,51.41,51.42,5778.0,43.0497,43.0998,42.9494,42.9578,5778.0
2016-01-27 13:30:00,51.47,51.61,51.35,51.55,7145.0,42.9996,43.1165,42.8993,43.0664,7145.0
2016-01-27 14:00:00,51.62,51.67,51.21,51.5,31507.0,43.1249,43.1666,42.7824,43.0246,31507.0
2016-01-27 14:30:00,51.49,51.56,51.18,51.29,29117.0,43.0163,43.0748,42.7573,42.8492,29117.0
2016-01-27 15:00:00,51.25,51.25,50.85,51.12,95117.0,42.8158,42.8158,42.4816,42.7072,95117.0
2016-01-27 15:30:00,51.12,51.25,50.99,51.15,55165.0,42.7072,42.8158,42.5986,42.7322,55165.0
2016-01-28 09:30:00,51.25,51.61,50.49,51.54,27060.0,42.8158,43.1165,42.1808,43.058,27060.0
2016-01-28 10:00:00,51.54,51.69,51.28,51.41,63491.0,43.058,43.1834,42.8408,42.9494,63491.0
2016-01-28 10:30:00,51.4,51.57,51.24,51.53,43588.0,42.9411,43.0831,42.8074,43.0497,43588.0
2016-01-28 11:00:00,51.54,51.68,51.13,51.13,39113.0,43.058,43.175,42.7155,42.7155,39113.0
2016-01-28 11:30:00,51.01,51.15,50.91,50.95,32707.0,42.6153,42.7322,42.5317,42.5651,32707.0
2016-01-28 12:00:00,50.95,51.08,50.9,50.95,17945.0,42.5651,42.6737,42.5234,42.5651,17945.0
2016-01-28 12:30:00,50.92,51.28,50.9,51.18,105010.0,42.5401,42.8408,42.5234,42.7573,105010.0
2016-01-28 13:00:00,51.21,51.59,51.02,51.14,76316.0,42.7824,43.0998,42.6236,42.7239,76316.0
2016-01-28 13:30:00,51.2,51.36,51.05,51.08,23167.0,42.774,42.9077,42.6487,42.6737,23167.0
2016-01-28 14:00:00,51.08,51.24,50.94,51.0,13113.0,42.6737,42.8074,42.5568,42.6069,13113.0
2016-01-28 14:30:00,51.03,51.08,50.85,50.91,17761.0,42.632,42.6737,42.4816,42.5317,17761.0
2016-01-28 15:00:00,50.94,51.01,50.89,50.98,27066.0,42.5568,42.6153,42.515,42.5902,27066.0
2016-01-28 15:30:00,50.97,51.16,50.97,51.1,92852.0,42.5818,42.7406,42.5818,42.6905,92852.0
2016-01-29 09:30:00,51.18,51.61,51.18,51.49,43706.0,42.7573,43.1165,42.7573,43.0163,43706.0
2016-01-29 10:00:00,51.56,51.72,51.33,51.33,23794.0,43.0748,43.2084,42.8826,42.8826,23794.0
2016-01-29 10:30:00,51.24,51.51,51.17,51.43,11011.0,42.8074,43.033,42.7489,42.9661,11011.0
2016-01-29 11:00:00,51.43,51.64,51.38,51.42,13862.0,42.9661,43.1416,42.9244,42.9578,13862.0
2016-01-29 11:30:00,51.47,51.64,51.29,51.59,17154.0,42.9996,43.1416,42.8492,43.0998,17154.0
2016-01-29 12:00:00,51.55,52.0,51.45,51.95,23115.0,43.0664,43.4423,42.9829,43.4006,23115.0
2016-01-29 12:30:00,51.91,51.91,51.62,51.68,10464.0,43.3672,43.3672,43.1249,43.175,10464.0
2016-01-29 13:00:00,51.66,51.79,51.6,51.72,6762.0,43.1583,43.2669,43.1082,43.2084,6762.0
2016-01-29 13:30:00,51.72,51.81,51.67,51.73,16717.0,43.2084,43.2836,43.1666,43.2168,16717.0
2016-01-29 14:00:00,51.7,51.96,51.67,51.92,16438.0,43.1917,43.4089,43.1666,43.3755,16438.0
2016-01-29 14:30:00,51.94,51.98,51.81,51.91,18316.0,43.3922,43.4256,43.2836,43.3672,18316.0
2016-01-29 15:00:00,51.92,52.18,51.9,52.15,31342.0,43.3755,43.5927,43.3588,43.5677,31342.0
2016-01-29 15:30:00,52.17,52.47,52.1,52.44,96443.0,43.5844,43.835,43.5259,43.8099,96443.0
2016-02-01 09:30:00,51.93,52.33,51.41,51.55,20995.0,43.3839,43.718,42.9494,43.0664,20995.0
2016-02-01 10:00:00,51.6,52.0,51.21,51.88,52865.0,43.1082,43.4423,42.7824,43.3421,52865.0
2016-02-01 10:30:00,51.92,52.41,51.72,52.37,63786.0,43.3755,43.7849,43.2084,43.7514,63786.0
2016-02-01 11:00:00,52.35,52.37,52.09,52.26,72962.0,43.7347,43.7514,43.5175,43.6596,72962.0
2016-02-01 11:30:00,52.31,52.58,52.26,52.48,40757.0,43.7013,43.9269,43.6596,43.8433,40757.0
2016-02-01 12:00:00,52.47,52.67,52.41,52.59,40500.0,43.835,44.0021,43.7849,43.9352,40500.0
2016-02-01 12:30:00,52.6,52.99,52.6,52.82,38598.0,43.9436,44.2694,43.9436,44.1274,38598.0
2016-02-01 13:00:00,52.81,53.04,52.76,52.93,29810.0,44.119,44.3112,44.0773,44.2193,29810.0
2016-02-01 13:30:00,52.9,52.99,52.75,52.92,18890.0,44.1942,44.2694,44.0689,44.2109,18890.0
2016-02-01 14:00:00,52.91,52.97,52.64,52.72,19804.0,44.2026,44.2527,43.977,44.0438,19804.0
2016-02-01 14:30:00,52.73,53.05,52.65,53.05,20787.0,44.0522,44.3195,43.9854,44.3195,20787.0
2016-02-01 15:00:00,53.03,53.38,53.0,53.28,36436.0,44.3028,44.5952,44.2778,44.5117,36436.0
2016-02-01 15:30:00,53.26,53.29,53.03,53.04,86465.0,44.495,44.52,44.3028,44.3112,86465.0
2016-02-02 09:30:00,52.51,52.74,51.86,52.06,14648.0,43.8684,44.0606,43.3254,43.4925,14648.0
2016-02-02 10:00:00,51.94,52.01,51.25,51.41,25310.0,43.3922,43.4507,42.8158,42.9494,25310.0
2016-02-02 10:30:00,51.44,51.64,51.13,51.18,40850.0,42.9745,43.1416,42.7155,42.7573,40850.0
2016-02-02 11:00:00,51.16,51.23,51.02,51.12,21349.0,42.7406,42.7991,42.6236,42.7072,21349.0
2016-02-02 11:30:00,51.19,51.34,51.19,51.2,23902.0,42.7656,42.891,42.7656,42.774,23902.0
2016-02-02 12:00:00,51.28,51.32,51.03,51.09,34506.0,42.8408,42.8742,42.632,42.6821,34506.0
2016-02-02 12:30:00,51.1,51.14,50.97,51.01,10868.0,42.6905,42.7239,42.5818,42.6153,10868.0
2016-02-02 13:00:00,51.01,51.13,50.99,51.07,58104.0,42.6153,42.7155,42.5986,42.6654,58104.0
2016-02-02 13:30:00,51.04,51.06,50.95,50.97,15575.0,42.6403,42.657,42.5651,42.5818,15575.0
2016-02-02 14:00:00,50.96,51.01,50.82,50.82,87348.0,42.5735,42.6153,42.4565,42.4565,87348.0
2016-02-02 14:30:00,50.77,50.89,50.66,50.67,56527.0,42.4148,42.515,42.3229,42.3312,56527.0
2016-02-02 15:00:00,50.67,51.0,50.63,50.95,53042.0,42.3312,42.6069,42.2978,42.5651,53042.0
2016-02-02 15:30:00,50.98,51.03,50.87,50.95,77838.0,42.5902,42.632,42.4983,42.5651,77838.0
2016-02-03 09:30:00,51.5,51.58,50.66,50.78,24600.0,43.0246,43.0915,42.3229,42.4231,24600.0
2016-02-03 10:00:00,50.8,50.8,49.87,49.87,50021.0,42.4398,42.4398,41.6629,41.6629,50021.0
2016-02-03 10:30:00,49.84,50.51,49.81,50.41,43963.0,41.6378,42.1975,41.6127,42.114,43963.0
2016-02-03 11:00:00,50.43,50.43,49.94,50.29,40728.0,42.1307,42.1307,41.7214,42.0138,40728.0
2016-02-03 11:30:00,50.29,50.57,50.23,50.44,20300.0,42.0138,42.2477,41.9636,42.1391,20300.0
2016-02-03 12:00:00,50.49,50.62,50.41,50.47,24518.0,42.1808,42.2894,42.114,42.1641,24518.0
2016-02-03 12:30:00,50.45,50.45,50.24,50.34,24340.0,42.1474,42.1474,41.972,42.0555,24340.0
2016-02-03 13:00:00,50.34,50.46,50.32,50.45,23290.0,42.0555,42.1558,42.0388,42.1474,23290.0
2016-02-03 13:30:00,50.44,50.46,50.0,50.03,29949.0,42.1391,42.1558,41.7715,41.7965,29949.0
2016-02-03 14:00:00,50.01,50.64,50.0,50.63,37407.0,41.7798,42.3062,41.7715,42.2978,37407.0
2016-02-03 14:30:00,50.62,50.91,50.56,50.72,20908.0,42.2894,42.5317,42.2393,42.373,20908.0
2016-02-03 15:00:00,50.73,50.85,50.45,50.47,33802.0,42.3813,42.4816,42.1474,42.1641,33802.0
2016-02-03 15:30:00,50.47,50.67,50.38,50.67,70006.0,42.1641,42.3312,42.0889,42.3312,70006.0
2016-02-04 09:30:00,50.51,50.82,50.07,50.73,23446.0,42.1975,42.4565,41.83,42.3813,23446.0
2016-02-04 10:00:00,50.72,50.87,50.47,50.83,35145.0,42.373,42.4983,42.1641,42.4649,35145.0
2016-02-04 10:30:00,50.81,51.0,50.74,50.93,17923.0,42.4482,42.6069,42.3897,42.5484,17923.0
2016-02-04 11:00:00,50.92,50.96,50.75,50.85,56028.0,42.5401,42.5735,42.3981,42.4816,56028.0
2016-02-04 11:30:00,50.8,50.9,50.67,50.77,23904.0,42.4398,42.5234,42.3312,42.4148,23904.0
2016-02-04 12:00:00,50.76,50.96,50.73,50.86,18243.0,42.4064,42.5735,42.3813,42.49,18243.0
2016-02-04 12:30:00,50.87,51.18,50.86,51.15,7104.0,42.4983,42.7573,42.49,42.7322,7104.0
2016-02-04 13:00:00,51.13,51.41,51.04,51.09,17295.0,42.7155,42.9494,42.6403,42.6821,17295.0
2016-02-04 13:30:00,51.09,51.28,51.01,51.12,10891.0,42.6821,42.8408,42.6153,42.7072,10891.0
2016-02-04 14:00:00,51.13,51.2,50.96,51.18,16050.0,42.7155,42.774,42.5735,42.7573,16050.0
2016-02-04 14:30:00,51.14,51.27,51.08,51.19,14626.0,42.7239,42.8325,42.6737,42.7656,14626.0
2016-02-04 15:00:00,51.23,51.48,51.18,51.4,24139.0,42.7991,43.0079,42.7573,42.9411,24139.0
2016-02-04 15:30:00,51.37,51.44,51.27,51.4,40121.0,42.916,42.9745,42.8325,42.9411,40121.0
2016-02-05 09:30:00,51.2,51.48,51.04,51.48,13573.0,42.774,43.0079,42.6403,43.0079,13573.0
2016-02-05 10:00:00,51.49,51.66,51.29,51.3,18924.0,43.0163,43.1583,42.8492,42.8575,18924.0
2016-02-05 10:30:00,51.28,51.45,51.01,51.01,10527.0,42.8408,42.9829,42.6153,42.6153,10527.0
2016-02-05 11:00:00,51.01,51.01,50.21,50.33,35783.0,42.6153,42.6153,41.9469,42.0472,35783.0
2016-02-05 11:30:00,50.32,50.38,50.1,50.19,28743.0,42.0388,42.0889,41.855,41.9302,28743.0
2016-02-05 12:00:00,50.2,50.28,50.06,50.25,14440.0,41.9386,42.0054,41.8216,41.9803,14440.0
2016-02-05 12:30:00,50.27,50.33,50.05,50.1,12276.0,41.997,42.0472,41.8133,41.855,12276.0
2016-02-05 13:00:00,50.11,50.26,50.1,50.21,15797.0,41.8634,41.9887,41.855,41.9469,15797.0
2016-02-05 13:30:00,50.22,50.41,50.19,50.35,34948.0,41.9553,42.114,41.9302,42.0639,34948.0
2016-02-05 14:00:00,50.31,50.31,49.77,49.77,17658.0,42.0305,42.0305,41.5793,41.5793,17658.0
2016-02-05 14:30:00,49.79,49.95,49.77,49.85,17219.0,41.596,41.7297,41.5793,41.6462,17219.0
2016-02-05 15:00:00,49.84,49.93,49.63,49.76,30245.0,41.6378,41.713,41.4624,41.571,30245.0
2016-02-05 15:30:00,49.76,49.8,49.6,49.77,79030.0,41.571,41.6044,41.4373,41.5793,79030.0
2016-02-08 09:30:00,49.01,50.09,48.87,48.99,24965.0,40.9444,41.8467,40.8274,40.9277,24965.0
2016-02-08 10:00:00,49.04,49.19,48.81,48.98,17355.0,40.9695,41.0948,40.7773,40.9193,17355.0
2016-02-08 10:30:00,49.0,49.09,48.7,48.7,30104.0,40.9361,41.0112,40.6854,40.6854,30104.0
2016-02-08 11:00:00,48.77,48.77,48.43,48.46,20826.0,40.7439,40.7439,40.4599,40.4849,20826.0
2016-02-08 11:30:00,48.49,48.52,48.28,48.51,25326.0,40.51,40.535,40.3345,40.5267,25326.0
2016-02-08 12:00:00,48.51,48.62,48.41,48.48,17396.0,40.5267,40.6186,40.4431,40.5016,17396.0
2016-02-08 12:30:00,48.46,48.73,48.45,48.63,14669.0,40.4849,40.7105,40.4766,40.6269,14669.0
2016-02-08 13:00:00,48.67,48.67,48.29,48.33,9882.0,40.6604,40.6604,40.3429,40.3763,9882.0
2016-02-08 13:30:00,48.4,48.48,47.96,47.97,16483.0,40.4348,40.5016,40.0672,40.0756,16483.0
2016-02-08 14:00:00,47.98,48.14,47.9,48.01,15507.0,40.0839,40.2176,40.0171,40.109,15507.0
2016-02-08 14:30:00,48.05,48.28,47.96,48.25,10863.0,40.1424,40.3345,40.0672,40.3095,10863.0
2016-02-08 15:00:00,48.24,48.62,48.24,48.42,24792.0,40.3011,40.6186,40.3011,40.4515,24792.0
2016-02-08 15:30:00,48.45,49.21,48.43,48.92,111244.0,40.4766,41.1115,40.4599,40.8692,111244.0
2016-02-09 09:30:00,48.15,49.16,47.9,48.79,36780.0,40.2259,41.0697,40.0171,40.7606,36780.0
2016-02-09 10:00:00,48.83,49.13,48.44,48.87,26377.0,40.794,41.0447,40.4682,40.8274,26377.0
2016-02-09 10:30:00,48.86,48.91,48.29,48.37,16952.0,40.8191,40.8609,40.3429,40.4097,16952.0
2016-02-09 11:00:00,48.33,48.91,48.33,48.84,22116.0,40.3763,40.8609,40.3763,40.8024,22116.0
2016-02-09 11:30:00,48.88,48.94,48.62,48.65,7207.0,40.8358,40.8859,40.6186,40.6437,7207.0
2016-02-09 12:00:00,48.58,48.79,48.58,48.64,12954.0,40.5852,40.7606,40.5852,40.6353,12954.0
2016-02-09 12:30:00,48.63,48.72,48.56,48.58,9603.0,40.6269,40.7021,40.5685,40.5852,9603.0
2016-02-09 13:00:00,48.58,48.58,48.26,48.32,11016.0,40.5852,40.5852,40.3178,40.368,11016.0
2016-02-09 13:30:00,48.32,48.45,48.13,48.28,19676.0,40.368,40.4766,40.2092,40.3345,19676.0
2016-02-09 14:00:00,48.32,48.58,48.32,48.48,13647.0,40.368,40.5852,40.368,40.5016,13647.0
2016-02-09 14:30:00,48.44,48.71,48.44,48.69,19145.0,40.4682,40.6938,40.4682,40.6771,19145.0
2016-02-09 15:00:00,48.65,48.94,48.57,48.64,18017.0,40.6437,40.8859,40.5768,40.6353,18017.0
2016-02-09 15:30:00,48.67,48.85,48.54,48.69,62429.0,40.6604,40.8107,40.5518,40.6771,62429.0
2016-02-10 09:30:00,48.94,49.04,48.24,49.0,21739.0,40.8859,40.9695,40.3011,40.9361,21739.0
2016-02-10 10:00:00,49.0,49.57,48.63,49.23,18066.0,40.9361,41.4122,40.6269,41.1282,18066.0
2016-02-10 10:30:00,49.25,49.51,49.0,49.18,20481.0,41.1449,41.3621,40.9361,41.0864,20481.0
2016-02-10 11:00:00,49.18,49.31,48.88,49.07,16844.0,41.0864,41.195,40.8358,40.9945,16844.0
2016-02-10 11:30:00,49.1,49.43,48.8,49.33,21128.0,41.0196,41.2953,40.769,41.2117,21128.0
2016-02-10 12:00:00,49.31,49.4,49.14,49.25,9540.0,41.195,41.2702,41.053,41.1449,9540.0
2016-02-10 12:30:00,49.31,49.48,49.19,49.48,7344.0,41.195,41.3371,41.0948,41.3371,7344.0
2016-02-10 13:00:00,49.45,49.46,49.23,49.23,7985.0,41.312,41.3203,41.1282,41.1282,7985.0
2016-02-10 13:30:00,49.18,49.22,49.08,49.2,8865.0,41.0864,41.1198,41.0029,41.1031,8865.0
2016-02-10 14:00:00,49.21,49.31,49.07,49.09,11693.0,41.1115,41.195,40.9945,41.0112,11693.0
2016-02-10 14:30:00,49.07,49.17,48.81,48.86,12334.0,40.9945,41.0781,40.7773,40.8191,12334.0
2016-02-10 15:00:00,48.85,49.13,48.76,48.76,18738.0,40.8107,41.0447,40.7355,40.7355,18738.0
2016-02-10 15:30:00,48.8,48.87,48.58,48.65,74072.0,40.769,40.8274,40.5852,40.6437,74072.0
2016-02-11 09:30:00,47.75,48.47,47.58,48.47,13978.0,39.8918,40.4933,39.7497,40.4933,13978.0
2016-02-11 10:00:00,48.37,48.37,47.72,48.07,17086.0,40.4097,40.4097,39.8667,40.1591,17086.0
2016-02-11 10:30:00,48.03,48.55,48.01,48.46,35059.0,40.1257,40.5601,40.109,40.4849,35059.0
2016-02-11 11:00:00,48.46,48.63,48.07,48.07,77807.0,40.4849,40.6269,40.1591,40.1591,77807.0
2016-02-11 11:30:00,48.07,48.07,47.65,47.8,16340.0,40.1591,40.1591,39.8082,39.9335,16340.0
2016-02-11 12:00:00,47.8,48.1,47.8,48.0,12274.0,39.9335,40.1842,39.9335,40.1006,12274.0
2016-02-11 12:30:00,47.98,48.28,47.94,48.25,8838.0,40.0839,40.3345,40.0505,40.3095,8838.0
2016-02-11 13:00:00,48.24,48.29,47.92,47.92,10726.0,40.3011,40.3429,40.0338,40.0338,10726.0
2016-02-11 13:30:00,47.93,48.0,47.79,47.82,9987.0,40.0421,40.1006,39.9252,39.9502,9987.0
2016-02-11 14:00:00,47.79,47.91,47.7,47.7,11975.0,39.9252,40.0254,39.85,39.85,11975.0
2016-02-11 14:30:00,47.66,48.28,47.56,48.19,24991.0,39.8166,40.3345,39.733,40.2594,24991.0
2016-02-11 15:00:00,48.18,48.19,47.94,48.1,18327.0,40.251,40.2594,40.0505,40.1842,18327.0
2016-02-11 15:30:00,48.14,48.35,47.99,48.01,82725.0,40.2176,40.393,40.0923,40.109,82725.0
2016-02-12 09:30:00,48.6,48.99,48.48,48.73,24932.0,40.6019,40.9277,40.5016,40.7105,24932.0
2016-02-12 10:00:00,48.79,49.08,48.65,49.03,18005.0,40.7606,41.0029,40.6437,40.9611,18005.0
2016-02-12 10:30:00,49.07,49.36,48.9,48.95,49391.0,40.9945,41.2368,40.8525,40.8943,49391.0
2016-02-12 11:00:00,48.97,49.53,48.97,49.43,14887.0,40.911,41.3788,40.911,41.2953,14887.0
2016-02-12 11:30:00,49.4,49.46,49.24,49.28,9745.0,41.2702,41.3203,41.1366,41.17,9745.0
2016-02-12 12:00:00,49.28,49.28,49.13,49.17,7862.0,41.17,41.17,41.0447,41.0781,7862.0
2016-02-12 12:30:00,49.18,49.24,49.04,49.04,8495.0,41.0864,41.1366,40.9695,40.9695,8495.0
2016-02-12 13:00:00,49.1,49.21,48.82,48.9,7439.0,41.0196,41.1115,40.7857,40.8525,7439.0
2016-02-12 13:30:00,48.94,49.11,48.88,49.0,28634.0,40.8859,41.0279,40.8358,40.9361,28634.0
2016-02-12 14:00:00,48.98,49.42,48.97,49.39,14689.0,40.9193,41.2869,40.911,41.2619,14689.0
2016-02-12 14:30:00,49.38,49.61,49.28,49.5,22807.0,41.2535,41.4457,41.17,41.3538,22807.0
2016-02-12 15:00:00,49.51,49.84,49.46,49.74,24194.0,41.3621,41.6378,41.3203,41.5543,24194.0
2016-02-12 15:30:00,49.73,49.74,49.5,49.61,48672.0,41.5459,41.5543,41.3538,41.4457,48672.0
2016-02-16 09:30:00,50.33,50.52,49.9,50.29,12273.0,42.0472,42.2059,41.6879,42.0138,12273.0
2016-02-16 10:00:00,50.3,50.69,50.19,50.62,14936.0,42.0221,42.3479,41.9302,42.2894,14936.0
2016-02-16 10:30:00,50.59,51.22,50.42,50.82,39803.0,42.2644,42.7907,42.1224,42.4565,39803.0
2016-02-16 11:00:00,50.85,51.39,50.85,51.27,74850.0,42.4816,42.9327,42.4816,42.8325,74850.0
2016-02-16 11:30:00,51.28,51.47,51.08,51.45,13572.0,42.8408,42.9996,42.6737,42.9829,13572.0
2016-02-16 12:00:00,51.45,51.48,51.18,51.24,12913.0,42.9829,43.0079,42.7573,42.8074,12913.0
2016-02-16 12:30:00,51.25,51.35,51.15,51.35,24690.0,42.8158,42.8993,42.7322,42.8993,24690.0
2016-02-16 13:00:00,51.35,51.58,51.28,51.54,14831.0,42.8993,43.0915,42.8408,43.058,14831.0
2016-02-16 13:30:00,51.54,51.72,51.5,51.67,20216.0,43.058,43.2084,43.0246,43.1666,20216.0
2016-02-16 14:00:00,51.67,51.68,51.4,51.61,82914.0,43.1666,43.175,42.9411,43.1165,82914.0
2016-02-16 14:30:00,51.62,51.69,51.42,51.5,61299.0,43.1249,43.1834,42.9578,43.0246,61299.0
2016-02-16 15:00:00,51.49,51.54,51.34,51.49,60822.0,43.0163,43.058,42.891,43.0163,60822.0
2016-02-16 15:30:00,51.5,51.51,51.26,51.36,182316.0,43.0246,43.033,42.8241,42.9077,182316.0
2016-02-17 09:30:00,51.86,52.36,51.49,52.28,10961.0,43.3254,43.7431,43.0163,43.6763,10961.0
2016-02-17 10:00:00,52.27,52.69,52.23,52.69,49213.0,43.6679,44.0188,43.6345,44.0188,49213.0
2016-02-17 10:30:00,52.75,52.79,52.53,52.62,16276.0,44.0689,44.1023,43.8851,43.9603,16276.0
2016-02-17 11:00:00,52.65,52.75,52.39,52.49,14008.0,43.9854,44.0689,43.7682,43.8517,14008.0
2016-02-17 11:30:00,52.46,52.6,52.39,52.49,10302.0,43.8266,43.9436,43.7682,43.8517,10302.0
2016-02-17 12:00:00,52.52,52.55,52.3,52.41,8400.0,43.8768,43.9018,43.693,43.7849,8400.0
2016-02-17 12:30:00,52.42,52.42,52.25,52.31,29530.0,43.7932,43.7932,43.6512,43.7013,29530.0
2016-02-17 13:00:00,52.31,52.46,52.3,52.32,8796.0,43.7013,43.8266,43.693,43.7097,8796.0
2016-02-17 13:30:00,52.35,52.35,52.17,52.21,14866.0,43.7347,43.7347,43.5844,43.6178,14866.0
2016-02-17 14:00:00,52.24,52.47,52.14,52.27,13474.0,43.6428,43.835,43.5593,43.6679,13474.0
2016-02-17 14:30:00,52.25,52.37,52.11,52.24,14499.0,43.6512,43.7514,43.5342,43.6428,14499.0
2016-02-17 15:00:00,52.27,52.38,52.23,52.32,14136.0,43.6679,43.7598,43.6345,43.7097,14136.0
2016-02-17 15:30:00,52.31,52.31,52.13,52.21,50365.0,43.7013,43.7013,43.5509,43.6178,50365.0
2016-02-18 09:30:00,52.2,52.61,51.74,52.45,12291.0,43.6094,43.952,43.2251,43.8183,12291.0
2016-02-18 10:00:00,52.42,52.52,52.21,52.45,12872.0,43.7932,43.8768,43.6178,43.8183,12872.0
2016-02-18 10:30:00,52.43,52.48,52.17,52.31,28087.0,43.8016,43.8433,43.5844,43.7013,28087.0
2016-02-18 11:00:00,52.37,52.43,52.1,52.25,23664.0,43.7514,43.8016,43.5259,43.6512,23664.0
2016-02-18 11:30:00,52.25,52.35,52.02,52.16,12170.0,43.6512,43.7347,43.459,43.576,12170.0
2016-02-18 12:00:00,52.14,52.18,51.98,52.1,9333.0,43.5593,43.5927,43.4256,43.5259,9333.0
2016-02-18 12:30:00,52.11,52.21,52.06,52.09,4428.0,43.5342,43.6178,43.4925,43.5175,4428.0
2016-02-18 13:00:00,52.08,52.11,51.9,51.92,7108.0,43.5092,43.5342,43.3588,43.3755,7108.0
2016-02-18 13:30:00,51.97,52.04,51.88,51.96,8517.0,43.4173,43.4758,43.3421,43.4089,8517.0
2016-02-18 14:00:00,51.93,52.31,51.93,52.27,12860.0,43.3839,43.7013,43.3839,43.6679,12860.0
2016-02-18 14:30:00,52.26,52.38,52.24,52.38,8022.0,43.6596,43.7598,43.6428,43.7598,8022.0
2016-02-18 15:00:00,52.37,52.37,52.24,52.32,8204.0,43.7514,43.7514,43.6428,43.7097,8204.0
2016-02-18 15:30:00,52.32,52.35,52.12,52.31,52651.0,43.7097,43.7347,43.5426,43.7013,52651.0
2016-02-19 09:30:00,51.9,52.35,51.59,51.99,20342.0,43.3588,43.7347,43.0998,43.434,20342.0
2016-02-19 10:00:00,51.94,52.36,51.63,52.35,27405.0,43.3922,43.7431,43.1332,43.7347,27405.0
2016-02-19 10:30:00,52.37,52.52,52.31,52.4,21665.0,43.7514,43.8768,43.7013,43.7765,21665.0
2016-02-19 11:00:00,52.34,52.82,52.29,52.8,38158.0,43.7264,44.1274,43.6846,44.1107,38158.0
2016-02-19 11:30:00,52.76,52.81,52.57,52.61,19201.0,44.0773,44.119,43.9185,43.952,19201.0
2016-02-19 12:00:00,52.62,52.74,52.57,52.65,12543.0,43.9603,44.0606,43.9185,43.9854,12543.0
2016-02-19 12:30:00,52.61,52.83,52.58,52.81,16492.0,43.952,44.1357,43.9269,44.119,16492.0
2016-02-19 13:00:00,52.8,52.87,52.72,52.83,20495.0,44.1107,44.1692,44.0438,44.1357,20495.0
2016-02-19 13:30:00,52.85,52.91,52.73,52.89,25984.0,44.1525,44.2026,44.0522,44.1859,25984.0
2016-02-19 14:00:00,52.88,52.88,52.69,52.73,8906.0,44.1775,44.1775,44.0188,44.0522,8906.0
2016-02-19 14:30:00,52.72,52.73,52.6,52.62,16065.0,44.0438,44.0522,43.9436,43.9603,16065.0
2016-02-19 15:00:00,52.62,52.88,52.57,52.87,31661.0,43.9603,44.1775,43.9185,44.1692,31661.0
2016-02-19 15:30:00,52.88,52.92,52.78,52.89,47720.0,44.1775,44.2109,44.094,44.1859,47720.0
2016-02-22 09:30:00,53.23,54.19,53.23,53.68,18428.0,44.4699,45.2719,44.4699,44.8459,18428.0
2016-02-22 10:00:00,53.71,54.14,53.68,54.1,81371.0,44.8709,45.2302,44.8459,45.1967,81371.0
2016-02-22 10:30:00,54.14,54.14,53.61,53.66,14097.0,45.2302,45.2302,44.7874,44.8292,14097.0
2016-02-22 11:00:00,53.65,53.88,53.52,53.84,16587.0,44.8208,45.0129,44.7122,44.9795,16587.0
2016-02-22 11:30:00,53.81,53.99,53.71,53.88,23043.0,44.9545,45.1048,44.8709,45.0129,23043.0
2016-02-22 12:00:00,53.86,53.9,53.77,53.79,9350.0,44.9962,45.0297,44.9211,44.9378,9350.0
2016-02-22 12:30:00,53.81,54.05,53.79,53.95,32700.0,44.9545,45.155,44.9378,45.0714,32700.0
2016-02-22 13:00:00,53.93,53.95,53.84,53.94,10219.0,45.0547,45.0714,44.9795,45.0631,10219.0
2016-02-22 13:30:00,53.98,54.08,53.88,54.03,13163.0,45.0965,45.18,45.0129,45.1383,13163.0
2016-02-22 14:00:00,54.03,54.07,53.96,54.07,13093.0,45.1383,45.1717,45.0798,45.1717,13093.0
2016-02-22 14:30:00,54.06,54.09,53.96,54.09,21044.0,45.1633,45.1884,45.0798,45.1884,21044.0
2016-02-22 15:00:00,54.07,54.23,54.01,54.23,32040.0,45.1717,45.3053,45.1216,45.3053,32040.0
2016-02-22 15:30:00,54.17,54.23,54.12,54.15,52545.0,45.2552,45.3053,45.2135,45.2385,52545.0
2016-02-23 09:30:00,53.98,53.98,53.5,53.52,40685.0,45.0965,45.0965,44.6955,44.7122,40685.0
2016-02-23 10:00:00,53.5,53.8,53.49,53.8,24174.0,44.6955,44.9461,44.6871,44.9461,24174.0
2016-02-23 10:30:00,53.84,54.09,53.83,53.89,10058.0,44.9795,45.1884,44.9712,45.0213,10058.0
2016-02-23 11:00:00,53.89,53.91,53.71,53.73,14108.0,45.0213,45.038,44.8709,44.8876,14108.0
2016-02-23 11:30:00,53.73,53.83,53.58,53.79,17991.0,44.8876,44.9712,44.7623,44.9378,17991.0
2016-02-23 12:00:00,53.79,53.88,53.77,53.79,24098.0,44.9378,45.0129,44.9211,44.9378,24098.0
2016-02-23 12:30:00,53.81,53.82,53.68,53.73,7428.0,44.9545,44.9628,44.8459,44.8876,7428.0
2016-02-23 13:00:00,53.72,53.77,53.59,53.65,10000.0,44.8793,44.9211,44.7707,44.8208,10000.0
2016-02-23 13:30:00,53.65,53.69,53.53,53.56,9639.0,44.8208,44.8542,44.7205,44.7456,9639.0
2016-02-23 14:00:00,53.55,53.75,53.5,53.69,46670.0,44.7373,44.9043,44.6955,44.8542,46670.0
2016-02-23 14:30:00,53.69,53.74,53.65,53.66,14372.0,44.8542,44.896,44.8208,44.8292,14372.0
2016-02-23 15:00:00,53.64,53.65,53.5,53.51,27501.0,44.8124,44.8208,44.6955,44.7038,27501.0
2016-02-23 15:30:00,53.5,53.72,53.5,53.56,64985.0,44.6955,44.8793,44.6955,44.7456,64985.0
2016-02-24 09:30:00,52.88,53.24,52.19,53.13,80475.0,44.1775,44.4783,43.6011,44.3864,80475.0
2016-02-24 10:00:00,53.09,53.09,52.46,52.75,69481.0,44.353,44.353,43.8266,44.0689,69481.0
2016-02-24 10:30:00,52.74,53.02,52.59,52.91,50186.0,44.0606,44.2945,43.9352,44.2026,50186.0
2016-02-24 11:00:00,52.88,53.26,52.86,53.22,72650.0,44.1775,44.495,44.1608,44.4616,72650.0
2016-02-24 11:30:00,53.2,53.66,53.17,53.64,6639.0,44.4449,44.8292,44.4198,44.8124,6639.0
2016-02-24 12:00:00,53.6,53.68,53.5,53.58,7988.0,44.779,44.8459,44.6955,44.7623,7988.0
2016-02-24 12:30:00,53.53,53.7,53.4,53.57,6880.0,44.7205,44.8626,44.6119,44.754,6880.0
2016-02-24 13:00:00,53.6,53.7,53.52,53.52,7317.0,44.779,44.8626,44.7122,44.7122,7317.0
2016-02-24 13:30:00,53.48,53.58,53.4,53.43,7385.0,44.6788,44.7623,44.6119,44.637,7385.0
2016-02-24 14:00:00,53.42,53.91,53.42,53.81,10586.0,44.6286,45.038,44.6286,44.9545,10586.0
2016-02-24 14:30:00,53.8,53.95,53.79,53.84,13497.0,44.9461,45.0714,44.9378,44.9795,13497.0
2016-02-24 15:00:00,53.86,54.18,53.86,54.12,19373.0,44.9962,45.2636,44.9962,45.2135,19373.0
2016-02-24 15:30:00,54.12,54.19,53.94,54.12,65692.0,45.2135,45.2719,45.0631,45.2135,65692.0
2016-02-25 09:30:00,54.13,54.46,53.85,54.04,18681.0,45.2218,45.4975,44.9879,45.1466,18681.0
2016-02-25 10:00:00,54.03,54.27,53.86,54.25,35454.0,45.1383,45.3388,44.9962,45.3221,35454.0
2016-02-25 10:30:00,54.26,54.46,54.2,54.29,32216.0,45.3304,45.4975,45.2803,45.3555,32216.0
2016-02-25 11:00:00,54.29,54.46,54.27,54.39,35811.0,45.3555,45.4975,45.3388,45.439,35811.0
2016-02-25 11:30:00,54.42,54.54,54.3,54.33,22528.0,45.4641,45.5643,45.3638,45.3889,22528.0
2016-02-25 12:00:00,54.37,54.43,54.3,54.43,33112.0,45.4223,45.4724,45.3638,45.4724,33112.0
2016-02-25 12:30:00,54.43,54.66,54.39,54.66,25430.0,45.4724,45.6646,45.439,45.6646,25430.0
2016-02-25 13:00:00,54.67,54.97,54.61,54.95,35970.0,45.6729,45.9236,45.6228,45.9069,35970.0
2016-02-25 13:30:00,54.94,55.17,54.91,55.15,25567.0,45.8985,46.0907,45.8734,46.0739,25567.0
2016-02-25 14:00:00,55.17,55.19,54.92,54.96,26584.0,46.0907,46.1074,45.8818,45.9152,26584.0
2016-02-25 14:30:00,54.96,55.0,54.83,54.94,18209.0,45.9152,45.9486,45.8066,45.8985,18209.0
2016-02-25 15:00:00,54.93,55.16,54.92,55.11,25535.0,45.8901,46.0823,45.8818,46.0405,25535.0
2016-02-25 15:30:00,55.12,55.34,55.06,55.31,65125.0,46.0489,46.2327,45.9988,46.2076,65125.0
2016-02-26 09:30:00,55.48,56.01,55.3,55.87,22500.0,46.3496,46.7924,46.1993,46.6755,22500.0
2016-02-26 10:00:00,55.9,55.93,55.65,55.67,59439.0,46.7005,46.7256,46.4917,46.5084,59439.0
2016-02-26 10:30:00,55.69,55.75,55.61,55.65,21294.0,46.5251,46.5752,46.4582,46.4917,21294.0
2016-02-26 11:00:00,55.63,55.73,55.49,55.49,27422.0,46.4749,46.5585,46.358,46.358,27422.0
2016-02-26 11:30:00,55.43,55.6,55.34,55.53,16358.0,46.3079,46.4499,46.2327,46.3914,16358.0
2016-02-26 12:00:00,55.44,55.47,55.29,55.45,36313.0,46.3162,46.3413,46.1909,46.3246,36313.0
2016-02-26 12:30:00,55.46,55.6,55.42,55.58,13214.0,46.3329,46.4499,46.2995,46.4332,13214.0
2016-02-26 13:00:00,55.55,55.74,55.55,55.67,25063.0,46.4081,46.5668,46.4081,46.5084,25063.0
2016-02-26 13:30:00,55.67,55.74,55.41,55.41,25813.0,46.5084,46.5668,46.2912,46.2912,25813.0
2016-02-26 14:00:00,55.41,55.54,55.34,55.51,14138.0,46.2912,46.3998,46.2327,46.3747,14138.0
2016-02-26 14:30:00,55.47,55.48,55.27,55.32,16705.0,46.3413,46.3496,46.1742,46.216,16705.0
2016-02-26 15:00:00,55.31,55.55,55.31,55.48,27505.0,46.2076,46.4081,46.2076,46.3496,27505.0
2016-02-26 15:30:00,55.5,55.72,55.49,55.71,81235.0,46.3663,46.5501,46.358,46.5418,81235.0
2016-02-29 09:30:00,55.79,56.08,55.41,55.88,14500.0,46.6086,46.8509,46.2912,46.6838,14500.0
2016-02-29 10:00:00,55.89,55.97,55.62,55.66,33583.0,46.6922,46.759,46.4666,46.5,33583.0
2016-02-29 10:30:00,55.69,55.93,55.66,55.81,6363.0,46.5251,46.7256,46.5,46.6253,6363.0
2016-02-29 11:00:00,55.85,56.0,55.76,55.84,24404.0,46.6587,46.7841,46.5836,46.6504,24404.0
2016-02-29 11:30:00,55.86,56.0,55.77,55.77,17531.0,46.6671,46.7841,46.5919,46.5919,17531.0
2016-02-29 12:00:00,55.76,55.82,55.6,55.67,9614.0,46.5836,46.6337,46.4499,46.5084,9614.0
2016-02-29 12:30:00,55.65,55.75,55.42,55.6,19303.0,46.4917,46.5752,46.2995,46.4499,19303.0
2016-02-29 13:00:00,55.56,55.57,55.36,55.42,25150.0,46.4165,46.4248,46.2494,46.2995,25150.0
2016-02-29 13:30:00,55.39,55.55,55.31,55.55,10204.0,46.2744,46.4081,46.2076,46.4081,10204.0
2016-02-29 14:00:00,55.56,55.67,55.47,55.64,26301.0,46.4165,46.5084,46.3413,46.4833,26301.0
2016-02-29 14:30:00,55.63,55.64,55.43,55.43,12803.0,46.4749,46.4833,46.3079,46.3079,12803.0
2016-02-29 15:00:00,55.46,55.68,55.37,55.68,35450.0,46.3329,46.5167,46.2577,46.5167,35450.0
2016-02-29 15:30:00,55.68,55.71,55.38,55.39,82554.0,46.5167,46.5418,46.2661,46.2744,82554.0
2016-03-01 09:30:00,55.81,56.17,55.6,55.7,104945.0,46.6253,46.9261,46.4499,46.5334,104945.0
2016-03-01 10:00:00,55.75,55.89,55.66,55.8,29824.0,46.5752,46.6922,46.5,46.617,29824.0
2016-03-01 10:30:00,55.79,55.9,55.67,55.78,22345.0,46.6086,46.7005,46.5084,46.6003,22345.0
2016-03-01 11:00:00,55.74,56.13,55.68,56.13,36924.0,46.5668,46.8927,46.5167,46.8927,36924.0
2016-03-01 11:30:00,56.12,56.13,55.9,56.0,29378.0,46.8843,46.8927,46.7005,46.7841,29378.0
2016-03-01 12:00:00,56.01,56.04,55.93,55.97,20910.0,46.7924,46.8175,46.7256,46.759,20910.0
2016-03-01 12:30:00,55.98,56.02,55.91,56.01,17472.0,46.7673,46.8008,46.7089,46.7924,17472.0
2016-03-01 13:00:00,56.0,56.01,55.68,55.73,22965.0,46.7841,46.7924,46.5167,46.5585,22965.0
2016-03-01 13:30:00,55.72,55.95,55.72,55.76,12670.0,46.5501,46.7423,46.5501,46.5836,12670.0
2016-03-01 14:00:00,55.76,55.82,55.71,55.78,22619.0,46.5836,46.6337,46.5418,46.6003,22619.0
2016-03-01 14:30:00,55.79,55.82,55.63,55.75,34358.0,46.6086,46.6337,46.4749,46.5752,34358.0
2016-03-01 15:00:00,55.75,55.8,55.71,55.73,52776.0,46.5752,46.617,46.5418,46.5585,52776.0
2016-03-01 15:30:00,55.74,55.86,55.58,55.85,109674.0,46.5668,46.6671,46.4332,46.6587,109674.0
2016-03-02 09:30:00,55.89,56.06,55.57,55.77,11954.0,46.6922,46.8342,46.4248,46.5919,11954.0
2016-03-02 10:00:00,55.74,55.74,55.25,55.3,23686.0,46.5668,46.5668,46.1575,46.1993,23686.0
2016-03-02 10:30:00,55.3,55.73,55.22,55.59,22982.0,46.1993,46.5585,46.1324,46.4415,22982.0
2016-03-02 11:00:00,55.58,55.58,55.31,55.31,29988.0,46.4332,46.4332,46.2076,46.2076,29988.0
2016-03-02 11:30:00,55.36,55.55,55.23,55.23,27181.0,46.2494,46.4081,46.1408,46.1408,27181.0
2016-03-02 12:00:00,55.23,55.35,55.16,55.2,23010.0,46.1408,46.241,46.0823,46.1157,23010.0
2016-03-02 12:30:00,55.19,55.3,55.01,55.27,56089.0,46.1074,46.1993,45.957,46.1742,56089.0
2016-03-02 13:00:00,55.22,55.39,55.19,55.39,15357.0,46.1324,46.2744,46.1074,46.2744,15357.0
2016-03-02 13:30:00,55.39,55.39,55.27,55.27,16627.0,46.2744,46.2744,46.1742,46.1742,16627.0
2016-03-02 14:00:00,55.27,55.29,55.14,55.25,36961.0,46.1742,46.1909,46.0656,46.1575,36961.0
2016-03-02 14:30:00,55.24,55.5,55.24,55.5,33192.0,46.1491,46.3663,46.1491,46.3663,33192.0
2016-03-02 15:00:00,55.48,55.74,55.47,55.6,50907.0,46.3496,46.5668,46.3413,46.4499,50907.0
2016-03-02 15:30:00,55.59,55.99,55.56,55.93,120378.0,46.4415,46.7757,46.4165,46.7256,120378.0
2016-03-03 09:30:00,55.92,56.53,55.76,56.27,25038.0,46.7172,47.2268,46.5836,47.0096,25038.0
2016-03-03 10:00:00,56.29,56.73,56.23,56.73,42619.0,47.0263,47.3939,46.9762,47.3939,42619.0
2016-03-03 10:30:00,56.75,56.76,56.5,56.56,18329.0,47.4106,47.419,47.2018,47.2519,18329.0
2016-03-03 11:00:00,56.57,56.58,56.27,56.32,14097.0,47.2603,47.2686,47.0096,47.0514,14097.0
2016-03-03 11:30:00,56.26,56.36,56.19,56.34,8644.0,47.0013,47.0848,46.9428,47.0681,8644.0
2016-03-03 12:00:00,56.35,56.37,56.19,56.3,11201.0,47.0765,47.0932,46.9428,47.0347,11201.0
2016-03-03 12:30:00,56.3,56.32,56.01,56.1,66828.0,47.0347,47.0514,46.7924,46.8676,66828.0
2016-03-03 13:00:00,56.08,56.41,55.9,56.35,84557.0,46.8509,47.1266,46.7005,47.0765,84557.0
2016-03-03 13:30:00,56.39,56.55,56.39,56.48,7653.0,47.1099,47.2435,47.1099,47.1851,7653.0
2016-03-03 14:00:00,56.5,56.7,56.46,56.58,33760.0,47.2018,47.3689,47.1684,47.2686,33760.0
2016-03-03 14:30:00,56.61,56.76,56.42,56.43,17283.0,47.2937,47.419,47.1349,47.1433,17283.0
2016-03-03 15:00:00,56.42,56.63,56.42,56.63,19156.0,47.1349,47.3104,47.1349,47.3104,19156.0
2016-03-03 15:30:00,56.63,56.63,56.55,56.63,65169.0,47.3104,47.3104,47.2435,47.3104,65169.0
2016-03-04 09:30:00,56.66,56.66,56.01,56.01,13819.0,47.3354,47.3354,46.7924,46.7924,13819.0
2016-03-04 10:00:00,56.01,56.3,56.01,56.25,38651.0,46.7924,47.0347,46.7924,46.9929,38651.0
2016-03-04 10:30:00,56.22,56.32,56.14,56.21,39458.0,46.9679,47.0514,46.901,46.9595,39458.0
2016-03-04 11:00:00,56.21,56.57,56.18,56.51,97656.0,46.9595,47.2603,46.9344,47.2101,97656.0
2016-03-04 11:30:00,56.48,56.66,56.14,56.3,15684.0,47.1851,47.3354,46.901,47.0347,15684.0
2016-03-04 12:00:00,56.31,56.34,56.19,56.32,18644.0,47.043,47.0681,46.9428,47.0514,18644.0
2016-03-04 12:30:00,56.35,56.43,56.35,56.39,12302.0,47.0765,47.1433,47.0765,47.1099,12302.0
2016-03-04 13:00:00,56.38,56.43,56.18,56.2,17644.0,47.1015,47.1433,46.9344,46.9511,17644.0
2016-03-04 13:30:00,56.21,56.28,56.12,56.19,17400.0,46.9595,47.018,46.8843,46.9428,17400.0
2016-03-04 14:00:00,56.19,56.2,56.06,56.1,20034.0,46.9428,46.9511,46.8342,46.8676,20034.0
2016-03-04 14:30:00,56.08,56.11,55.94,56.11,17694.0,46.8509,46.876,46.7339,46.876,17694.0
2016-03-04 15:00:00,56.11,56.33,56.01,56.33,25200.0,46.876,47.0598,46.7924,47.0598,25200.0
2016-03-04 15:30:00,56.34,56.4,56.23,56.4,47462.0,47.0681,47.1182,46.9762,47.1182,47462.0
2016-03-07 09:30:00,56.08,56.27,55.87,56.15,14133.0,46.8509,47.0096,46.6755,46.9094,14133.0
2016-03-07 10:00:00,56.11,56.38,56.07,56.3,17305.0,46.876,47.1015,46.8425,47.0347,17305.0
2016-03-07 10:30:00,56.32,56.53,56.28,56.39,16935.0,47.0514,47.2268,47.018,47.1099,16935.0
2016-03-07 11:00:00,56.38,56.62,56.33,56.62,14043.0,47.1015,47.302,47.0598,47.302,14043.0
2016-03-07 11:30:00,56.62,56.86,56.54,56.79,12410.0,47.302,47.5025,47.2352,47.444,12410.0
2016-03-07 12:00:00,56.78,56.91,56.7,56.78,17501.0,47.4357,47.5443,47.3689,47.4357,17501.0
2016-03-07 12:30:00,56.83,56.93,56.75,56.81,25366.0,47.4775,47.561,47.4106,47.4608,25366.0
2016-03-07 13:00:00,56.83,57.07,56.77,56.81,37806.0,47.4775,47.678,47.4273,47.4608,37806.0
2016-03-07 13:30:00,56.78,56.8,56.45,56.53,12113.0,47.4357,47.4524,47.16,47.2268,12113.0
2016-03-07 14:00:00,56.55,56.6,56.33,56.44,14176.0,47.2435,47.2853,47.0598,47.1516,14176.0
2016-03-07 14:30:00,56.39,56.4,56.04,56.05,28547.0,47.1099,47.1182,46.8175,46.8258,28547.0
2016-03-07 15:00:00,56.0,56.48,55.96,56.43,83597.0,46.7841,47.1851,46.7506,47.1433,83597.0
2016-03-07 15:30:00,56.41,56.59,56.28,56.41,85390.0,47.1266,47.277,47.018,47.1266,85390.0
2016-03-08 09:30:00,60.57,62.5,59.75,61.75,459818.0,50.602,52.2144,49.9169,51.5878,459818.0
2016-03-08 10:00:00,61.75,61.77,60.65,60.89,213553.0,51.5878,51.6045,50.6688,50.8693,213553.0
2016-03-08 10:30:00,60.87,61.12,59.53,59.79,261356.0,50.8526,51.0615,49.7331,49.9503,261356.0
2016-03-08 11:00:00,59.79,59.93,59.09,59.88,200572.0,49.9503,50.0673,49.3655,50.0255,200572.0
2016-03-08 11:30:00,59.9,60.16,59.78,60.06,150252.0,50.0422,50.2594,49.942,50.1759,150252.0
2016-03-08 12:00:00,60.06,60.14,59.98,60.12,93396.0,50.1759,50.2427,50.1091,50.226,93396.0
2016-03-08 12:30:00,60.09,60.13,59.92,59.98,69720.0,50.201,50.2344,50.0589,50.1091,69720.0
2016-03-08 13:00:00,59.98,60.02,59.18,59.85,147612.0,50.1091,50.1425,49.4407,50.0005,147612.0
2016-03-08 13:30:00,59.81,59.91,59.71,59.76,89477.0,49.967,50.0506,49.8835,49.9253,89477.0
2016-03-08 14:00:00,59.74,59.79,59.2,59.36,70036.0,49.9086,49.9503,49.4574,49.5911,70036.0
2016-03-08 14:30:00,59.27,59.69,59.11,59.56,61327.0,49.5159,49.8668,49.3822,49.7582,61327.0
2016-03-08 15:00:00,59.56,59.68,59.39,59.58,62365.0,49.7582,49.8584,49.6162,49.7749,62365.0
2016-03-08 15:30:00,59.59,60.01,59.4,59.98,175062.0,49.7833,50.1341,49.6245,50.1091,175062.0
2016-03-09 09:30:00,60.29,61.14,60.07,60.57,53940.0,50.3681,51.0782,50.1843,50.602,53940.0
2016-03-09 10:00:00,60.6,60.77,60.43,60.56,21919.0,50.627,50.7691,50.485,50.5936,21919.0
2016-03-09 10:30:00,60.6,60.8,60.55,60.69,25505.0,50.627,50.7941,50.5853,50.7022,25505.0
2016-03-09 11:00:00,60.7,60.81,60.4,60.5,45597.0,50.7106,50.8025,50.4599,50.5435,45597.0
2016-03-09 11:30:00,60.5,60.73,60.41,60.64,35117.0,50.5435,50.7356,50.4683,50.6605,35117.0
2016-03-09 12:00:00,60.62,60.71,60.5,60.53,21317.0,50.6437,50.7189,50.5435,50.5686,21317.0
2016-03-09 12:30:00,60.52,60.61,60.36,60.4,21582.0,50.5602,50.6354,50.4265,50.4599,21582.0
2016-03-09 13:00:00,60.4,60.54,60.26,60.32,17110.0,50.4599,50.5769,50.343,50.3931,17110.0
2016-03-09 13:30:00,60.3,60.55,60.24,60.5,35904.0,50.3764,50.5853,50.3263,50.5435,35904.0
2016-03-09 14:00:00,60.45,60.82,60.44,60.58,42619.0,50.5017,50.8108,50.4934,50.6103,42619.0
2016-03-09 14:30:00,60.6,60.79,60.53,60.65,28648.0,50.627,50.7858,50.5686,50.6688,28648.0
2016-03-09 15:00:00,60.64,60.76,60.45,60.56,47144.0,50.6605,50.7607,50.5017,50.5936,47144.0
2016-03-09 15:30:00,60.54,60.76,60.49,60.74,92874.0,50.5769,50.7607,50.5351,50.744,92874.0
2016-03-10 09:30:00,60.94,61.16,60.56,60.64,27991.0,50.9111,51.0949,50.5936,50.6605,27991.0
2016-03-10 10:00:00,60.64,60.64,59.99,60.08,15650.0,50.6605,50.6605,50.1174,50.1926,15650.0
2016-03-10 10:30:00,60.05,60.05,59.45,59.49,34101.0,50.1675,50.1675,49.6663,49.6997,34101.0
2016-03-10 11:00:00,59.49,59.49,58.8,58.91,36594.0,49.6997,49.6997,49.1233,49.2152,36594.0
2016-03-10 11:30:00,58.89,59.15,58.74,59.0,31113.0,49.1984,49.4157,49.0731,49.2903,31113.0
2016-03-10 12:00:00,59.0,59.22,58.86,59.2,23589.0,49.2903,49.4741,49.1734,49.4574,23589.0
2016-03-10 12:30:00,59.19,59.22,58.89,58.97,5860.0,49.4491,49.4741,49.1984,49.2653,5860.0
2016-03-10 13:00:00,59.02,59.05,58.81,58.93,24756.0,49.3071,49.3321,49.1316,49.2319,24756.0
2016-03-10 13:30:00,58.89,58.91,58.75,58.83,48074.0,49.1984,49.2152,49.0815,49.1483,48074.0
2016-03-10 14:00:00,58.81,58.9,58.37,58.71,38656.0,49.1316,49.2068,48.764,49.0481,38656.0
2016-03-10 14:30:00,58.76,59.14,58.63,59.14,93923.0,49.0898,49.4073,48.9812,49.4073,93923.0
2016-03-10 15:00:00,59.16,59.57,59.07,59.51,55408.0,49.424,49.7665,49.3488,49.7164,55408.0
2016-03-10 15:30:00,59.5,59.56,59.17,59.51,125972.0,49.7081,49.7582,49.4324,49.7164,125972.0
2016-03-11 09:30:00,60.24,60.27,59.83,60.27,11785.0,50.3263,50.3513,49.9838,50.3513,11785.0
2016-03-11 10:00:00,60.22,60.5,60.19,60.33,18550.0,50.3096,50.5435,50.2845,50.4015,18550.0
2016-03-11 10:30:00,60.36,60.53,60.35,60.41,27041.0,50.4265,50.5686,50.4182,50.4683,27041.0
2016-03-11 11:00:00,60.37,60.5,60.26,60.5,31497.0,50.4349,50.5435,50.343,50.5435,31497.0
2016-03-11 11:30:00,60.46,60.64,60.35,60.46,32155.0,50.5101,50.6605,50.4182,50.5101,32155.0
2016-03-11 12:00:00,60.45,60.51,60.31,60.32,17422.0,50.5017,50.5518,50.3848,50.3931,17422.0
2016-03-11 12:30:00,60.31,60.35,60.14,60.17,14200.0,50.3848,50.4182,50.2427,50.2678,14200.0
2016-03-11 13:00:00,60.19,60.3,60.17,60.27,19814.0,50.2845,50.3764,50.2678,50.3513,19814.0
2016-03-11 13:30:00,60.26,60.28,60.09,60.24,13450.0,50.343,50.3597,50.201,50.3263,13450.0
2016-03-11 14:00:00,60.26,60.47,60.26,60.47,25894.0,50.343,50.5184,50.343,50.5184,25894.0
2016-03-11 14:30:00,60.46,60.59,60.43,60.52,45094.0,50.5101,50.6187,50.485,50.5602,45094.0
2016-03-11 15:00:00,60.51,60.89,60.47,60.88,36019.0,50.5518,50.8693,50.5184,50.861,36019.0
2016-03-11 15:30:00,60.87,60.99,60.82,60.92,92546.0,50.8526,50.9529,50.8108,50.8944,92546.0
2016-03-14 09:30:00,60.97,61.0,60.56,60.67,16454.0,50.9361,50.9612,50.5936,50.6855,16454.0
2016-03-14 10:00:00,60.67,60.85,60.39,60.5,22311.0,50.6855,50.8359,50.4516,50.5435,22311.0
2016-03-14 10:30:00,60.6,60.8,60.49,60.6,23931.0,50.627,50.7941,50.5351,50.627,23931.0
2016-03-14 11:00:00,60.6,61.09,60.6,61.0,57520.0,50.627,51.0364,50.627,50.9612,57520.0
2016-03-14 11:30:00,60.98,61.09,60.83,60.97,42901.0,50.9445,51.0364,50.8192,50.9361,42901.0
2016-03-14 12:00:00,60.97,61.16,60.94,61.08,28308.0,50.9361,51.0949,50.9111,51.028,28308.0
2016-03-14 12:30:00,61.07,61.09,60.92,60.92,10708.0,51.0197,51.0364,50.8944,50.8944,10708.0
2016-03-14 13:00:00,60.97,61.01,60.81,60.87,11075.0,50.9361,50.9696,50.8025,50.8526,11075.0
2016-03-14 13:30:00,60.84,60.92,60.68,60.68,4822.0,50.8275,50.8944,50.6939,50.6939,4822.0
2016-03-14 14:00:00,60.69,60.85,60.69,60.83,8229.0,50.7022,50.8359,50.7022,50.8192,8229.0
2016-03-14 14:30:00,60.83,60.87,60.71,60.79,15577.0,50.8192,50.8526,50.7189,50.7858,15577.0
2016-03-14 15:00:00,60.8,61.0,60.8,60.97,23810.0,50.7941,50.9612,50.7941,50.9361,23810.0
2016-03-14 15:30:00,60.97,60.99,60.79,60.79,41075.0,50.9361,50.9529,50.7858,50.7858,41075.0
2016-03-15 09:30:00,60.99,60.99,60.31,60.47,25208.0,50.9529,50.9529,50.3848,50.5184,25208.0
2016-03-15 10:00:00,60.46,60.51,60.18,60.42,8625.0,50.5101,50.5518,50.2762,50.4767,8625.0
2016-03-15 10:30:00,60.43,60.55,60.36,60.49,8539.0,50.485,50.5853,50.4265,50.5351,8539.0
2016-03-15 11:00:00,60.43,60.59,60.39,60.59,16112.0,50.485,50.6187,50.4516,50.6187,16112.0
2016-03-15 11:30:00,60.55,60.64,60.13,60.21,10157.0,50.5853,50.6605,50.2344,50.3012,10157.0
2016-03-15 12:00:00,60.11,60.19,60.02,60.19,37664.0,50.2177,50.2845,50.1425,50.2845,37664.0
2016-03-15 12:30:00,60.17,60.28,60.15,60.21,8023.0,50.2678,50.3597,50.2511,50.3012,8023.0
2016-03-15 13:00:00,60.15,60.4,60.15,60.36,5204.0,50.2511,50.4599,50.2511,50.4265,5204.0
2016-03-15 13:30:00,60.38,60.4,60.3,60.4,8952.0,50.4432,50.4599,50.3764,50.4599,8952.0
2016-03-15 14:00:00,60.4,60.5,60.36,60.5,40871.0,50.4599,50.5435,50.4265,50.5435,40871.0
2016-03-15 14:30:00,60.46,60.52,60.4,60.43,14304.0,50.5101,50.5602,50.4599,50.485,14304.0
2016-03-15 15:00:00,60.43,60.57,60.39,60.44,26415.0,50.485,50.602,50.4516,50.4934,26415.0
2016-03-15 15:30:00,60.44,60.55,60.39,60.53,47087.0,50.4934,50.5853,50.4516,50.5686,47087.0
2016-03-16 09:30:00,60.6,60.97,60.5,60.91,28155.0,50.627,50.9361,50.5435,50.886,28155.0
2016-03-16 10:00:00,60.87,61.08,60.86,60.98,15870.0,50.8526,51.028,50.8442,50.9445,15870.0
2016-03-16 10:30:00,61.0,61.16,60.86,61.08,16497.0,50.9612,51.0949,50.8442,51.028,16497.0
2016-03-16 11:00:00,61.08,61.27,61.03,61.13,16249.0,51.028,51.1868,50.9863,51.0698,16249.0
2016-03-16 11:30:00,61.13,61.18,60.92,60.92,13751.0,51.0698,51.1116,50.8944,50.8944,13751.0
2016-03-16 12:00:00,60.94,61.08,60.91,60.97,15221.0,50.9111,51.028,50.886,50.9361,15221.0
2016-03-16 12:30:00,60.93,61.07,60.92,61.0,20500.0,50.9027,51.0197,50.8944,50.9612,20500.0
2016-03-16 13:00:00,60.99,61.18,60.99,61.07,17950.0,50.9529,51.1116,50.9529,51.0197,17950.0
2016-03-16 13:30:00,61.09,61.15,60.99,61.01,12951.0,51.0364,51.0865,50.9529,50.9696,12951.0
2016-03-16 14:00:00,61.04,61.37,61.04,61.35,27232.0,50.9946,51.2703,50.9946,51.2536,27232.0
2016-03-16 14:30:00,61.36,61.65,61.31,61.31,20292.0,51.262,51.5042,51.2202,51.2202,20292.0
2016-03-16 15:00:00,61.31,61.55,61.3,61.51,18439.0,51.2202,51.4207,51.2118,51.3873,18439.0
2016-03-16 15:30:00,61.52,61.65,61.48,61.62,45220.0,51.3956,51.5042,51.3622,51.4792,45220.0
2016-03-17 09:30:00,61.51,61.51,61.09,61.09,8266.0,51.3873,51.3873,51.0364,51.0364,8266.0
2016-03-17 10:00:00,61.17,61.2,60.89,61.15,25220.0,51.1032,51.1283,50.8693,51.0865,25220.0
2016-03-17 10:30:00,61.13,61.22,61.05,61.14,19442.0,51.0698,51.145,51.003,51.0782,19442.0
2016-03-17 11:00:00,61.14,61.48,61.1,61.4,42029.0,51.0782,51.3622,51.0447,51.2954,42029.0
2016-03-17 11:30:00,61.43,61.45,60.85,60.89,46798.0,51.3204,51.3371,50.8359,50.8693,46798.0
2016-03-17 12:00:00,60.9,61.19,60.79,61.18,15041.0,50.8777,51.1199,50.7858,51.1116,15041.0
2016-03-17 12:30:00,61.18,61.24,61.08,61.2,9855.0,51.1116,51.1617,51.028,51.1283,9855.0
2016-03-17 13:00:00,61.22,61.39,61.16,61.32,17115.0,51.145,51.287,51.0949,51.2285,17115.0
2016-03-17 13:30:00,61.29,61.6,61.23,61.53,11913.0,51.2035,51.4625,51.1534,51.404,11913.0
2016-03-17 14:00:00,61.58,61.59,61.4,61.47,22104.0,51.4458,51.4541,51.2954,51.3539,22104.0
2016-03-17 14:30:00,61.52,61.56,61.29,61.36,20297.0,51.3956,51.429,51.2035,51.262,20297.0
2016-03-17 15:00:00,61.36,61.55,61.33,61.53,21480.0,51.262,51.4207,51.2369,51.404,21480.0
2016-03-17 15:30:00,61.54,61.54,61.26,61.41,63216.0,51.4123,51.4123,51.1784,51.3037,63216.0
2016-03-18 09:30:00,61.37,62.0,61.03,61.95,87738.0,51.2703,51.7966,50.9863,51.7549,87738.0
2016-03-18 10:00:00,61.96,62.2,61.86,62.11,35473.0,51.7632,51.9637,51.6797,51.8885,35473.0
2016-03-18 10:30:00,62.17,62.42,62.06,62.21,44436.0,51.9387,52.1475,51.8468,51.9721,44436.0
2016-03-18 11:00:00,62.22,62.29,62.13,62.16,19748.0,51.9804,52.0389,51.9052,51.9303,19748.0
2016-03-18 11:30:00,62.16,62.17,61.96,61.98,14176.0,51.9303,51.9387,51.7632,51.7799,14176.0
2016-03-18 12:00:00,61.99,62.19,61.97,62.12,28699.0,51.7883,51.9554,51.7716,51.8969,28699.0
2016-03-18 12:30:00,62.06,62.19,62.03,62.14,29919.0,51.8468,51.9554,51.8217,51.9136,29919.0
2016-03-18 13:00:00,62.13,62.16,62.07,62.16,9857.0,51.9052,51.9303,51.8551,51.9303,9857.0
2016-03-18 13:30:00,62.16,62.17,62.01,62.04,10700.0,51.9303,51.9387,51.805,51.8301,10700.0
2016-03-18 14:00:00,62.05,62.26,62.05,62.26,18449.0,51.8384,52.0138,51.8384,52.0138,18449.0
2016-03-18 14:30:00,62.23,62.33,62.23,62.23,33942.0,51.9888,52.0723,51.9888,51.9888,33942.0
2016-03-18 15:00:00,62.23,62.25,62.08,62.22,38189.0,51.9888,52.0055,51.8635,51.9804,38189.0
2016-03-18 15:30:00,62.21,62.33,62.12,62.23,99559.0,51.9721,52.0723,51.8969,51.9888,99559.0
2016-03-21 09:30:00,62.33,63.32,62.33,62.82,84213.0,52.0723,52.8994,52.0723,52.4817,84213.0
2016-03-21 10:00:00,62.78,62.86,62.45,62.67,30006.0,52.4483,52.5151,52.1726,52.3564,30006.0
2016-03-21 10:30:00,62.66,62.66,62.26,62.28,61483.0,52.348,52.348,52.0138,52.0306,61483.0
2016-03-21 11:00:00,62.25,62.48,62.25,62.45,52058.0,52.0055,52.1976,52.0055,52.1726,52058.0
2016-03-21 11:30:00,62.45,62.62,62.27,62.29,28659.0,52.1726,52.3146,52.0222,52.0389,28659.0
2016-03-21 12:00:00,62.26,62.4,62.26,62.4,15467.0,52.0138,52.1308,52.0138,52.1308,15467.0
2016-03-21 12:30:00,62.4,62.42,62.24,62.27,20694.0,52.1308,52.1475,51.9971,52.0222,20694.0
2016-03-21 13:00:00,62.24,62.41,62.17,62.41,12585.0,51.9971,52.1392,51.9387,52.1392,12585.0
2016-03-21 13:30:00,62.42,62.51,62.41,62.5,16289.0,52.1475,52.2227,52.1392,52.2144,16289.0
2016-03-21 14:00:00,62.5,62.6,62.48,62.56,21349.0,52.2144,52.2979,52.1976,52.2645,21349.0
2016-03-21 14:30:00,62.58,62.62,62.48,62.58,26437.0,52.2812,52.3146,52.1976,52.2812,26437.0
2016-03-21 15:00:00,62.57,62.83,62.53,62.72,98411.0,52.2728,52.49,52.2394,52.3981,98411.0
2016-03-21 15:30:00,62.69,62.74,62.63,62.65,84869.0,52.3731,52.4149,52.323,52.3397,84869.0
2016-03-22 09:30:00,62.64,62.79,62.05,62.73,22495.0,52.3313,52.4566,51.8384,52.4065,22495.0
2016-03-22 10:00:00,62.79,63.05,62.76,62.87,26867.0,52.4566,52.6738,52.4316,52.5235,26867.0
2016-03-22 10:30:00,62.89,63.22,62.89,63.21,29381.0,52.5402,52.8159,52.5402,52.8075,29381.0
2016-03-22 11:00:00,63.2,63.21,62.92,62.94,34627.0,52.7992,52.8075,52.5652,52.5819,34627.0
2016-03-22 11:30:00,62.98,62.98,62.7,62.77,13419.0,52.6154,52.6154,52.3814,52.4399,13419.0
2016-03-22 12:00:00,62.82,63.1,62.8,62.96,50427.0,52.4817,52.7156,52.465,52.5986,50427.0
2016-03-22 12:30:00,62.95,62.95,62.66,62.68,5792.0,52.5903,52.5903,52.348,52.3647,5792.0
2016-03-22 13:00:00,62.74,62.75,62.54,62.6,13518.0,52.4149,52.4232,52.2478,52.2979,13518.0
2016-03-22 13:30:00,62.62,62.79,62.6,62.73,12935.0,52.3146,52.4566,52.2979,52.4065,12935.0
2016-03-22 14:00:00,62.73,63.13,62.73,63.13,59446.0,52.4065,52.7407,52.4065,52.7407,59446.0
2016-03-22 14:30:00,63.13,63.2,62.88,62.89,46178.0,52.7407,52.7992,52.5318,52.5402,46178.0
2016-03-22 15:00:00,62.9,62.9,62.3,62.35,43214.0,52.5485,52.5485,52.0473,52.089,43214.0
2016-03-22 15:30:00,62.36,62.44,62.32,62.36,54894.0,52.0974,52.1642,52.064,52.0974,54894.0
2016-03-23 09:30:00,62.2,62.2,61.33,61.72,21461.0,51.9637,51.9637,51.2369,51.5627,21461.0
2016-03-23 10:00:00,61.76,61.8,61.5,61.55,24858.0,51.5961,51.6295,51.3789,51.4207,24858.0
2016-03-23 10:30:00,61.49,61.6,61.26,61.3,16687.0,51.3706,51.4625,51.1784,51.2118,16687.0
2016-03-23 11:00:00,61.31,61.62,61.24,61.45,20900.0,51.2202,51.4792,51.1617,51.3371,20900.0
2016-03-23 11:30:00,61.42,61.42,61.22,61.27,11051.0,51.3121,51.3121,51.145,51.1868,11051.0
2016-03-23 12:00:00,61.26,61.65,61.26,61.64,6393.0,51.1784,51.5042,51.1784,51.4959,6393.0
2016-03-23 12:30:00,61.64,61.83,61.62,61.79,8407.0,51.4959,51.6546,51.4792,51.6212,8407.0
2016-03-23 13:00:00,61.79,61.83,61.48,61.66,30319.0,51.6212,51.6546,51.3622,51.5126,30319.0
2016-03-23 13:30:00,61.66,61.67,61.46,61.47,20252.0,51.5126,51.5209,51.3455,51.3539,20252.0
2016-03-23 14:00:00,61.53,61.59,61.37,61.44,19765.0,51.404,51.4541,51.2703,51.3288,19765.0
2016-03-23 14:30:00,61.43,61.51,61.24,61.25,22277.0,51.3204,51.3873,51.1617,51.1701,22277.0
2016-03-23 15:00:00,61.24,61.37,61.23,61.35,20707.0,51.1617,51.2703,51.1534,51.2536,20707.0
2016-03-23 15:30:00,61.35,61.39,61.21,61.21,46280.0,51.2536,51.287,51.1366,51.1366,46280.0
2016-03-24 09:30:00,61.05,61.14,60.67,61.0,32370.0,51.003,51.0782,50.6855,50.9612,32370.0
2016-03-24 10:00:00,61.0,61.32,60.91,61.07,19585.0,50.9612,51.2285,50.886,51.0197,19585.0
2016-03-24 10:30:00,61.14,61.38,61.14,61.28,17320.0,51.0782,51.2787,51.0782,51.1951,17320.0
2016-03-24 11:00:00,61.31,61.38,61.01,61.14,18127.0,51.2202,51.2787,50.9696,51.0782,18127.0
2016-03-24 11:30:00,61.2,61.25,61.06,61.09,11704.0,51.1283,51.1701,51.0113,51.0364,11704.0
2016-03-24 12:00:00,61.14,61.28,61.14,61.18,11431.0,51.0782,51.1951,51.0782,51.1116,11431.0
2016-03-24 12:30:00,61.19,61.35,61.17,61.27,8029.0,51.1199,51.2536,51.1032,51.1868,8029.0
2016-03-24 13:00:00,61.28,61.55,61.22,61.55,9696.0,51.1951,51.4207,51.145,51.4207,9696.0
2016-03-24 13:30:00,61.54,61.54,61.39,61.42,11861.0,51.4123,51.4123,51.287,51.3121,11861.0
2016-03-24 14:00:00,61.41,61.51,61.36,61.48,12824.0,51.3037,51.3873,51.262,51.3622,12824.0
2016-03-24 14:30:00,61.46,61.56,61.41,61.49,12362.0,51.3455,51.429,51.3037,51.3706,12362.0
2016-03-24 15:00:00,61.52,61.64,61.47,61.47,18594.0,51.3956,51.4959,51.3539,51.3539,18594.0
2016-03-24 15:30:00,61.48,61.66,61.46,61.6,85284.0,51.3622,51.5126,51.3455,51.4625,85284.0
2016-03-28 09:30:00,61.89,62.18,61.68,62.12,12636.0,51.7047,51.947,51.5293,51.8969,12636.0
2016-03-28 10:00:00,62.12,62.29,62.05,62.19,9219.0,51.8969,52.0389,51.8384,51.9554,9219.0
2016-03-28 10:30:00,62.2,62.31,61.85,61.85,14476.0,51.9637,52.0556,51.6713,51.6713,14476.0
2016-03-28 11:00:00,61.88,61.96,61.64,61.64,19205.0,51.6964,51.7632,51.4959,51.4959,19205.0
2016-03-28 11:30:00,61.63,61.66,61.45,61.64,15664.0,51.4875,51.5126,51.3371,51.4959,15664.0
2016-03-28 12:00:00,61.65,61.96,61.61,61.87,8965.0,51.5042,51.7632,51.4708,51.688,8965.0
2016-03-28 12:30:00,61.85,62.08,61.8,62.0,10347.0,51.6713,51.8635,51.6295,51.7966,10347.0
2016-03-28 13:00:00,61.95,62.0,61.73,61.78,10655.0,51.7549,51.7966,51.5711,51.6128,10655.0
2016-03-28 13:30:00,61.81,62.01,61.76,61.94,9795.0,51.6379,51.805,51.5961,51.7465,9795.0
2016-03-28 14:00:00,61.92,61.98,61.78,61.83,12629.0,51.7298,51.7799,51.6128,51.6546,12629.0
2016-03-28 14:30:00,61.86,61.92,61.8,61.8,13648.0,51.6797,51.7298,51.6295,51.6295,13648.0
2016-03-28 15:00:00,61.8,61.96,61.8,61.91,17657.0,51.6295,51.7632,51.6295,51.7214,17657.0
2016-03-28 15:30:00,61.9,61.9,61.67,61.78,70801.0,51.7131,51.7131,51.5209,51.6128,70801.0
2016-03-29 09:30:00,61.8,62.04,61.55,62.0,16039.0,51.6295,51.8301,51.4207,51.7966,16039.0
2016-03-29 10:00:00,62.0,62.32,62.0,62.32,11497.0,51.7966,52.064,51.7966,52.064,11497.0
2016-03-29 10:30:00,62.32,62.67,62.32,62.65,25722.0,52.064,52.3564,52.064,52.3397,25722.0
2016-03-29 11:00:00,62.64,62.7,62.43,62.68,27427.0,52.3313,52.3814,52.1559,52.3647,27427.0
2016-03-29 11:30:00,62.65,62.77,62.54,62.6,16278.0,52.3397,52.4399,52.2478,52.2979,16278.0
2016-03-29 12:00:00,62.56,63.11,62.54,63.06,21696.0,52.2645,52.724,52.2478,52.6822,21696.0
2016-03-29 12:30:00,63.05,63.29,63.0,63.12,18787.0,52.6738,52.8743,52.6321,52.7323,18787.0
2016-03-29 13:00:00,63.13,63.3,63.12,63.27,24373.0,52.7407,52.8827,52.7323,52.8576,24373.0
2016-03-29 13:30:00,63.28,63.31,63.15,63.2,21469.0,52.866,52.891,52.7574,52.7992,21469.0
2016-03-29 14:00:00,63.2,63.53,63.18,63.53,21872.0,52.7992,53.0748,52.7824,53.0748,21872.0
2016-03-29 14:30:00,63.53,64.0,63.49,63.67,52174.0,53.0748,53.4675,53.0414,53.1918,52174.0
2016-03-29 15:00:00,63.69,63.8,63.67,63.77,33267.0,53.2085,53.3004,53.1918,53.2753,33267.0
2016-03-29 15:30:00,63.75,63.77,63.55,63.7,101913.0,53.2586,53.2753,53.0916,53.2169,101913.0
2016-03-30 09:30:00,63.88,64.14,63.48,63.48,27605.0,53.6185,53.8368,53.2828,53.2828,27605.0
2016-03-30 10:00:00,63.52,63.57,63.2,63.26,16367.0,53.3164,53.3583,53.0478,53.0981,16367.0
2016-03-30 10:30:00,63.32,63.44,63.25,63.35,26785.0,53.1485,53.2492,53.0897,53.1737,26785.0
2016-03-30 11:00:00,63.33,63.44,63.32,63.35,22955.0,53.1569,53.2492,53.1485,53.1737,22955.0
2016-03-30 11:30:00,63.34,63.43,63.28,63.37,13818.0,53.1653,53.2408,53.1149,53.1905,13818.0
2016-03-30 12:00:00,63.39,63.45,63.25,63.26,9361.0,53.2073,53.2576,53.0897,53.0981,9361.0
2016-03-30 12:30:00,63.29,63.42,63.28,63.41,20438.0,53.1233,53.2324,53.1149,53.224,20438.0
2016-03-30 13:00:00,63.44,63.45,63.3,63.42,13598.0,53.2492,53.2576,53.1317,53.2324,13598.0
2016-03-30 13:30:00,63.41,63.5,63.38,63.44,23189.0,53.224,53.2996,53.1989,53.2492,23189.0
2016-03-30 14:00:00,63.44,63.6,63.41,63.6,21185.0,53.2492,53.3835,53.224,53.3835,21185.0
2016-03-30 14:30:00,63.59,63.82,63.59,63.8,17681.0,53.3751,53.5682,53.3751,53.5514,17681.0
2016-03-30 15:00:00,63.76,64.04,63.73,63.96,26628.0,53.5178,53.7528,53.4926,53.6857,26628.0
2016-03-30 15:30:00,63.95,63.95,63.63,63.72,80787.0,53.6773,53.6773,53.4087,53.4842,80787.0
2016-03-31 09:30:00,63.86,64.22,63.63,63.63,23206.0,53.6018,53.9039,53.4087,53.4087,23206.0
2016-03-31 10:00:00,63.67,64.09,63.65,63.77,9578.0,53.4423,53.7948,53.4255,53.5262,9578.0
2016-03-31 10:30:00,63.8,64.06,63.78,64.02,15212.0,53.5514,53.7696,53.5346,53.7361,15212.0
2016-03-31 11:00:00,64.01,64.2,64.01,64.13,14712.0,53.7277,53.8871,53.7277,53.8284,14712.0
2016-03-31 11:30:00,64.14,64.29,64.09,64.27,12165.0,53.8368,53.9627,53.7948,53.9459,12165.0
2016-03-31 12:00:00,64.25,64.27,64.17,64.25,9107.0,53.9291,53.9459,53.862,53.9291,9107.0
2016-03-31 12:30:00,64.22,64.27,64.17,64.19,11223.0,53.9039,53.9459,53.862,53.8787,11223.0
2016-03-31 13:00:00,64.22,64.29,64.11,64.12,11009.0,53.9039,53.9627,53.8116,53.82,11009.0
2016-03-31 13:30:00,64.11,64.11,63.77,63.98,26743.0,53.8116,53.8116,53.5262,53.7025,26743.0
2016-03-31 14:00:00,63.97,64.0,63.85,63.88,12400.0,53.6941,53.7193,53.5934,53.6185,12400.0
2016-03-31 14:30:00,63.88,63.93,63.79,63.83,18800.0,53.6185,53.6605,53.543,53.5766,18800.0
2016-03-31 15:00:00,63.83,63.96,63.78,63.91,17816.0,53.5766,53.6857,53.5346,53.6437,17816.0
2016-03-31 15:30:00,63.93,63.98,63.76,63.77,64019.0,53.6605,53.7025,53.5178,53.5262,64019.0
2016-04-01 09:30:00,63.51,63.53,62.74,62.87,32749.0,53.308,53.3248,52.6617,52.7708,32749.0
2016-04-01 10:00:00,63.03,63.3,62.93,63.04,26876.0,52.9051,53.1317,52.8211,52.9135,26876.0
2016-04-01 10:30:00,63.03,63.05,62.67,62.85,25730.0,52.9051,52.9219,52.6029,52.754,25730.0
2016-04-01 11:00:00,62.85,63.22,62.84,63.09,45461.0,52.754,53.0646,52.7456,52.9554,45461.0
2016-04-01 11:30:00,63.08,63.45,62.94,63.06,31815.0,52.9471,53.2576,52.8295,52.9303,31815.0
2016-04-01 12:00:00,63.02,63.39,63.01,63.12,14584.0,52.8967,53.2073,52.8883,52.9806,14584.0
2016-04-01 12:30:00,63.12,63.36,63.12,63.34,30090.0,52.9806,53.1821,52.9806,53.1653,30090.0
2016-04-01 13:00:00,63.29,63.42,63.26,63.31,8543.0,53.1233,53.2324,53.0981,53.1401,8543.0
2016-04-01 13:30:00,63.34,63.6,63.31,63.55,10282.0,53.1653,53.3835,53.1401,53.3416,10282.0
2016-04-01 14:00:00,63.57,63.67,63.55,63.62,12788.0,53.3583,53.4423,53.3416,53.4003,12788.0
2016-04-01 14:30:00,63.62,63.7,63.54,63.54,11872.0,53.4003,53.4675,53.3332,53.3332,11872.0
2016-04-01 15:00:00,63.57,63.86,63.56,63.59,36479.0,53.3583,53.6018,53.3499,53.3751,36479.0
2016-04-01 15:30:00,63.58,63.75,63.55,63.63,90094.0,53.3667,53.5094,53.3416,53.4087,90094.0
2016-04-04 09:30:00,63.65,63.96,62.89,63.3,30195.0,53.4255,53.6857,52.7876,53.1317,30195.0
2016-04-04 10:00:00,63.29,63.34,62.95,63.02,37783.0,53.1233,53.1653,52.8379,52.8967,37783.0
2016-04-04 10:30:00,63.03,63.17,62.67,62.8,26307.0,52.9051,53.0226,52.6029,52.712,26307.0
2016-04-04 11:00:00,62.79,62.8,62.31,62.37,42299.0,52.7036,52.712,52.3007,52.3511,42299.0
2016-04-04 11:30:00,62.36,62.62,62.35,62.59,29264.0,52.3427,52.5609,52.3343,52.5358,29264.0
2016-04-04 12:00:00,62.58,63.14,62.55,63.14,30463.0,52.5274,52.9974,52.5022,52.9974,30463.0
2016-04-04 12:30:00,63.13,63.13,62.84,62.93,20798.0,52.989,52.989,52.7456,52.8211,20798.0
2016-04-04 13:00:00,62.92,62.98,62.77,62.82,14949.0,52.8128,52.8631,52.6868,52.7288,14949.0
2016-04-04 13:30:00,62.82,62.95,62.75,62.9,15614.0,52.7288,52.8379,52.6701,52.796,15614.0
2016-04-04 14:00:00,62.89,62.9,62.7,62.77,26717.0,52.7876,52.796,52.6281,52.6868,26717.0
2016-04-04 14:30:00,62.75,62.92,62.75,62.78,26717.0,52.6701,52.8128,52.6701,52.6952,26717.0
2016-04-04 15:00:00,62.78,62.92,62.7,62.73,36048.0,52.6952,52.8128,52.6281,52.6533,36048.0
2016-04-04 15:30:00,62.73,62.82,62.55,62.59,76053.0,52.6533,52.7288,52.5022,52.5358,76053.0
2016-04-05 09:30:00,61.97,62.39,61.69,62.36,22815.0,52.0154,52.3679,51.7803,52.3427,22815.0
2016-04-05 10:00:00,62.36,62.59,62.35,62.56,20753.0,52.3427,52.5358,52.3343,52.5106,20753.0
2016-04-05 10:30:00,62.56,62.63,62.26,62.42,18419.0,52.5106,52.5693,52.2588,52.3931,18419.0
2016-04-05 11:00:00,62.4,62.89,62.33,62.7,30207.0,52.3763,52.7876,52.3175,52.6281,30207.0
2016-04-05 11:30:00,62.66,62.66,62.08,62.15,22276.0,52.5945,52.5945,52.1077,52.1664,22276.0
2016-04-05 12:00:00,62.08,62.2,61.68,61.81,38567.0,52.1077,52.2084,51.7719,51.8811,38567.0
2016-04-05 12:30:00,61.84,61.84,61.61,61.73,15301.0,51.9062,51.9062,51.7132,51.8139,15301.0
2016-04-05 13:00:00,61.7,62.03,61.66,62.02,16966.0,51.7887,52.0657,51.7552,52.0573,16966.0
2016-04-05 13:30:00,61.99,62.21,61.94,62.18,10684.0,52.0321,52.2168,51.9902,52.1916,10684.0
2016-04-05 14:00:00,62.17,62.26,62.03,62.25,18111.0,52.1832,52.2588,52.0657,52.2504,18111.0
2016-04-05 14:30:00,62.23,62.23,62.1,62.11,19660.0,52.2336,52.2336,52.1245,52.1329,19660.0
2016-04-05 15:00:00,62.13,62.24,62.0,62.12,31709.0,52.1497,52.242,52.0405,52.1413,31709.0
2016-04-05 15:30:00,62.11,62.17,61.91,62.03,87833.0,52.1329,52.1832,51.965,52.0657,87833.0
2016-04-06 09:30:00,61.98,62.35,61.71,61.81,17712.0,52.0238,52.3343,51.7971,51.8811,17712.0
2016-04-06 10:00:00,61.94,62.18,61.8,62.04,18154.0,51.9902,52.1916,51.8727,52.0741,18154.0
2016-04-06 10:30:00,62.03,62.06,61.59,61.75,21046.0,52.0657,52.0909,51.6964,51.8307,21046.0
2016-04-06 11:00:00,61.75,61.85,61.7,61.77,12185.0,51.8307,51.9146,51.7887,51.8475,12185.0
2016-04-06 11:30:00,61.78,61.86,61.66,61.8,13609.0,51.8559,51.923,51.7552,51.8727,13609.0
2016-04-06 12:00:00,61.83,62.0,61.81,61.93,26424.0,51.8978,52.0405,51.8811,51.9818,26424.0
2016-04-06 12:30:00,61.91,61.96,61.82,61.9,12801.0,51.965,52.007,51.8895,51.9566,12801.0
2016-04-06 13:00:00,61.91,62.0,61.87,61.91,15899.0,51.965,52.0405,51.9314,51.965,15899.0
2016-04-06 13:30:00,61.93,62.05,61.9,61.99,27537.0,51.9818,52.0825,51.9566,52.0321,27537.0
2016-04-06 14:00:00,61.95,61.95,61.84,61.89,10108.0,51.9986,51.9986,51.9062,51.9482,10108.0
2016-04-06 14:30:00,61.86,61.97,61.83,61.92,10909.0,51.923,52.0154,51.8978,51.9734,10909.0
2016-04-06 15:00:00,61.96,62.04,61.92,62.04,46415.0,52.007,52.0741,51.9734,52.0741,46415.0
2016-04-06 15:30:00,62.05,62.2,62.05,62.14,50163.0,52.0825,52.2084,52.0825,52.158,50163.0
2016-04-07 09:30:00,61.97,62.14,61.34,61.5,14371.0,52.0154,52.158,51.4866,51.6209,14371.0
2016-04-07 10:00:00,61.5,61.64,61.1,61.11,14484.0,51.6209,51.7384,51.2851,51.2935,14484.0
2016-04-07 10:30:00,61.09,61.3,61.0,61.05,9711.0,51.2767,51.453,51.2012,51.2431,9711.0
2016-04-07 11:00:00,61.03,61.03,60.72,60.78,16349.0,51.2264,51.2264,50.9662,51.0165,16349.0
2016-04-07 11:30:00,60.78,61.19,60.77,61.08,16103.0,51.0165,51.3607,51.0081,51.2683,16103.0
2016-04-07 12:00:00,61.09,61.16,60.86,60.86,8016.0,51.2767,51.3355,51.0837,51.0837,8016.0
2016-04-07 12:30:00,60.89,60.97,60.83,60.93,6896.0,51.1088,51.176,51.0585,51.1424,6896.0
2016-04-07 13:00:00,60.93,61.14,60.91,61.04,8900.0,51.1424,51.3187,51.1256,51.2347,8900.0
2016-04-07 13:30:00,61.06,61.06,60.81,60.82,14525.0,51.2515,51.2515,51.0417,51.0501,14525.0
2016-04-07 14:00:00,60.8,60.81,60.5,60.58,16473.0,51.0333,51.0417,50.7815,50.8486,16473.0
2016-04-07 14:30:00,60.59,60.69,60.56,60.64,23154.0,50.857,50.941,50.8319,50.899,23154.0
2016-04-07 15:00:00,60.6,60.86,60.59,60.77,26793.0,50.8654,51.0837,50.857,51.0081,26793.0
2016-04-07 15:30:00,60.76,60.88,60.7,60.79,99103.0,50.9997,51.1005,50.9494,51.0249,99103.0
2016-04-08 09:30:00,61.42,61.6,61.12,61.36,25220.0,51.5537,51.7048,51.3019,51.5033,25220.0
2016-04-08 10:00:00,61.5,61.6,61.44,61.49,6602.0,51.6209,51.7048,51.5705,51.6125,6602.0
2016-04-08 10:30:00,61.54,61.55,61.28,61.28,17123.0,51.6544,51.6628,51.4362,51.4362,17123.0
2016-04-08 11:00:00,61.25,61.43,61.11,61.23,13101.0,51.411,51.5621,51.2935,51.3942,13101.0
2016-04-08 11:30:00,61.23,61.23,60.92,61.13,9413.0,51.3942,51.3942,51.134,51.3103,9413.0
2016-04-08 12:00:00,61.15,61.24,60.9,61.04,11910.0,51.3271,51.4026,51.1172,51.2347,11910.0
2016-04-08 12:30:00,61.05,61.34,61.02,61.29,11558.0,51.2431,51.4866,51.218,51.4446,11558.0
2016-04-08 13:00:00,61.31,61.34,61.17,61.22,8671.0,51.4614,51.4866,51.3439,51.3858,8671.0
2016-04-08 13:30:00,61.23,61.34,61.18,61.34,15817.0,51.3942,51.4866,51.3523,51.4866,15817.0
2016-04-08 14:00:00,61.33,61.41,61.25,61.26,16103.0,51.4782,51.5453,51.411,51.4194,16103.0
2016-04-08 14:30:00,61.28,61.29,61.01,61.02,11369.0,51.4362,51.4446,51.2096,51.218,11369.0
2016-04-08 15:00:00,61.0,61.07,60.89,60.99,18226.0,51.2012,51.2599,51.1088,51.1928,18226.0
2016-04-08 15:30:00,60.99,61.23,60.89,61.21,53022.0,51.1928,51.3942,51.1088,51.3774,53022.0
2016-04-11 09:30:00,61.61,61.67,61.08,61.44,18144.0,51.7132,51.7635,51.2683,51.5705,18144.0
2016-04-11 10:00:00,61.47,61.84,61.47,61.73,8401.0,51.5957,51.9062,51.5957,51.8139,8401.0
2016-04-11 10:30:00,61.73,61.77,61.36,61.4,7528.0,51.8139,51.8475,51.5033,51.5369,7528.0
2016-04-11 11:00:00,61.34,61.37,61.16,61.29,4949.0,51.4866,51.5117,51.3355,51.4446,4949.0
2016-04-11 11:30:00,61.2,61.22,60.97,61.15,10776.0,51.369,51.3858,51.176,51.3271,10776.0
2016-04-11 12:00:00,61.1,61.46,61.1,61.4,48681.0,51.2851,51.5873,51.2851,51.5369,48681.0
2016-04-11 12:30:00,61.4,61.4,61.23,61.31,6569.0,51.5369,51.5369,51.3942,51.4614,6569.0
2016-04-11 13:00:00,61.27,61.37,61.19,61.24,4482.0,51.4278,51.5117,51.3607,51.4026,4482.0
2016-04-11 13:30:00,61.21,61.27,61.04,61.04,3503.0,51.3774,51.4278,51.2347,51.2347,3503.0
2016-04-11 14:00:00,61.07,61.08,60.95,60.98,8499.0,51.2599,51.2683,51.1592,51.1844,8499.0
2016-04-11 14:30:00,60.98,61.1,60.93,61.09,13463.0,51.1844,51.2851,51.1424,51.2767,13463.0
2016-04-11 15:00:00,61.12,61.2,60.84,60.84,8621.0,51.3019,51.369,51.0669,51.0669,8621.0
2016-04-11 15:30:00,60.8,60.85,60.65,60.67,36476.0,51.0333,51.0753,50.9074,50.9242,36476.0
2016-04-12 09:30:00,61.01,61.72,60.66,61.28,25405.0,51.2096,51.8055,50.9158,51.4362,25405.0
2016-04-12 10:00:00,61.35,61.61,61.19,61.51,19661.0,51.495,51.7132,51.3607,51.6292,19661.0
2016-04-12 10:30:00,61.56,61.97,61.36,61.91,17000.0,51.6712,52.0154,51.5033,51.965,17000.0
2016-04-12 11:00:00,61.89,61.95,61.66,61.95,20333.0,51.9482,51.9986,51.7552,51.9986,20333.0
2016-04-12 11:30:00,61.94,62.14,61.83,61.83,16187.0,51.9902,52.158,51.8978,51.8978,16187.0
2016-04-12 12:00:00,61.81,61.84,61.65,61.72,7786.0,51.8811,51.9062,51.7468,51.8055,7786.0
2016-04-12 12:30:00,61.73,61.91,61.72,61.81,11497.0,51.8139,51.965,51.8055,51.8811,11497.0
2016-04-12 13:00:00,61.82,61.83,61.53,61.55,10823.0,51.8895,51.8978,51.646,51.6628,10823.0
2016-04-12 13:30:00,61.59,61.68,61.49,61.59,9708.0,51.6964,51.7719,51.6125,51.6964,9708.0
2016-04-12 14:00:00,61.61,61.74,61.57,61.62,11093.0,51.7132,51.8223,51.6796,51.7216,11093.0
2016-04-12 14:30:00,61.61,61.7,61.54,61.58,17272.0,51.7132,51.7887,51.6544,51.688,17272.0
2016-04-12 15:00:00,61.59,61.68,61.4,61.49,31691.0,51.6964,51.7719,51.5369,51.6125,31691.0
2016-04-12 15:30:00,61.45,61.52,61.36,61.5,42205.0,51.5789,51.6376,51.5033,51.6209,42205.0
2016-04-13 09:30:00,61.94,62.66,61.55,62.66,16378.0,51.9902,52.5945,51.6628,52.5945,16378.0
2016-04-13 10:00:00,62.78,62.91,62.53,62.66,15391.0,52.6952,52.8044,52.4854,52.5945,15391.0
2016-04-13 10:30:00,62.72,62.82,62.52,62.52,19006.0,52.6449,52.7288,52.477,52.477,19006.0
2016-04-13 11:00:00,62.6,62.71,62.41,62.45,35006.0,52.5442,52.6365,52.3847,52.4183,35006.0
2016-04-13 11:30:00,62.48,62.68,62.45,62.53,22575.0,52.4434,52.6113,52.4183,52.4854,22575.0
2016-04-13 12:00:00,62.51,62.66,62.5,62.61,51913.0,52.4686,52.5945,52.4602,52.5525,51913.0
2016-04-13 12:30:00,62.61,62.69,62.56,62.63,31699.0,52.5525,52.6197,52.5106,52.5693,31699.0
2016-04-13 13:00:00,62.64,63.09,62.64,63.04,14860.0,52.5777,52.9554,52.5777,52.9135,14860.0
2016-04-13 13:30:00,63.02,63.29,62.91,63.24,41098.0,52.8967,53.1233,52.8044,53.0813,41098.0
2016-04-13 14:00:00,63.22,63.43,63.19,63.32,26577.0,53.0646,53.2408,53.0394,53.1485,26577.0
2016-04-13 14:30:00,63.28,63.4,63.25,63.35,22786.0,53.1149,53.2156,53.0897,53.1737,22786.0
2016-04-13 15:00:00,63.37,63.5,63.33,63.49,28676.0,53.1905,53.2996,53.1569,53.2912,28676.0
2016-04-13 15:30:00,63.49,63.54,63.3,63.33,68234.0,53.2912,53.3332,53.1317,53.1569,68234.0
2016-04-14 09:30:00,63.55,64.13,63.16,63.32,48891.0,53.3416,53.8284,53.0142,53.1485,48891.0
2016-04-14 10:00:00,63.49,63.82,63.42,63.77,16466.0,53.2912,53.5682,53.2324,53.5262,16466.0
2016-04-14 10:30:00,63.82,63.94,63.6,63.7,17974.0,53.5682,53.6689,53.3835,53.4675,17974.0
2016-04-14 11:00:00,63.71,63.71,63.59,63.66,9252.0,53.4758,53.4758,53.3751,53.4339,9252.0
2016-04-14 11:30:00,63.69,64.06,63.69,63.9,20488.0,53.4591,53.7696,53.4591,53.6353,20488.0
2016-04-14 12:00:00,63.86,64.0,63.81,63.99,18720.0,53.6018,53.7193,53.5598,53.7109,18720.0
2016-04-14 12:30:00,63.99,64.06,63.82,63.91,22902.0,53.7109,53.7696,53.5682,53.6437,22902.0
2016-04-14 13:00:00,63.94,64.03,63.88,63.93,11030.0,53.6689,53.7444,53.6185,53.6605,11030.0
2016-04-14 13:30:00,63.91,64.1,63.82,63.83,24762.0,53.6437,53.8032,53.5682,53.5766,24762.0
2016-04-14 14:00:00,63.81,63.9,63.78,63.8,16038.0,53.5598,53.6353,53.5346,53.5514,16038.0
2016-04-14 14:30:00,63.8,63.83,63.66,63.74,39037.0,53.5514,53.5766,53.4339,53.501,39037.0
2016-04-14 15:00:00,63.72,63.77,63.58,63.6,23504.0,53.4842,53.5262,53.3667,53.3835,23504.0
2016-04-14 15:30:00,63.59,63.7,63.57,63.62,49143.0,53.3751,53.4675,53.3583,53.4003,49143.0
2016-04-15 09:30:00,63.35,63.73,63.24,63.49,14835.0,53.1737,53.4926,53.0813,53.2912,14835.0
2016-04-15 10:00:00,63.42,63.6,63.32,63.52,7105.0,53.2324,53.3835,53.1485,53.3164,7105.0
2016-04-15 10:30:00,63.56,63.6,63.35,63.37,12687.0,53.3499,53.3835,53.1737,53.1905,12687.0
2016-04-15 11:00:00,63.36,63.52,63.26,63.29,11230.0,53.1821,53.3164,53.0981,53.1233,11230.0
2016-04-15 11:30:00,63.33,63.37,63.16,63.26,8584.0,53.1569,53.1905,53.0142,53.0981,8584.0
2016-04-15 12:00:00,63.27,63.31,63.1,63.14,11431.0,53.1065,53.1401,52.9638,52.9974,11431.0
2016-04-15 12:30:00,63.1,63.14,63.03,63.11,6662.0,52.9638,52.9974,52.9051,52.9722,6662.0
2016-04-15 13:00:00,63.11,63.18,63.01,63.08,11144.0,52.9722,53.031,52.8883,52.9471,11144.0
2016-04-15 13:30:00,63.1,63.3,63.08,63.16,15460.0,52.9638,53.1317,52.9471,53.0142,15460.0
2016-04-15 14:00:00,63.15,63.21,63.09,63.21,7728.0,53.0058,53.0562,52.9554,53.0562,7728.0
2016-04-15 14:30:00,63.23,63.28,63.17,63.17,12278.0,53.073,53.1149,53.0226,53.0226,12278.0
2016-04-15 15:00:00,63.18,63.23,63.17,63.2,29677.0,53.031,53.073,53.0226,53.0478,29677.0
2016-04-15 15:30:00,63.2,63.36,63.17,63.33,51258.0,53.0478,53.1821,53.0226,53.1569,51258.0
2016-04-18 09:30:00,63.27,63.72,63.27,63.63,13194.0,53.1065,53.4842,53.1065,53.4087,13194.0
2016-04-18 10:00:00,63.62,63.78,63.49,63.74,15904.0,53.4003,53.5346,53.2912,53.501,15904.0
2016-04-18 10:30:00,63.78,63.85,63.63,63.64,11311.0,53.5346,53.5934,53.4087,53.4171,11311.0
2016-04-18 11:00:00,63.63,63.81,63.61,63.63,11849.0,53.4087,53.5598,53.3919,53.4087,11849.0
2016-04-18 11:30:00,63.65,63.87,63.58,63.71,11237.0,53.4255,53.6101,53.3667,53.4758,11237.0
2016-04-18 12:00:00,63.68,63.76,63.53,63.71,9231.0,53.4507,53.5178,53.3248,53.4758,9231.0
2016-04-18 12:30:00,63.68,63.73,63.59,63.65,8063.0,53.4507,53.4926,53.3751,53.4255,8063.0
2016-04-18 13:00:00,63.65,63.71,63.61,63.68,13759.0,53.4255,53.4758,53.3919,53.4507,13759.0
2016-04-18 13:30:00,63.69,63.72,63.63,63.64,12184.0,53.4591,53.4842,53.4087,53.4171,12184.0
2016-04-18 14:00:00,63.63,63.7,63.6,63.62,17264.0,53.4087,53.4675,53.3835,53.4003,17264.0
2016-04-18 14:30:00,63.62,63.74,63.61,63.64,16324.0,53.4003,53.501,53.3919,53.4171,16324.0
2016-04-18 15:00:00,63.64,63.66,63.52,63.54,18733.0,53.4171,53.4339,53.3164,53.3332,18733.0
2016-04-18 15:30:00,63.54,63.6,63.49,63.57,30594.0,53.3332,53.3835,53.2912,53.3583,30594.0
2016-04-19 09:30:00,63.87,64.58,63.78,64.58,38410.0,53.6101,54.2061,53.5346,54.2061,38410.0
2016-04-19 10:00:00,64.58,64.79,64.24,64.34,22761.0,54.2061,54.3824,53.9207,54.0046,22761.0
2016-04-19 10:30:00,64.38,64.47,64.13,64.15,13436.0,54.0382,54.1138,53.8284,53.8452,13436.0
2016-04-19 11:00:00,64.12,64.12,63.55,63.64,14222.0,53.82,53.82,53.3416,53.4171,14222.0
2016-04-19 11:30:00,63.62,64.0,63.62,63.71,10995.0,53.4003,53.7193,53.4003,53.4758,10995.0
2016-04-19 12:00:00,63.74,63.76,63.42,63.55,19767.0,53.501,53.5178,53.2324,53.3416,19767.0
2016-04-19 12:30:00,63.57,63.57,63.32,63.4,6296.0,53.3583,53.3583,53.1485,53.2156,6296.0
2016-04-19 13:00:00,63.41,63.51,63.36,63.41,18335.0,53.224,53.308,53.1821,53.224,18335.0
2016-04-19 13:30:00,63.42,63.5,63.29,63.44,22009.0,53.2324,53.2996,53.1233,53.2492,22009.0
2016-04-19 14:00:00,63.46,63.56,63.31,63.52,19204.0,53.266,53.3499,53.1401,53.3164,19204.0
2016-04-19 14:30:00,63.52,63.52,63.3,63.35,21536.0,53.3164,53.3164,53.1317,53.1737,21536.0
2016-04-19 15:00:00,63.35,63.5,63.32,63.4,16045.0,53.1737,53.2996,53.1485,53.2156,16045.0
2016-04-19 15:30:00,63.41,63.41,63.29,63.36,60714.0,53.224,53.224,53.1233,53.1821,60714.0
2016-04-20 09:30:00,63.4,63.59,63.06,63.23,9081.0,53.2156,53.3751,52.9303,53.073,9081.0
2016-04-20 10:00:00,63.25,63.46,63.18,63.21,9001.0,53.0897,53.266,53.031,53.0562,9001.0
2016-04-20 10:30:00,63.25,63.45,62.93,62.93,20405.0,53.0897,53.2576,52.8211,52.8211,20405.0
2016-04-20 11:00:00,62.96,63.23,62.96,63.11,14352.0,52.8463,53.073,52.8463,52.9722,14352.0
2016-04-20 11:30:00,63.09,63.15,63.05,63.12,17170.0,52.9554,53.0058,52.9219,52.9806,17170.0
2016-04-20 12:00:00,63.09,63.15,62.99,63.08,20873.0,52.9554,53.0058,52.8715,52.9471,20873.0
2016-04-20 12:30:00,63.08,63.15,63.07,63.1,10108.0,52.9471,53.0058,52.9387,52.9638,10108.0
2016-04-20 13:00:00,63.13,63.25,63.1,63.23,23734.0,52.989,53.0897,52.9638,53.073,23734.0
2016-04-20 13:30:00,63.19,63.5,63.19,63.47,11408.0,53.0394,53.2996,53.0394,53.2744,11408.0
2016-04-20 14:00:00,63.45,63.67,63.44,63.64,11958.0,53.2576,53.4423,53.2492,53.4171,11958.0
2016-04-20 14:30:00,63.67,63.79,63.66,63.78,14070.0,53.4423,53.543,53.4339,53.5346,14070.0
2016-04-20 15:00:00,63.76,63.81,63.62,63.62,21313.0,53.5178,53.5598,53.4003,53.4003,21313.0
2016-04-20 15:30:00,63.59,63.62,63.39,63.42,59657.0,53.3751,53.4003,53.2073,53.2324,59657.0
2016-04-21 09:30:00,63.7,63.95,63.54,63.71,14483.0,53.4675,53.6773,53.3332,53.4758,14483.0
2016-04-21 10:00:00,63.62,63.71,63.44,63.52,13835.0,53.4003,53.4758,53.2492,53.3164,13835.0
2016-04-21 10:30:00,63.56,63.81,63.56,63.76,8491.0,53.3499,53.5598,53.3499,53.5178,8491.0
2016-04-21 11:00:00,63.77,63.91,63.71,63.81,16691.0,53.5262,53.6437,53.4758,53.5598,16691.0
2016-04-21 11:30:00,63.8,63.82,63.56,63.56,14747.0,53.5514,53.5682,53.3499,53.3499,14747.0
2016-04-21 12:00:00,63.52,63.57,63.39,63.5,8930.0,53.3164,53.3583,53.2073,53.2996,8930.0
2016-04-21 12:30:00,63.5,63.56,63.32,63.32,8432.0,53.2996,53.3499,53.1485,53.1485,8432.0
2016-04-21 13:00:00,63.39,63.42,63.18,63.2,8639.0,53.2073,53.2324,53.031,53.0478,8639.0
2016-04-21 13:30:00,63.16,63.26,63.12,63.19,11122.0,53.0142,53.0981,52.9806,53.0394,11122.0
2016-04-21 14:00:00,63.19,63.2,62.93,62.94,25002.0,53.0394,53.0478,52.8211,52.8295,25002.0
2016-04-21 14:30:00,62.94,63.08,62.84,62.93,17564.0,52.8295,52.9471,52.7456,52.8211,17564.0
2016-04-21 15:00:00,62.95,63.04,62.92,62.92,14319.0,52.8379,52.9135,52.8128,52.8128,14319.0
2016-04-21 15:30:00,62.92,63.0,62.85,62.86,38079.0,52.8128,52.8799,52.754,52.7624,38079.0
2016-04-22 09:30:00,62.77,63.35,62.76,63.35,8081.0,52.6868,53.1737,52.6785,53.1737,8081.0
2016-04-22 10:00:00,63.32,63.57,63.3,63.55,10183.0,53.1485,53.3583,53.1317,53.3416,10183.0
2016-04-22 10:30:00,63.52,63.66,62.99,62.99,16063.0,53.3164,53.4339,52.8715,52.8715,16063.0
2016-04-22 11:00:00,63.0,63.09,62.94,63.03,21613.0,52.8799,52.9554,52.8295,52.9051,21613.0
2016-04-22 11:30:00,63.03,63.07,62.89,63.0,18928.0,52.9051,52.9387,52.7876,52.8799,18928.0
2016-04-22 12:00:00,63.0,63.03,62.87,62.87,11700.0,52.8799,52.9051,52.7708,52.7708,11700.0
2016-04-22 12:30:00,62.82,63.01,62.82,62.95,10219.0,52.7288,52.8883,52.7288,52.8379,10219.0
2016-04-22 13:00:00,62.97,63.02,62.89,62.92,10789.0,52.8547,52.8967,52.7876,52.8128,10789.0
2016-04-22 13:30:00,62.92,63.14,62.79,63.11,13847.0,52.8128,52.9974,52.7036,52.9722,13847.0
2016-04-22 14:00:00,63.1,63.24,63.1,63.22,23733.0,52.9638,53.0813,52.9638,53.0646,23733.0
2016-04-22 14:30:00,63.22,63.28,63.14,63.2,14586.0,53.0646,53.1149,52.9974,53.0478,14586.0
2016-04-22 15:00:00,63.21,63.25,63.13,63.16,13417.0,53.0562,53.0897,52.989,53.0142,13417.0
2016-04-22 15:30:00,63.16,63.23,63.12,63.17,41199.0,53.0142,53.073,52.9806,53.0226,41199.0
2016-04-25 09:30:00,63.1,63.1,62.86,62.9,7250.0,52.9638,52.9638,52.7624,52.796,7250.0
2016-04-25 10:00:00,63.05,63.05,62.76,62.85,5278.0,52.9219,52.9219,52.6785,52.754,5278.0
2016-04-25 10:30:00,62.84,63.1,62.83,63.09,7673.0,52.7456,52.9638,52.7372,52.9554,7673.0
2016-04-25 11:00:00,63.08,63.21,62.85,63.21,10076.0,52.9471,53.0562,52.754,53.0562,10076.0
2016-04-25 11:30:00,63.16,63.16,62.86,62.92,8869.0,53.0142,53.0142,52.7624,52.8128,8869.0
2016-04-25 12:00:00,62.97,62.97,62.7,62.82,10501.0,52.8547,52.8547,52.6281,52.7288,10501.0
2016-04-25 12:30:00,62.87,63.0,62.79,62.96,3233.0,52.7708,52.8799,52.7036,52.8463,3233.0
2016-04-25 13:00:00,62.99,63.18,62.97,63.18,3098.0,52.8715,53.031,52.8547,53.031,3098.0
2016-04-25 13:30:00,63.17,63.17,63.06,63.15,3552.0,53.0226,53.0226,52.9303,53.0058,3552.0
2016-04-25 14:00:00,63.12,63.12,62.86,62.95,5818.0,52.9806,52.9806,52.7624,52.8379,5818.0
2016-04-25 14:30:00,62.93,63.04,62.92,63.0,6807.0,52.8211,52.9135,52.8128,52.8799,6807.0
2016-04-25 15:00:00,62.99,63.0,62.92,62.99,15306.0,52.8715,52.8799,52.8128,52.8715,15306.0
2016-04-25 15:30:00,62.99,63.19,62.97,63.15,38461.0,52.8715,53.0394,52.8547,53.0058,38461.0
2016-04-26 09:30:00,63.3,63.44,62.9,63.27,14452.0,53.1317,53.2492,52.796,53.1065,14452.0
2016-04-26 10:00:00,63.26,63.3,62.96,63.0,10172.0,53.0981,53.1317,52.8463,52.8799,10172.0
2016-04-26 10:30:00,63.0,63.25,63.0,63.03,5872.0,52.8799,53.0897,52.8799,52.9051,5872.0
2016-04-26 11:00:00,62.96,63.4,62.94,63.4,65669.0,52.8463,53.2156,52.8295,53.2156,65669.0
2016-04-26 11:30:00,63.44,63.68,63.36,63.57,13433.0,53.2492,53.4507,53.1821,53.3583,13433.0
2016-04-26 12:00:00,63.62,63.89,63.61,63.83,9231.0,53.4003,53.6269,53.3919,53.5766,9231.0
2016-04-26 12:30:00,63.86,63.88,63.79,63.81,10710.0,53.6018,53.6185,53.543,53.5598,10710.0
2016-04-26 13:00:00,63.79,63.86,63.7,63.84,6655.0,53.543,53.6018,53.4675,53.585,6655.0
2016-04-26 13:30:00,63.86,63.92,63.72,63.89,8262.0,53.6018,53.6521,53.4842,53.6269,8262.0
2016-04-26 14:00:00,63.91,64.18,63.91,64.11,19084.0,53.6437,53.8704,53.6437,53.8116,19084.0
2016-04-26 14:30:00,64.08,64.25,64.06,64.2,17199.0,53.7864,53.9291,53.7696,53.8871,17199.0
2016-04-26 15:00:00,64.23,64.23,64.06,64.18,19311.0,53.9123,53.9123,53.7696,53.8704,19311.0
2016-04-26 15:30:00,64.19,64.28,64.1,64.12,52190.0,53.8787,53.9543,53.8032,53.82,52190.0
2016-04-27 09:30:00,63.94,64.02,63.7,63.99,16420.0,53.6689,53.7361,53.4675,53.7109,16420.0
2016-04-27 10:00:00,63.99,63.99,63.7,63.75,11647.0,53.7109,53.7109,53.4675,53.5094,11647.0
2016-04-27 10:30:00,63.71,63.9,63.56,63.73,7523.0,53.4758,53.6353,53.3499,53.4926,7523.0
2016-04-27 11:00:00,63.76,63.88,63.73,63.77,9982.0,53.5178,53.6185,53.4926,53.5262,9982.0
2016-04-27 11:30:00,63.81,63.91,63.74,63.76,5329.0,53.5598,53.6437,53.501,53.5178,5329.0
2016-04-27 12:00:00,63.76,63.89,63.64,63.89,21491.0,53.5178,53.6269,53.4171,53.6269,21491.0
2016-04-27 12:30:00,63.88,63.9,63.8,63.87,6301.0,53.6185,53.6353,53.5514,53.6101,6301.0
2016-04-27 13:00:00,63.89,63.91,63.76,63.85,4500.0,53.6269,53.6437,53.5178,53.5934,4500.0
2016-04-27 13:30:00,63.85,63.9,63.82,63.83,5546.0,53.5934,53.6353,53.5682,53.5766,5546.0
2016-04-27 14:00:00,63.81,64.15,63.73,64.06,17221.0,53.5598,53.8452,53.4926,53.7696,17221.0
2016-04-27 14:30:00,64.04,64.08,63.9,63.99,8524.0,53.7528,53.7864,53.6353,53.7109,8524.0
2016-04-27 15:00:00,64.0,64.21,63.97,64.21,12152.0,53.7193,53.8955,53.6941,53.8955,12152.0
2016-04-27 15:30:00,64.22,64.42,64.22,64.3,47257.0,53.9039,54.0718,53.9039,53.9711,47257.0
2016-04-28 09:30:00,64.11,64.28,63.77,64.02,18956.0,53.8116,53.9543,53.5262,53.7361,18956.0
2016-04-28 10:00:00,63.97,64.08,63.93,64.03,7414.0,53.6941,53.7864,53.6605,53.7444,7414.0
2016-04-28 10:30:00,64.09,64.36,64.02,64.28,6405.0,53.7948,54.0214,53.7361,53.9543,6405.0
2016-04-28 11:00:00,64.26,64.26,64.1,64.25,7771.0,53.9375,53.9375,53.8032,53.9291,7771.0
2016-04-28 11:30:00,64.21,64.26,64.12,64.16,6585.0,53.8955,53.9375,53.82,53.8536,6585.0
2016-04-28 12:00:00,64.17,64.26,64.09,64.15,8443.0,53.862,53.9375,53.7948,53.8452,8443.0
2016-04-28 12:30:00,64.16,64.24,64.08,64.2,8519.0,53.8536,53.9207,53.7864,53.8871,8519.0
2016-04-28 13:00:00,64.19,64.19,63.99,64.03,3940.0,53.8787,53.8787,53.7109,53.7444,3940.0
2016-04-28 13:30:00,64.03,64.15,64.03,64.11,13570.0,53.7444,53.8452,53.7444,53.8116,13570.0
2016-04-28 14:00:00,64.12,64.13,63.82,63.92,15619.0,53.82,53.8284,53.5682,53.6521,15619.0
2016-04-28 14:30:00,63.93,63.94,63.81,63.88,13816.0,53.6605,53.6689,53.5598,53.6185,13816.0
2016-04-28 15:00:00,63.88,63.98,63.6,63.6,42353.0,53.6185,53.7025,53.3835,53.3835,42353.0
2016-04-28 15:30:00,63.59,63.74,63.55,63.65,100263.0,53.3751,53.501,53.3416,53.4255,100263.0
2016-04-29 09:30:00,63.62,63.62,63.16,63.44,32315.0,53.4003,53.4003,53.0142,53.2492,32315.0
2016-04-29 10:00:00,63.49,63.72,63.28,63.72,28011.0,53.2912,53.4842,53.1149,53.4842,28011.0
2016-04-29 10:30:00,63.73,63.9,63.59,63.69,26799.0,53.4926,53.6353,53.3751,53.4591,26799.0
2016-04-29 11:00:00,63.65,63.82,63.56,63.69,22397.0,53.4255,53.5682,53.3499,53.4591,22397.0
2016-04-29 11:30:00,63.7,63.8,63.35,63.76,33603.0,53.4675,53.5514,53.1737,53.5178,33603.0
2016-04-29 12:00:00,63.76,63.9,63.66,63.75,19419.0,53.5178,53.6353,53.4339,53.5094,19419.0
2016-04-29 12:30:00,63.74,63.84,63.69,63.74,21735.0,53.501,53.585,53.4591,53.501,21735.0
2016-04-29 13:00:00,63.76,63.97,63.76,63.93,11277.0,53.5178,53.6941,53.5178,53.6605,11277.0
2016-04-29 13:30:00,63.97,63.97,63.7,63.74,13141.0,53.6941,53.6941,53.4675,53.501,13141.0
2016-04-29 14:00:00,63.73,63.87,63.73,63.75,27302.0,53.4926,53.6101,53.4926,53.5094,27302.0
2016-04-29 14:30:00,63.77,63.85,63.72,63.75,30854.0,53.5262,53.5934,53.4842,53.5094,30854.0
2016-04-29 15:00:00,63.78,64.02,63.77,63.96,28068.0,53.5346,53.7361,53.5262,53.6857,28068.0
2016-04-29 15:30:00,63.96,64.2,63.95,64.01,79866.0,53.6857,53.8871,53.6773,53.7277,79866.0
2016-05-02 09:30:00,64.02,64.28,63.49,63.5,24095.0,53.7361,53.9543,53.2912,53.2996,24095.0
2016-05-02 10:00:00,63.49,63.84,63.37,63.67,11746.0,53.2912,53.585,53.1905,53.4423,11746.0
2016-05-02 10:30:00,63.65,63.75,63.34,63.41,23311.0,53.4255,53.5094,53.1653,53.224,23311.0
2016-05-02 11:00:00,63.39,63.69,63.27,63.66,21652.0,53.2073,53.4591,53.1065,53.4339,21652.0
2016-05-02 11:30:00,63.67,63.8,63.53,63.57,17395.0,53.4423,53.5514,53.3248,53.3583,17395.0
2016-05-02 12:00:00,63.59,63.81,63.55,63.79,19714.0,53.3751,53.5598,53.3416,53.543,19714.0
2016-05-02 12:30:00,63.77,63.88,63.69,63.77,15336.0,53.5262,53.6185,53.4591,53.5262,15336.0
2016-05-02 13:00:00,63.78,64.08,63.78,63.98,9654.0,53.5346,53.7864,53.5346,53.7025,9654.0
2016-05-02 13:30:00,63.99,64.15,63.93,64.12,17233.0,53.7109,53.8452,53.6605,53.82,17233.0
2016-05-02 14:00:00,64.09,64.48,63.98,64.3,51690.0,53.7948,54.1222,53.7025,53.9711,51690.0
2016-05-02 14:30:00,64.26,64.33,64.1,64.12,19177.0,53.9375,53.9963,53.8032,53.82,19177.0
2016-05-02 15:00:00,64.14,64.3,64.14,64.2,21260.0,53.8368,53.9711,53.8368,53.8871,21260.0
2016-05-02 15:30:00,64.2,64.44,64.17,64.41,75729.0,53.8871,54.0886,53.862,54.0634,75729.0
2016-05-03 09:30:00,64.19,64.19,63.1,63.3,24240.0,53.8787,53.8787,52.9638,53.1317,24240.0
2016-05-03 10:00:00,63.24,63.49,63.04,63.49,17906.0,53.0813,53.2912,52.9135,53.2912,17906.0
2016-05-03 10:30:00,63.45,63.48,63.11,63.17,18888.0,53.2576,53.2828,52.9722,53.0226,18888.0
2016-05-03 11:00:00,63.18,63.3,63.01,63.03,38233.0,53.031,53.1317,52.8883,52.9051,38233.0
2016-05-03 11:30:00,63.01,63.3,62.85,63.28,20875.0,52.8883,53.1317,52.754,53.1149,20875.0
2016-05-03 12:00:00,63.26,63.26,63.05,63.11,20892.0,53.0981,53.0981,52.9219,52.9722,20892.0
2016-05-03 12:30:00,63.12,63.17,63.06,63.14,30299.0,52.9806,53.0226,52.9303,52.9974,30299.0
2016-05-03 13:00:00,63.15,63.26,63.11,63.22,12652.0,53.0058,53.0981,52.9722,53.0646,12652.0
2016-05-03 13:30:00,63.25,63.26,63.17,63.17,21666.0,53.0897,53.0981,53.0226,53.0226,21666.0
2016-05-03 14:00:00,63.19,63.24,63.1,63.18,38658.0,53.0394,53.0813,52.9638,53.031,38658.0
2016-05-03 14:30:00,63.19,63.23,63.11,63.18,22066.0,53.0394,53.073,52.9722,53.031,22066.0
2016-05-03 15:00:00,63.2,63.21,63.06,63.08,41479.0,53.0478,53.0562,52.9303,52.9471,41479.0
2016-05-03 15:30:00,63.09,63.12,62.94,62.95,100090.0,52.9554,52.9806,52.8295,52.8379,100090.0
2016-05-04 09:30:00,62.8,62.87,61.96,62.46,67737.0,52.712,52.7708,52.007,52.4266,67737.0
2016-05-04 10:00:00,62.48,62.67,62.3,62.57,28297.0,52.4434,52.6029,52.2923,52.519,28297.0
2016-05-04 10:30:00,62.52,62.6,62.34,62.55,17677.0,52.477,52.5442,52.3259,52.5022,17677.0
2016-05-04 11:00:00,62.53,62.63,62.16,62.24,20515.0,52.4854,52.5693,52.1748,52.242,20515.0
2016-05-04 11:30:00,62.25,62.54,62.23,62.37,25957.0,52.2504,52.4938,52.2336,52.3511,25957.0
2016-05-04 12:00:00,62.4,62.4,62.22,62.28,13600.0,52.3763,52.3763,52.2252,52.2756,13600.0
2016-05-04 12:30:00,62.32,62.37,62.23,62.31,10050.0,52.3091,52.3511,52.2336,52.3007,10050.0
2016-05-04 13:00:00,62.26,62.31,62.09,62.31,37510.0,52.2588,52.3007,52.1161,52.3007,37510.0
2016-05-04 13:30:00,62.3,62.44,62.3,62.41,11935.0,52.2923,52.4099,52.2923,52.3847,11935.0
2016-05-04 14:00:00,62.43,62.43,62.12,62.2,22091.0,52.4015,52.4015,52.1413,52.2084,22091.0
2016-05-04 14:30:00,62.21,62.31,62.15,62.17,34067.0,52.2168,52.3007,52.1664,52.1832,34067.0
2016-05-04 15:00:00,62.17,62.32,62.04,62.29,52971.0,52.1832,52.3091,52.0741,52.284,52971.0
2016-05-04 15:30:00,62.29,62.46,62.28,62.41,81254.0,52.284,52.4266,52.2756,52.3847,81254.0
2016-05-05 09:30:00,62.76,63.13,62.37,63.13,33681.0,52.6785,52.989,52.3511,52.989,33681.0
2016-05-05 10:00:00,63.13,63.32,63.04,63.25,38423.0,52.989,53.1485,52.9135,53.0897,38423.0
2016-05-05 10:30:00,63.21,63.4,63.17,63.34,21271.0,53.0562,53.2156,53.0226,53.1653,21271.0
2016-05-05 11:00:00,63.31,63.42,63.25,63.29,15654.0,53.1401,53.2324,53.0897,53.1233,15654.0
2016-05-05 11:30:00,63.33,63.42,63.27,63.37,12291.0,53.1569,53.2324,53.1065,53.1905,12291.0
2016-05-05 12:00:00,63.4,63.53,63.36,63.53,11090.0,53.2156,53.3248,53.1821,53.3248,11090.0
2016-05-05 12:30:00,63.54,63.57,63.46,63.53,18541.0,53.3332,53.3583,53.266,53.3248,18541.0
2016-05-05 13:00:00,63.53,63.53,63.25,63.31,20049.0,53.3248,53.3248,53.0897,53.1401,20049.0
2016-05-05 13:30:00,63.3,63.58,63.3,63.54,35891.0,53.1317,53.3667,53.1317,53.3332,35891.0
2016-05-05 14:00:00,63.54,63.57,63.47,63.55,21183.0,53.3332,53.3583,53.2744,53.3416,21183.0
2016-05-05 14:30:00,63.54,63.74,63.49,63.62,24567.0,53.3332,53.501,53.2912,53.4003,24567.0
2016-05-05 15:00:00,63.59,63.6,63.42,63.56,28280.0,53.3751,53.3835,53.2324,53.3499,28280.0
2016-05-05 15:30:00,63.56,63.57,63.26,63.27,74599.0,53.3499,53.3583,53.0981,53.1065,74599.0
2016-05-06 09:30:00,63.16,63.97,63.16,63.78,21342.0,53.0142,53.6941,53.0142,53.5346,21342.0
2016-05-06 10:00:00,63.82,64.16,63.63,63.82,22094.0,53.5682,53.8536,53.4087,53.5682,22094.0
2016-05-06 10:30:00,63.82,63.87,63.4,63.58,16684.0,53.5682,53.6101,53.2156,53.3667,16684.0
2016-05-06 11:00:00,63.59,63.92,63.59,63.86,16748.0,53.3751,53.6521,53.3751,53.6018,16748.0
2016-05-06 11:30:00,63.85,63.85,63.71,63.8,16254.0,53.5934,53.5934,53.4758,53.5514,16254.0
2016-05-06 12:00:00,63.75,64.05,63.75,64.05,12097.0,53.5094,53.7612,53.5094,53.7612,12097.0
2016-05-06 12:30:00,64.05,64.12,63.91,64.12,15274.0,53.7612,53.82,53.6437,53.82,15274.0
2016-05-06 13:00:00,64.11,64.25,64.07,64.19,25931.0,53.8116,53.9291,53.778,53.8787,25931.0
2016-05-06 13:30:00,64.2,64.24,64.07,64.21,14895.0,53.8871,53.9207,53.778,53.8955,14895.0
2016-05-06 14:00:00,64.2,64.3,64.16,64.26,21579.0,53.8871,53.9711,53.8536,53.9375,21579.0
2016-05-06 14:30:00,64.25,64.42,64.2,64.38,33100.0,53.9291,54.0718,53.8871,54.0382,33100.0
2016-05-06 15:00:00,64.38,64.44,64.21,64.32,38510.0,54.0382,54.0886,53.8955,53.9879,38510.0
2016-05-06 15:30:00,64.33,64.41,64.23,64.38,81285.0,53.9963,54.0634,53.9123,54.0382,81285.0
2016-05-09 09:30:00,64.5,65.0,64.35,65.0,45998.0,54.1389,54.5586,54.013,54.5586,45998.0
2016-05-09 10:00:00,64.99,65.41,64.97,65.17,40362.0,54.5502,54.9028,54.5334,54.7013,40362.0
2016-05-09 10:30:00,65.14,65.25,64.92,64.95,42244.0,54.6761,54.7685,54.4915,54.5167,42244.0
2016-05-09 11:00:00,64.93,65.53,64.9,65.42,95429.0,54.4999,55.0035,54.4747,54.9112,95429.0
2016-05-09 11:30:00,65.37,65.8,65.25,65.35,49979.0,54.8692,55.2301,54.7685,54.8524,49979.0
2016-05-09 12:00:00,65.31,65.34,65.06,65.15,36625.0,54.8188,54.844,54.609,54.6845,36625.0
2016-05-09 12:30:00,65.14,65.23,65.02,65.14,28665.0,54.6761,54.7517,54.5754,54.6761,28665.0
2016-05-09 13:00:00,65.16,65.59,65.03,65.49,37203.0,54.6929,55.0539,54.5838,54.9699,37203.0
2016-05-09 13:30:00,65.5,65.68,65.2,65.27,24951.0,54.9783,55.1294,54.7265,54.7853,24951.0
2016-05-09 14:00:00,65.3,65.39,65.2,65.27,30116.0,54.8104,54.886,54.7265,54.7853,30116.0
2016-05-09 14:30:00,65.24,65.53,65.24,65.37,34483.0,54.7601,55.0035,54.7601,54.8692,34483.0
2016-05-09 15:00:00,65.36,65.38,65.23,65.29,59530.0,54.8608,54.8776,54.7517,54.802,59530.0
2016-05-09 15:30:00,65.27,65.47,65.21,65.27,139486.0,54.7853,54.9531,54.7349,54.7853,139486.0
2016-05-10 09:30:00,65.74,66.18,65.42,66.09,50239.0,55.1798,55.5491,54.9112,55.4735,50239.0
2016-05-10 10:00:00,66.13,66.22,65.63,65.63,54257.0,55.5071,55.5827,55.0874,55.0874,54257.0
2016-05-10 10:30:00,65.71,65.97,65.68,65.68,36290.0,55.1546,55.3728,55.1294,55.1294,36290.0
2016-05-10 11:00:00,65.7,65.7,65.47,65.5,41366.0,55.1462,55.1462,54.9531,54.9783,41366.0
2016-05-10 11:30:00,65.51,65.67,65.32,65.65,58001.0,54.9867,55.121,54.8272,55.1042,58001.0
2016-05-10 12:00:00,65.66,65.74,65.47,65.59,35133.0,55.1126,55.1798,54.9531,55.0539,35133.0
2016-05-10 12:30:00,65.59,65.65,65.46,65.57,18654.0,55.0539,55.1042,54.9447,55.0371,18654.0
2016-05-10 13:00:00,65.6,65.66,65.56,65.61,14443.0,55.0622,55.1126,55.0287,55.0706,14443.0
2016-05-10 13:30:00,65.61,65.66,65.61,65.64,17728.0,55.0706,55.1126,55.0706,55.0958,17728.0
2016-05-10 14:00:00,65.64,65.64,65.47,65.47,36744.0,55.0958,55.0958,54.9531,54.9531,36744.0
2016-05-10 14:30:00,65.46,65.6,65.4,65.45,26364.0,54.9447,55.0622,54.8944,54.9363,26364.0
2016-05-10 15:00:00,65.45,65.5,65.34,65.49,31071.0,54.9363,54.9783,54.844,54.9699,31071.0
2016-05-10 15:30:00,65.49,65.53,65.44,65.47,66388.0,54.9699,55.0035,54.9279,54.9531,66388.0
2016-05-11 09:30:00,65.36,65.43,65.01,65.03,40264.0,54.8608,54.9196,54.567,54.5838,40264.0
2016-05-11 10:00:00,65.01,65.12,64.84,65.01,25053.0,54.567,54.6594,54.4243,54.567,25053.0
2016-05-11 10:30:00,65.07,65.14,64.93,64.95,26627.0,54.6174,54.6761,54.4999,54.5167,26627.0
2016-05-11 11:00:00,64.95,64.95,64.4,64.54,40986.0,54.5167,54.5167,54.055,54.1725,40986.0
2016-05-11 11:30:00,64.56,64.66,64.41,64.48,24578.0,54.1893,54.2732,54.0634,54.1222,24578.0
2016-05-11 12:00:00,64.51,64.89,64.46,64.73,30263.0,54.1473,54.4663,54.1054,54.332,30263.0
2016-05-11 12:30:00,64.72,64.88,64.66,64.82,14071.0,54.3236,54.4579,54.2732,54.4075,14071.0
2016-05-11 13:00:00,64.79,64.88,64.7,64.78,14415.0,54.3824,54.4579,54.3068,54.374,14415.0
2016-05-11 13:30:00,64.77,64.78,64.61,64.64,18199.0,54.3656,54.374,54.2313,54.2565,18199.0
2016-05-11 14:00:00,64.65,64.65,64.4,64.54,21776.0,54.2649,54.2649,54.055,54.1725,21776.0
2016-05-11 14:30:00,64.56,64.61,64.38,64.41,20630.0,54.1893,54.2313,54.0382,54.0634,20630.0
2016-05-11 15:00:00,64.42,64.66,64.42,64.63,32430.0,54.0718,54.2732,54.0718,54.2481,32430.0
2016-05-11 15:30:00,64.63,64.67,64.43,64.48,74510.0,54.2481,54.2816,54.0802,54.1222,74510.0
2016-05-12 09:30:00,64.93,65.38,64.71,65.13,38788.0,54.4999,54.8776,54.3152,54.6677,38788.0
2016-05-12 10:00:00,65.1,65.68,65.02,65.27,32502.0,54.6426,55.1294,54.5754,54.7853,32502.0
2016-05-12 10:30:00,65.23,65.23,64.71,64.79,33029.0,54.7517,54.7517,54.3152,54.3824,33029.0
2016-05-12 11:00:00,64.82,64.82,64.27,64.34,25448.0,54.4075,54.4075,53.9459,54.0046,25448.0
2016-05-12 11:30:00,64.33,64.56,64.28,64.44,29192.0,53.9963,54.1893,53.9543,54.0886,29192.0
2016-05-12 12:00:00,64.44,64.54,64.37,64.41,27904.0,54.0886,54.1725,54.0298,54.0634,27904.0
2016-05-12 12:30:00,64.36,64.81,64.36,64.81,37208.0,54.0214,54.3991,54.0214,54.3991,37208.0
2016-05-12 13:00:00,64.8,64.81,64.54,64.75,10435.0,54.3908,54.3991,54.1725,54.3488,10435.0
2016-05-12 13:30:00,64.74,64.87,64.61,64.82,17054.0,54.3404,54.4495,54.2313,54.4075,17054.0
2016-05-12 14:00:00,64.8,65.15,64.8,64.98,40949.0,54.3908,54.6845,54.3908,54.5418,40949.0
2016-05-12 14:30:00,64.98,65.08,64.86,64.99,20685.0,54.5418,54.6258,54.4411,54.5502,20685.0
2016-05-12 15:00:00,64.96,65.01,64.88,64.9,25632.0,54.5251,54.567,54.4579,54.4747,25632.0
2016-05-12 15:30:00,64.9,64.91,64.76,64.87,85918.0,54.4747,54.4831,54.3572,54.4495,85918.0
2016-05-13 09:30:00,64.83,65.3,64.67,64.94,25115.0,54.4159,54.8104,54.2816,54.5083,25115.0
2016-05-13 10:00:00,64.95,64.97,64.64,64.82,20147.0,54.5167,54.5334,54.2565,54.4075,20147.0
2016-05-13 10:30:00,64.82,64.91,64.7,64.79,32996.0,54.4075,54.4831,54.3068,54.3824,32996.0
2016-05-13 11:00:00,64.8,64.92,64.74,64.91,20685.0,54.3908,54.4915,54.3404,54.4831,20685.0
2016-05-13 11:30:00,64.89,64.89,64.71,64.78,11685.0,54.4663,54.4663,54.3152,54.374,11685.0
2016-05-13 12:00:00,64.76,65.05,64.74,65.01,8639.0,54.3572,54.6006,54.3404,54.567,8639.0
2016-05-13 12:30:00,65.0,65.0,64.71,64.75,11968.0,54.5586,54.5586,54.3152,54.3488,11968.0
2016-05-13 13:00:00,64.79,64.81,64.72,64.73,10141.0,54.3824,54.3991,54.3236,54.332,10141.0
2016-05-13 13:30:00,64.72,64.73,64.27,64.39,23557.0,54.3236,54.332,53.9459,54.0466,23557.0
2016-05-13 14:00:00,64.37,64.48,64.1,64.16,26808.0,54.0298,54.1222,53.8032,53.8536,26808.0
2016-05-13 14:30:00,64.15,64.22,64.03,64.14,18123.0,53.8452,53.9039,53.7444,53.8368,18123.0
2016-05-13 15:00:00,64.15,64.28,64.05,64.25,23106.0,53.8452,53.9543,53.7612,53.9291,23106.0
2016-05-13 15:30:00,64.25,64.3,63.98,64.05,119381.0,53.9291,53.9711,53.7025,53.7612,119381.0
2016-05-16 09:30:00,64.05,65.02,63.9,64.67,64326.0,53.7612,54.5754,53.6353,54.2816,64326.0
2016-05-16 10:00:00,64.71,65.07,64.62,64.76,26125.0,54.3152,54.6174,54.2397,54.3572,26125.0
2016-05-16 10:30:00,64.75,64.83,64.66,64.73,26307.0,54.3488,54.4159,54.2732,54.332,26307.0
2016-05-16 11:00:00,64.74,64.78,64.54,64.76,23181.0,54.3404,54.374,54.1725,54.3572,23181.0
2016-05-16 11:30:00,64.78,64.85,64.74,64.84,27127.0,54.374,54.4327,54.3404,54.4243,27127.0
2016-05-16 12:00:00,64.8,64.9,64.72,64.86,23629.0,54.3908,54.4747,54.3236,54.4411,23629.0
2016-05-16 12:30:00,64.86,64.91,64.82,64.86,14879.0,54.4411,54.4831,54.4075,54.4411,14879.0
2016-05-16 13:00:00,64.85,65.02,64.84,65.01,13395.0,54.4327,54.5754,54.4243,54.567,13395.0
2016-05-16 13:30:00,65.02,65.16,64.99,65.12,26501.0,54.5754,54.6929,54.5502,54.6594,26501.0
2016-05-16 14:00:00,65.11,65.22,65.1,65.16,26448.0,54.651,54.7433,54.6426,54.6929,26448.0
2016-05-16 14:30:00,65.15,65.22,65.11,65.18,18647.0,54.6845,54.7433,54.651,54.7097,18647.0
2016-05-16 15:00:00,65.17,65.28,65.13,65.19,30571.0,54.7013,54.7937,54.6677,54.7181,30571.0
2016-05-16 15:30:00,65.19,65.26,65.05,65.16,83042.0,54.7181,54.7769,54.6006,54.6929,83042.0
2016-05-17 09:30:00,64.83,64.9,63.93,64.08,39234.0,54.4159,54.4747,53.6605,53.7864,39234.0
2016-05-17 10:00:00,64.1,64.29,63.97,64.21,38740.0,53.8032,53.9627,53.6941,53.8955,38740.0
2016-05-17 10:30:00,64.22,64.28,64.06,64.2,16220.0,53.9039,53.9543,53.7696,53.8871,16220.0
2016-05-17 11:00:00,64.22,64.26,63.87,63.87,54839.0,53.9039,53.9375,53.6101,53.6101,54839.0
2016-05-17 11:30:00,63.87,64.0,63.79,63.94,47924.0,53.6101,53.7193,53.543,53.6689,47924.0
2016-05-17 12:00:00,63.93,63.98,63.78,63.97,44089.0,53.6605,53.7025,53.5346,53.6941,44089.0
2016-05-17 12:30:00,63.96,64.02,63.75,63.77,16319.0,53.6857,53.7361,53.5094,53.5262,16319.0
2016-05-17 13:00:00,63.78,63.81,63.49,63.52,22444.0,53.5346,53.5598,53.2912,53.3164,22444.0
2016-05-17 13:30:00,63.53,63.67,63.27,63.27,33784.0,53.3248,53.4423,53.1065,53.1065,33784.0
2016-05-17 14:00:00,63.27,63.36,62.83,62.93,60610.0,53.1065,53.1821,52.7372,52.8211,60610.0
2016-05-17 14:30:00,62.94,62.94,62.69,62.81,40401.0,52.8295,52.8295,52.6197,52.7204,40401.0
2016-05-17 15:00:00,62.8,62.94,62.64,62.67,57730.0,52.712,52.8295,52.5777,52.6029,57730.0
2016-05-17 15:30:00,62.68,62.89,62.65,62.81,160104.0,52.6113,52.7876,52.5861,52.7204,160104.0
2016-05-18 09:30:00,62.8,63.44,62.52,63.3,31530.0,52.712,53.2492,52.477,53.1317,31530.0
2016-05-18 10:00:00,63.36,63.91,63.18,63.82,30097.0,53.1821,53.6437,53.031,53.5682,30097.0
2016-05-18 10:30:00,63.8,63.97,63.64,63.78,46083.0,53.5514,53.6941,53.4171,53.5346,46083.0
2016-05-18 11:00:00,63.81,63.87,63.65,63.83,16152.0,53.5598,53.6101,53.4255,53.5766,16152.0
2016-05-18 11:30:00,63.83,63.96,63.76,63.76,30695.0,53.5766,53.6857,53.5178,53.5178,30695.0
2016-05-18 12:00:00,63.79,63.86,63.67,63.72,15505.0,53.543,53.6018,53.4423,53.4842,15505.0
2016-05-18 12:30:00,63.73,63.95,63.69,63.95,14854.0,53.4926,53.6773,53.4591,53.6773,14854.0
2016-05-18 13:00:00,63.96,64.11,63.9,64.01,21883.0,53.6857,53.8116,53.6353,53.7277,21883.0
2016-05-18 13:30:00,64.02,64.19,64.02,64.14,16090.0,53.7361,53.8787,53.7361,53.8368,16090.0
2016-05-18 14:00:00,64.12,64.12,63.19,63.23,27916.0,53.82,53.82,53.0394,53.073,27916.0
2016-05-18 14:30:00,63.11,63.51,63.05,63.41,15434.0,52.9722,53.308,52.9219,53.224,15434.0
2016-05-18 15:00:00,63.42,63.56,63.12,63.12,25191.0,53.2324,53.3499,52.9806,52.9806,25191.0
2016-05-18 15:30:00,63.09,63.24,63.07,63.17,80585.0,52.9554,53.0813,52.9387,53.0226,80585.0
2016-05-19 09:30:00,63.0,63.31,62.33,62.33,19453.0,52.8799,53.1401,52.3175,52.3175,19453.0
2016-05-19 10:00:00,62.3,62.34,61.81,62.25,29587.0,52.2923,52.3259,51.8811,52.2504,29587.0
2016-05-19 10:30:00,62.23,62.39,62.12,62.17,10888.0,52.2336,52.3679,52.1413,52.1832,10888.0
2016-05-19 11:00:00,62.14,62.32,61.96,62.25,23967.0,52.158,52.3091,52.007,52.2504,23967.0
2016-05-19 11:30:00,62.27,62.28,61.9,62.08,18652.0,52.2672,52.2756,51.9566,52.1077,18652.0
2016-05-19 12:00:00,62.03,62.43,62.0,62.0,17600.0,52.0657,52.4015,52.0405,52.0405,17600.0
2016-05-19 12:30:00,62.05,62.09,61.9,61.94,19872.0,52.0825,52.1161,51.9566,51.9902,19872.0
2016-05-19 13:00:00,61.93,62.22,61.89,62.04,46400.0,51.9818,52.2252,51.9482,52.0741,46400.0
2016-05-19 13:30:00,62.04,62.38,62.04,62.26,26575.0,52.0741,52.3595,52.0741,52.2588,26575.0
2016-05-19 14:00:00,62.26,62.56,62.21,62.5,27631.0,52.2588,52.5106,52.2168,52.4602,27631.0
2016-05-19 14:30:00,62.5,62.59,62.24,62.25,32556.0,52.4602,52.5358,52.242,52.2504,32556.0
2016-05-19 15:00:00,62.26,62.72,62.26,62.67,19599.0,52.2588,52.6449,52.2588,52.6029,19599.0
2016-05-19 15:30:00,62.68,62.81,62.63,62.68,62581.0,52.6113,52.7204,52.5693,52.6113,62581.0
2016-05-20 09:30:00,63.05,63.79,62.78,63.76,34427.0,52.9219,53.543,52.6952,53.5178,34427.0
2016-05-20 10:00:00,63.75,64.02,63.7,63.7,33631.0,53.5094,53.7361,53.4675,53.4675,33631.0
2016-05-20 10:30:00,63.72,63.85,63.58,63.58,21509.0,53.4842,53.5934,53.3667,53.3667,21509.0
2016-05-20 11:00:00,63.6,63.9,63.54,63.81,35627.0,53.3835,53.6353,53.3332,53.5598,35627.0
2016-05-20 11:30:00,63.8,63.83,63.47,63.47,20407.0,53.5514,53.5766,53.2744,53.2744,20407.0
2016-05-20 12:00:00,63.53,63.57,63.41,63.53,8941.0,53.3248,53.3583,53.224,53.3248,8941.0
2016-05-20 12:30:00,63.49,63.69,63.43,63.61,19089.0,53.2912,53.4591,53.2408,53.3919,19089.0
2016-05-20 13:00:00,63.61,63.61,63.42,63.45,10324.0,53.3919,53.3919,53.2324,53.2576,10324.0
2016-05-20 13:30:00,63.41,63.41,63.24,63.3,20543.0,53.224,53.224,53.0813,53.1317,20543.0
2016-05-20 14:00:00,63.3,63.5,63.28,63.46,14237.0,53.1317,53.2996,53.1149,53.266,14237.0
2016-05-20 14:30:00,63.45,63.56,63.39,63.39,16077.0,53.2576,53.3499,53.2073,53.2073,16077.0
2016-05-20 15:00:00,63.42,63.42,63.24,63.27,16892.0,53.2324,53.2324,53.0813,53.1065,16892.0
2016-05-20 15:30:00,63.28,63.47,63.24,63.44,56079.0,53.1149,53.2744,53.0813,53.2492,56079.0
2016-05-23 09:30:00,63.34,63.63,62.81,63.48,19742.0,53.1653,53.4087,52.7204,53.2828,19742.0
2016-05-23 10:00:00,63.46,63.75,63.46,63.57,13003.0,53.266,53.5094,53.266,53.3583,13003.0
2016-05-23 10:30:00,63.58,63.58,63.21,63.27,5330.0,53.3667,53.3667,53.0562,53.1065,5330.0
2016-05-23 11:00:00,63.29,63.39,63.29,63.32,10039.0,53.1233,53.2073,53.1233,53.1485,10039.0
2016-05-23 11:30:00,63.3,63.31,63.0,63.01,14000.0,53.1317,53.1401,52.8799,52.8883,14000.0
2016-05-23 12:00:00,63.05,63.32,63.05,63.32,7864.0,52.9219,53.1485,52.9219,53.1485,7864.0
2016-05-23 12:30:00,63.3,63.42,63.29,63.29,8820.0,53.1317,53.2324,53.1233,53.1233,8820.0
2016-05-23 13:00:00,63.29,63.48,63.29,63.43,22035.0,53.1233,53.2828,53.1233,53.2408,22035.0
2016-05-23 13:30:00,63.42,63.56,63.41,63.54,23309.0,53.2324,53.3499,53.224,53.3332,23309.0
2016-05-23 14:00:00,63.57,63.59,63.38,63.44,10562.0,53.3583,53.3751,53.1989,53.2492,10562.0
2016-05-23 14:30:00,63.43,63.44,63.34,63.36,8585.0,53.2408,53.2492,53.1653,53.1821,8585.0
2016-05-23 15:00:00,63.37,63.37,63.22,63.28,31717.0,53.1905,53.1905,53.0646,53.1149,31717.0
2016-05-23 15:30:00,63.28,63.38,63.2,63.23,28121.0,53.1149,53.1989,53.0478,53.073,28121.0
2016-05-24 09:30:00,63.57,64.12,63.43,63.99,14940.0,53.3583,53.82,53.2408,53.7109,14940.0
2016-05-24 10:00:00,63.97,64.18,63.9,64.03,17055.0,53.6941,53.8704,53.6353,53.7444,17055.0
2016-05-24 10:30:00,63.99,64.08,63.87,63.95,24143.0,53.7109,53.7864,53.6101,53.6773,24143.0
2016-05-24 11:00:00,63.98,64.09,63.91,64.02,16996.0,53.7025,53.7948,53.6437,53.7361,16996.0
2016-05-24 11:30:00,64.0,64.01,63.91,63.98,24748.0,53.7193,53.7277,53.6437,53.7025,24748.0
2016-05-24 12:00:00,63.98,64.0,63.9,63.9,16601.0,53.7025,53.7193,53.6353,53.6353,16601.0
2016-05-24 12:30:00,63.91,64.07,63.91,64.07,12925.0,53.6437,53.778,53.6437,53.778,12925.0
2016-05-24 13:00:00,64.08,64.1,63.98,64.03,10455.0,53.7864,53.8032,53.7025,53.7444,10455.0
2016-05-24 13:30:00,64.03,64.03,63.92,63.94,8804.0,53.7444,53.7444,53.6521,53.6689,8804.0
2016-05-24 14:00:00,63.92,63.99,63.86,63.93,12556.0,53.6521,53.7109,53.6018,53.6605,12556.0
2016-05-24 14:30:00,63.95,63.99,63.9,63.94,11681.0,53.6773,53.7109,53.6353,53.6689,11681.0
2016-05-24 15:00:00,63.94,64.16,63.94,64.08,34952.0,53.6689,53.8536,53.6689,53.7864,34952.0
2016-05-24 15:30:00,64.08,64.1,63.96,63.98,66539.0,53.7864,53.8032,53.6857,53.7025,66539.0
2016-05-25 09:30:00,64.13,64.48,64.02,64.2,12286.0,53.8284,54.1222,53.7361,53.8871,12286.0
2016-05-25 10:00:00,64.21,64.6,64.21,64.56,10556.0,53.8955,54.2229,53.8955,54.1893,10556.0
2016-05-25 10:30:00,64.59,64.74,64.56,64.64,12687.0,54.2145,54.3404,54.1893,54.2565,12687.0
2016-05-25 11:00:00,64.58,64.65,64.3,64.32,14999.0,54.2061,54.2649,53.9711,53.9879,14999.0
2016-05-25 11:30:00,64.3,64.52,64.29,64.51,6578.0,53.9711,54.1557,53.9627,54.1473,6578.0
2016-05-25 12:00:00,64.46,64.5,64.38,64.38,6600.0,54.1054,54.1389,54.0382,54.0382,6600.0
2016-05-25 12:30:00,64.39,64.44,64.34,64.38,10686.0,54.0466,54.0886,54.0046,54.0382,10686.0
2016-05-25 13:00:00,64.39,64.51,64.39,64.48,23214.0,54.0466,54.1473,54.0466,54.1222,23214.0
2016-05-25 13:30:00,64.47,64.49,64.4,64.41,18723.0,54.1138,54.1306,54.055,54.0634,18723.0
2016-05-25 14:00:00,64.4,64.46,64.28,64.46,11260.0,54.055,54.1054,53.9543,54.1054,11260.0
2016-05-25 14:30:00,64.46,64.5,64.32,64.36,15877.0,54.1054,54.1389,53.9879,54.0214,15877.0
2016-05-25 15:00:00,64.34,64.48,64.32,64.48,22371.0,54.0046,54.1222,53.9879,54.1222,22371.0
2016-05-25 15:30:00,64.47,64.48,64.27,64.29,54842.0,54.1138,54.1222,53.9459,53.9627,54842.0
2016-05-26 09:30:00,64.53,64.71,64.09,64.29,30866.0,54.1641,54.3152,53.7948,53.9627,30866.0
2016-05-26 10:00:00,64.37,64.53,64.32,64.46,16280.0,54.0298,54.1641,53.9879,54.1054,16280.0
2016-05-26 10:30:00,64.55,64.57,64.29,64.36,13785.0,54.1809,54.1977,53.9627,54.0214,13785.0
2016-05-26 11:00:00,64.34,64.41,64.12,64.18,17650.0,54.0046,54.0634,53.82,53.8704,17650.0
2016-05-26 11:30:00,64.2,64.25,64.11,64.24,19453.0,53.8871,53.9291,53.8116,53.9207,19453.0
2016-05-26 12:00:00,64.24,64.35,64.19,64.23,14290.0,53.9207,54.013,53.8787,53.9123,14290.0
2016-05-26 12:30:00,64.21,64.26,64.17,64.21,10732.0,53.8955,53.9375,53.862,53.8955,10732.0
2016-05-26 13:00:00,64.2,64.32,64.19,64.31,8830.0,53.8871,53.9879,53.8787,53.9795,8830.0
2016-05-26 13:30:00,64.31,64.48,64.27,64.45,13658.0,53.9795,54.1222,53.9459,54.097,13658.0
2016-05-26 14:00:00,64.44,64.49,64.37,64.39,12619.0,54.0886,54.1306,54.0298,54.0466,12619.0
2016-05-26 14:30:00,64.42,64.46,64.37,64.43,8397.0,54.0718,54.1054,54.0298,54.0802,8397.0
2016-05-26 15:00:00,64.4,64.5,64.38,64.4,33674.0,54.055,54.1389,54.0382,54.055,33674.0
2016-05-26 15:30:00,64.4,64.46,64.36,64.41,26020.0,54.055,54.1054,54.0214,54.0634,26020.0
2016-05-27 09:30:00,64.51,64.97,64.51,64.76,18401.0,54.1473,54.5334,54.1473,54.3572,18401.0
2016-05-27 10:00:00,64.74,65.06,64.64,64.89,16613.0,54.3404,54.609,54.2565,54.4663,16613.0
2016-05-27 10:30:00,64.99,65.07,64.85,64.86,9107.0,54.5502,54.6174,54.4327,54.4411,9107.0
2016-05-27 11:00:00,64.87,65.01,64.8,64.94,12112.0,54.4495,54.567,54.3908,54.5083,12112.0
2016-05-27 11:30:00,64.93,64.98,64.79,64.92,13655.0,54.4999,54.5418,54.3824,54.4915,13655.0
2016-05-27 12:00:00,64.91,64.95,64.75,64.88,15169.0,54.4831,54.5167,54.3488,54.4579,15169.0
2016-05-27 12:30:00,64.89,64.96,64.84,64.9,8851.0,54.4663,54.5251,54.4243,54.4747,8851.0
2016-05-27 13:00:00,64.91,64.94,64.78,64.78,11500.0,54.4831,54.5083,54.374,54.374,11500.0
2016-05-27 13:30:00,64.77,64.85,64.74,64.76,12385.0,54.3656,54.4327,54.3404,54.3572,12385.0
2016-05-27 14:00:00,64.73,64.9,64.69,64.88,9785.0,54.332,54.4747,54.2984,54.4579,9785.0
2016-05-27 14:30:00,64.89,64.92,64.73,64.8,17860.0,54.4663,54.4915,54.332,54.3908,17860.0
2016-05-27 15:00:00,64.8,64.87,64.76,64.8,13426.0,54.3908,54.4495,54.3572,54.3908,13426.0
2016-05-27 15:30:00,64.8,64.96,64.79,64.96,31829.0,54.3908,54.5251,54.3824,54.5251,31829.0
2016-05-31 09:30:00,64.98,65.68,64.98,65.49,27296.0,54.5418,55.1294,54.5418,54.9699,27296.0
2016-05-31 10:00:00,65.51,65.71,65.22,65.42,26768.0,54.9867,55.1546,54.7433,54.9112,26768.0
2016-05-31 10:30:00,65.43,65.45,65.16,65.25,12808.0,54.9196,54.9363,54.6929,54.7685,12808.0
2016-05-31 11:00:00,65.22,65.3,65.06,65.28,23234.0,54.7433,54.8104,54.609,54.7937,23234.0
2016-05-31 11:30:00,65.26,65.31,65.12,65.13,19304.0,54.7769,54.8188,54.6594,54.6677,19304.0
2016-05-31 12:00:00,65.13,65.15,65.01,65.1,23004.0,54.6677,54.6845,54.567,54.6426,23004.0
2016-05-31 12:30:00,65.09,65.14,64.96,64.96,18274.0,54.6342,54.6761,54.5251,54.5251,18274.0
2016-05-31 13:00:00,64.99,65.11,64.96,65.0,52894.0,54.5502,54.651,54.5251,54.5586,52894.0
2016-05-31 13:30:00,65.0,65.01,64.65,64.68,137527.0,54.5586,54.567,54.2649,54.29,137527.0
2016-05-31 14:00:00,64.68,64.75,64.5,64.75,39859.0,54.29,54.3488,54.1389,54.3488,39859.0
2016-05-31 14:30:00,64.79,64.82,64.69,64.71,22143.0,54.3824,54.4075,54.2984,54.3152,22143.0
2016-05-31 15:00:00,64.7,64.9,64.66,64.89,19646.0,54.3068,54.4747,54.2732,54.4663,19646.0
2016-05-31 15:30:00,64.92,65.08,64.92,65.0,82112.0,54.4915,54.6258,54.4915,54.5586,82112.0
2016-06-01 09:30:00,64.78,64.95,63.93,63.95,29193.0,54.374,54.5167,53.6605,53.6773,29193.0
2016-06-01 10:00:00,63.95,64.1,63.45,63.63,44391.0,53.6773,53.8032,53.2576,53.4087,44391.0
2016-06-01 10:30:00,63.65,63.93,63.61,63.93,15535.0,53.4255,53.6605,53.3919,53.6605,15535.0
2016-06-01 11:00:00,64.04,64.15,63.87,63.97,31767.0,53.7528,53.8452,53.6101,53.6941,31767.0
2016-06-01 11:30:00,63.98,64.02,63.71,63.91,40438.0,53.7025,53.7361,53.4758,53.6437,40438.0
2016-06-01 12:00:00,63.91,64.04,63.84,63.86,33716.0,53.6437,53.7528,53.585,53.6018,33716.0
2016-06-01 12:30:00,63.87,63.99,63.86,63.95,26214.0,53.6101,53.7109,53.6018,53.6773,26214.0
2016-06-01 13:00:00,63.93,64.0,63.87,63.94,22019.0,53.6605,53.7193,53.6101,53.6689,22019.0
2016-06-01 13:30:00,63.97,64.2,63.92,64.18,30524.0,53.6941,53.8871,53.6521,53.8704,30524.0
2016-06-01 14:00:00,64.19,64.41,64.12,64.38,28702.0,53.8787,54.0634,53.82,54.0382,28702.0
2016-06-01 14:30:00,64.38,64.51,64.26,64.5,23617.0,54.0382,54.1473,53.9375,54.1389,23617.0
2016-06-01 15:00:00,64.51,64.69,64.38,64.61,55887.0,54.1473,54.2984,54.0382,54.2313,55887.0
2016-06-01 15:30:00,64.63,64.73,64.55,64.67,122768.0,54.2481,54.332,54.1809,54.2816,122768.0
2016-06-02 09:30:00,64.58,64.85,64.18,64.23,16762.0,54.2061,54.4327,53.8704,53.9123,16762.0
2016-06-02 10:00:00,64.24,64.42,64.07,64.11,46422.0,53.9207,54.0718,53.778,53.8116,46422.0
2016-06-02 10:30:00,64.13,64.22,64.0,64.08,28629.0,53.8284,53.9039,53.7193,53.7864,28629.0
2016-06-02 11:00:00,64.12,64.2,63.99,64.09,33753.0,53.82,53.8871,53.7109,53.7948,33753.0
2016-06-02 11:30:00,64.1,64.22,63.98,64.22,23242.0,53.8032,53.9039,53.7025,53.9039,23242.0
2016-06-02 12:00:00,64.21,64.27,64.05,64.05,14917.0,53.8955,53.9459,53.7612,53.7612,14917.0
2016-06-02 12:30:00,64.05,64.21,64.0,64.11,18516.0,53.7612,53.8955,53.7193,53.8116,18516.0
2016-06-02 13:00:00,64.13,64.17,64.1,64.15,13087.0,53.8284,53.862,53.8032,53.8452,13087.0
2016-06-02 13:30:00,64.17,64.42,64.08,64.37,23297.0,53.862,54.0718,53.7864,54.0298,23297.0
2016-06-02 14:00:00,64.4,64.58,64.38,64.53,15206.0,54.055,54.2061,54.0382,54.1641,15206.0
2016-06-02 14:30:00,64.51,64.64,64.5,64.64,19429.0,54.1473,54.2565,54.1389,54.2565,19429.0
2016-06-02 15:00:00,64.65,64.71,64.61,64.66,29575.0,54.2649,54.3152,54.2313,54.2732,29575.0
2016-06-02 15:30:00,64.66,64.66,64.52,64.63,82480.0,54.2732,54.2732,54.1557,54.2481,82480.0
2016-06-03 09:30:00,64.66,65.09,64.3,64.45,62494.0,54.2732,54.6342,53.9711,54.097,62494.0
2016-06-03 10:00:00,64.39,64.41,63.65,63.69,54756.0,54.0466,54.0634,53.4255,53.4591,54756.0
2016-06-03 10:30:00,63.69,64.22,63.65,64.15,42308.0,53.4591,53.9039,53.4255,53.8452,42308.0
2016-06-03 11:00:00,64.15,64.15,63.91,63.95,40153.0,53.8452,53.8452,53.6437,53.6773,40153.0
2016-06-03 11:30:00,63.94,64.25,63.89,64.25,32041.0,53.6689,53.9291,53.6269,53.9291,32041.0
2016-06-03 12:00:00,64.23,64.26,64.02,64.08,19150.0,53.9123,53.9375,53.7361,53.7864,19150.0
2016-06-03 12:30:00,64.08,64.09,63.95,64.09,18222.0,53.7864,53.7948,53.6773,53.7948,18222.0
2016-06-03 13:00:00,64.07,64.29,64.06,64.24,21844.0,53.778,53.9627,53.7696,53.9207,21844.0
2016-06-03 13:30:00,64.25,64.51,64.16,64.48,30174.0,53.9291,54.1473,53.8536,54.1222,30174.0
2016-06-03 14:00:00,64.48,64.51,64.31,64.38,36812.0,54.1222,54.1473,53.9795,54.0382,36812.0
2016-06-03 14:30:00,64.38,64.56,64.29,64.52,37004.0,54.0382,54.1893,53.9627,54.1557,37004.0
2016-06-03 15:00:00,64.52,64.58,64.44,64.51,34521.0,54.1557,54.2061,54.0886,54.1473,34521.0
2016-06-03 15:30:00,64.52,64.52,64.4,64.42,90439.0,54.1557,54.1557,54.055,54.0718,90439.0
2016-06-06 09:30:00,64.45,64.55,64.02,64.25,40536.0,54.097,54.1809,53.7361,53.9291,40536.0
2016-06-06 10:00:00,64.28,64.36,64.12,64.12,39259.0,53.9543,54.0214,53.82,53.82,39259.0
2016-06-06 10:30:00,64.11,64.24,64.03,64.24,54779.0,53.8116,53.9207,53.7444,53.9207,54779.0
2016-06-06 11:00:00,64.24,64.24,63.7,63.97,47019.0,53.9207,53.9207,53.4675,53.6941,47019.0
2016-06-06 11:30:00,63.99,64.27,63.99,64.08,36193.0,53.7109,53.9459,53.7109,53.7864,36193.0
2016-06-06 12:00:00,64.1,64.35,64.01,64.06,61519.0,53.8032,54.013,53.7277,53.7696,61519.0
2016-06-06 12:30:00,64.03,64.16,63.93,64.06,30760.0,53.7444,53.8536,53.6605,53.7696,30760.0
2016-06-06 13:00:00,64.05,64.29,64.0,64.25,35787.0,53.7612,53.9627,53.7193,53.9291,35787.0
2016-06-06 13:30:00,64.24,64.25,64.11,64.25,27405.0,53.9207,53.9291,53.8116,53.9291,27405.0
2016-06-06 14:00:00,64.23,64.27,64.14,64.14,39364.0,53.9123,53.9459,53.8368,53.8368,39364.0
2016-06-06 14:30:00,64.16,64.37,64.13,64.37,154791.0,53.8536,54.0298,53.8284,54.0298,154791.0
2016-06-06 15:00:00,64.38,64.62,64.34,64.48,91752.0,54.0382,54.2397,54.0046,54.1222,91752.0
2016-06-06 15:30:00,64.47,65.0,64.41,64.76,177707.0,54.1138,54.5586,54.0634,54.3572,177707.0
2016-06-07 09:30:00,66.74,68.08,66.14,67.91,332088.0,56.0191,57.1439,55.5155,57.0012,332088.0
2016-06-07 10:00:00,67.9,69.76,67.6,69.66,272867.0,56.9928,58.554,56.741,58.4701,272867.0
2016-06-07 10:30:00,69.65,69.66,68.8,68.99,230459.0,58.4617,58.4701,57.7482,57.9077,230459.0
2016-06-07 11:00:00,68.97,69.49,68.83,69.4,104773.0,57.8909,58.3274,57.7734,58.2518,104773.0
2016-06-07 11:30:00,69.37,69.4,68.81,68.98,150505.0,58.2266,58.2518,57.7566,57.8993,150505.0
2016-06-07 12:00:00,69.0,69.0,68.55,68.66,106139.0,57.9161,57.9161,57.5384,57.6307,106139.0
2016-06-07 12:30:00,68.66,68.92,68.55,68.63,88941.0,57.6307,57.8489,57.5384,57.6055,88941.0
2016-06-07 13:00:00,68.63,68.71,68.25,68.69,79255.0,57.6055,57.6727,57.2866,57.6559,79255.0
2016-06-07 13:30:00,68.69,68.73,68.42,68.69,59653.0,57.6559,57.6895,57.4293,57.6559,59653.0
2016-06-07 14:00:00,68.68,68.78,68.25,68.78,89364.0,57.6475,57.7314,57.2866,57.7314,89364.0
2016-06-07 14:30:00,68.78,69.01,68.71,68.76,88540.0,57.7314,57.9245,57.6727,57.7146,88540.0
2016-06-07 15:00:00,68.73,68.73,68.38,68.54,143731.0,57.6895,57.6895,57.3957,57.53,143731.0
2016-06-07 15:30:00,68.53,68.69,68.38,68.55,278023.0,57.5216,57.6559,57.3957,57.5384,278023.0
2016-06-08 09:30:00,68.15,68.83,67.72,68.31,178607.0,57.2026,57.7734,56.8417,57.3369,178607.0
2016-06-08 10:00:00,68.35,68.67,68.22,68.67,65056.0,57.3705,57.6391,57.2614,57.6391,65056.0
2016-06-08 10:30:00,68.65,68.81,68.47,68.5,58254.0,57.6223,57.7566,57.4712,57.4964,58254.0
2016-06-08 11:00:00,68.5,68.5,68.23,68.26,48285.0,57.4964,57.4964,57.2698,57.295,48285.0
2016-06-08 11:30:00,68.23,68.38,68.16,68.17,43559.0,57.2698,57.3957,57.211,57.2194,43559.0
2016-06-08 12:00:00,68.16,68.31,68.1,68.21,57388.0,57.211,57.3369,57.1607,57.253,57388.0
2016-06-08 12:30:00,68.22,68.31,68.13,68.18,30164.0,57.2614,57.3369,57.1858,57.2278,30164.0
2016-06-08 13:00:00,68.2,68.2,68.11,68.17,54642.0,57.2446,57.2446,57.169,57.2194,54642.0
2016-06-08 13:30:00,68.16,68.23,68.09,68.12,45724.0,57.211,57.2698,57.1523,57.1774,45724.0
2016-06-08 14:00:00,68.13,68.49,68.1,68.48,40450.0,57.1858,57.488,57.1607,57.4796,40450.0
2016-06-08 14:30:00,68.48,68.48,68.4,68.4,31195.0,57.4796,57.4796,57.4125,57.4125,31195.0
2016-06-08 15:00:00,68.4,68.41,68.22,68.23,69850.0,57.4125,57.4209,57.2614,57.2698,69850.0
2016-06-08 15:30:00,68.22,68.32,68.18,68.18,122556.0,57.2614,57.3453,57.2278,57.2278,122556.0
2016-06-09 09:30:00,68.12,68.52,67.61,67.99,61951.0,57.1774,57.5132,56.7494,57.0683,61951.0
2016-06-09 10:00:00,67.98,68.03,67.31,67.44,38830.0,57.0599,57.1019,56.4976,56.6067,38830.0
2016-06-09 10:30:00,67.45,67.69,67.44,67.47,31236.0,56.6151,56.8165,56.6067,56.6319,31236.0
2016-06-09 11:00:00,67.43,67.61,67.4,67.53,28792.0,56.5983,56.7494,56.5731,56.6822,28792.0
2016-06-09 11:30:00,67.54,67.74,67.52,67.65,19901.0,56.6906,56.8585,56.6738,56.7829,19901.0
2016-06-09 12:00:00,67.65,67.71,67.59,67.71,21550.0,56.7829,56.8333,56.7326,56.8333,21550.0
2016-06-09 12:30:00,67.72,67.88,67.72,67.86,33110.0,56.8417,56.976,56.8417,56.9592,33110.0
2016-06-09 13:00:00,67.87,68.01,67.84,67.92,20570.0,56.9676,57.0851,56.9424,57.0096,20570.0
2016-06-09 13:30:00,67.93,67.93,67.56,67.58,79950.0,57.018,57.018,56.7074,56.7242,79950.0
2016-06-09 14:00:00,67.57,67.63,67.46,67.55,28578.0,56.7158,56.7662,56.6235,56.699,28578.0
2016-06-09 14:30:00,67.57,67.71,67.56,67.62,29663.0,56.7158,56.8333,56.7074,56.7578,29663.0
2016-06-09 15:00:00,67.62,67.85,67.61,67.81,37927.0,56.7578,56.9508,56.7494,56.9172,37927.0
2016-06-09 15:30:00,67.81,67.94,67.72,67.73,106223.0,56.9172,57.0264,56.8417,56.8501,106223.0
2016-06-10 09:30:00,67.55,67.97,66.86,66.96,54711.0,56.699,57.0515,56.1198,56.2038,54711.0
2016-06-10 10:00:00,67.02,67.1,66.83,66.98,41523.0,56.2541,56.3213,56.0947,56.2206,41523.0
2016-06-10 10:30:00,66.96,67.18,66.69,66.76,41613.0,56.2038,56.3884,55.9772,56.0359,41613.0
2016-06-10 11:00:00,66.78,67.08,66.76,67.05,27909.0,56.0527,56.3045,56.0359,56.2793,27909.0
2016-06-10 11:30:00,67.06,67.07,66.93,67.04,18501.0,56.2877,56.2961,56.1786,56.2709,18501.0
2016-06-10 12:00:00,67.04,67.04,66.87,66.87,21644.0,56.2709,56.2709,56.1282,56.1282,21644.0
2016-06-10 12:30:00,66.91,67.05,66.9,66.99,23332.0,56.1618,56.2793,56.1534,56.229,23332.0
2016-06-10 13:00:00,66.98,67.0,66.91,66.93,16739.0,56.2206,56.2374,56.1618,56.1786,16739.0
2016-06-10 13:30:00,66.92,66.94,66.69,66.69,30806.0,56.1702,56.187,55.9772,55.9772,30806.0
2016-06-10 14:00:00,66.68,66.76,66.59,66.69,16420.0,55.9688,56.0359,55.8932,55.9772,16420.0
2016-06-10 14:30:00,66.67,66.69,66.49,66.53,20482.0,55.9604,55.9772,55.8093,55.8429,20482.0
2016-06-10 15:00:00,66.53,66.63,66.5,66.59,26749.0,55.8429,55.9268,55.8177,55.8932,26749.0
2016-06-10 15:30:00,66.57,66.69,66.56,66.59,74907.0,55.8764,55.9772,55.868,55.8932,74907.0
2016-06-13 09:30:00,66.15,66.25,65.21,65.78,93527.0,55.5239,55.6078,54.7349,55.2133,93527.0
2016-06-13 10:00:00,65.83,66.01,65.5,65.71,45933.0,55.2553,55.4064,54.9783,55.1546,45933.0
2016-06-13 10:30:00,65.71,65.91,65.68,65.73,71152.0,55.1546,55.3224,55.1294,55.1714,71152.0
2016-06-13 11:00:00,65.7,65.76,65.28,65.36,47513.0,55.1462,55.1965,54.7937,54.8608,47513.0
2016-06-13 11:30:00,65.39,65.65,65.39,65.39,40896.0,54.886,55.1042,54.886,54.886,40896.0
2016-06-13 12:00:00,65.4,65.62,65.37,65.61,52895.0,54.8944,55.079,54.8692,55.0706,52895.0
2016-06-13 12:30:00,65.6,65.81,65.6,65.81,81294.0,55.0622,55.2385,55.0622,55.2385,81294.0
2016-06-13 13:00:00,65.82,65.89,65.78,65.8,14697.0,55.2469,55.3057,55.2133,55.2301,14697.0
2016-06-13 13:30:00,65.81,65.81,65.48,65.56,19177.0,55.2385,55.2385,54.9615,55.0287,19177.0
2016-06-13 14:00:00,65.56,65.76,65.56,65.6,19294.0,55.0287,55.1965,55.0287,55.0622,19294.0
2016-06-13 14:30:00,65.59,65.73,65.57,65.59,25765.0,55.0539,55.1714,55.0371,55.0539,25765.0
2016-06-13 15:00:00,65.59,65.61,65.26,65.28,27545.0,55.0539,55.0706,54.7769,54.7937,27545.0
2016-06-13 15:30:00,65.29,65.34,65.23,65.26,82345.0,54.802,54.844,54.7517,54.7769,82345.0
2016-06-14 09:30:00,65.38,65.49,65.13,65.47,24987.0,54.8776,54.9699,54.6677,54.9531,24987.0
2016-06-14 10:00:00,65.42,65.55,65.15,65.21,21834.0,54.9112,55.0203,54.6845,54.7349,21834.0
2016-06-14 10:30:00,65.23,65.27,64.61,64.61,34705.0,54.7517,54.7853,54.2313,54.2313,34705.0
2016-06-14 11:00:00,64.6,64.85,64.58,64.72,23475.0,54.2229,54.4327,54.2061,54.3236,23475.0
2016-06-14 11:30:00,64.72,64.74,64.5,64.55,21860.0,54.3236,54.3404,54.1389,54.1809,21860.0
2016-06-14 12:00:00,64.52,64.85,64.52,64.77,29113.0,54.1557,54.4327,54.1557,54.3656,29113.0
2016-06-14 12:30:00,64.79,64.79,64.61,64.63,16078.0,54.3824,54.3824,54.2313,54.2481,16078.0
2016-06-14 13:00:00,64.64,64.66,64.51,64.51,10978.0,54.2565,54.2732,54.1473,54.1473,10978.0
2016-06-14 13:30:00,64.51,64.65,64.39,64.4,12615.0,54.1473,54.2649,54.0466,54.055,12615.0
2016-06-14 14:00:00,64.4,64.62,64.33,64.6,38479.0,54.055,54.2397,53.9963,54.2229,38479.0
2016-06-14 14:30:00,64.59,64.69,64.52,64.54,41870.0,54.2145,54.2984,54.1557,54.1725,41870.0
2016-06-14 15:00:00,64.54,64.77,64.48,64.76,53839.0,54.1725,54.3656,54.1222,54.3572,53839.0
2016-06-14 15:30:00,64.75,64.88,64.7,64.78,111018.0,54.3488,54.4579,54.3068,54.374,111018.0
2016-06-15 09:30:00,65.14,65.21,64.85,64.87,33475.0,54.6761,54.7349,54.4327,54.4495,33475.0
2016-06-15 10:00:00,64.86,64.96,64.76,64.81,87575.0,54.4411,54.5251,54.3572,54.3991,87575.0
2016-06-15 10:30:00,64.82,65.0,64.73,64.98,73340.0,54.4075,54.5586,54.332,54.5418,73340.0
2016-06-15 11:00:00,64.97,65.07,64.86,64.86,140794.0,54.5334,54.6174,54.4411,54.4411,140794.0
2016-06-15 11:30:00,64.86,65.0,64.77,64.92,55256.0,54.4411,54.5586,54.3656,54.4915,55256.0
2016-06-15 12:00:00,64.92,65.0,64.78,64.82,42819.0,54.4915,54.5586,54.374,54.4075,42819.0
2016-06-15 12:30:00,64.81,64.93,64.76,64.9,14606.0,54.3991,54.4999,54.3572,54.4747,14606.0
2016-06-15 13:00:00,64.91,65.01,64.87,64.95,67189.0,54.4831,54.567,54.4495,54.5167,67189.0
2016-06-15 13:30:00,64.98,65.12,64.97,65.12,25512.0,54.5418,54.6594,54.5334,54.6594,25512.0
2016-06-15 14:00:00,65.12,65.19,64.83,64.85,79732.0,54.6594,54.7181,54.4159,54.4327,79732.0
2016-06-15 14:30:00,64.85,64.85,64.68,64.78,27823.0,54.4327,54.4327,54.29,54.374,27823.0
2016-06-15 15:00:00,64.78,64.95,64.77,64.94,36151.0,54.374,54.5167,54.3656,54.5083,36151.0
2016-06-15 15:30:00,64.95,64.97,64.46,64.53,113036.0,54.5167,54.5334,54.1054,54.1641,113036.0
2016-06-16 09:30:00,64.01,64.25,63.85,63.85,28810.0,53.9774,54.1797,53.8424,53.8424,28810.0
2016-06-16 10:00:00,63.85,64.09,63.52,63.81,31208.0,53.8424,54.0448,53.5642,53.8087,31208.0
2016-06-16 10:30:00,63.78,63.96,63.65,63.9,14044.0,53.7834,53.9352,53.6738,53.8846,14044.0
2016-06-16 11:00:00,63.88,64.23,63.85,64.23,14991.0,53.8677,54.1629,53.8424,54.1629,14991.0
2016-06-16 11:30:00,64.24,64.33,64.15,64.19,12251.0,54.1713,54.2472,54.0954,54.1291,12251.0
2016-06-16 12:00:00,64.18,64.42,64.09,64.42,16544.0,54.1207,54.3231,54.0448,54.3231,16544.0
2016-06-16 12:30:00,64.39,64.62,64.29,64.48,9800.0,54.2978,54.4918,54.2135,54.3737,9800.0
2016-06-16 13:00:00,64.52,64.68,64.52,64.57,11890.0,54.4074,54.5423,54.4074,54.4496,11890.0
2016-06-16 13:30:00,64.62,64.65,64.44,64.44,14140.0,54.4918,54.5171,54.34,54.34,14140.0
2016-06-16 14:00:00,64.42,64.67,64.42,64.5,35322.0,54.3231,54.5339,54.3231,54.3906,35322.0
2016-06-16 14:30:00,64.49,64.69,64.46,64.59,23848.0,54.3821,54.5508,54.3568,54.4665,23848.0
2016-06-16 15:00:00,64.59,64.6,64.45,64.58,32973.0,54.4665,54.4749,54.3484,54.458,32973.0
2016-06-16 15:30:00,64.6,64.63,64.49,64.56,68110.0,54.4749,54.5002,54.3821,54.4412,68110.0
2016-06-17 09:30:00,64.1,64.51,64.03,64.27,102168.0,54.0533,54.399,53.9942,54.1966,102168.0
2016-06-17 10:00:00,64.28,64.46,64.09,64.23,22427.0,54.205,54.3568,54.0448,54.1629,22427.0
2016-06-17 10:30:00,64.19,64.25,64.01,64.15,19552.0,54.1291,54.1797,53.9774,54.0954,19552.0
2016-06-17 11:00:00,64.15,64.18,64.01,64.06,25356.0,54.0954,54.1207,53.9774,54.0195,25356.0
2016-06-17 11:30:00,64.03,64.18,63.98,64.08,13575.0,53.9942,54.1207,53.9521,54.0364,13575.0
2016-06-17 12:00:00,64.1,64.3,64.1,64.2,11207.0,54.0533,54.2219,54.0533,54.1376,11207.0
2016-06-17 12:30:00,64.21,64.21,64.03,64.07,15365.0,54.146,54.146,53.9942,54.028,15365.0
2016-06-17 13:00:00,64.06,64.2,63.98,64.16,26251.0,54.0195,54.1376,53.9521,54.1039,26251.0
2016-06-17 13:30:00,64.15,64.31,64.1,64.29,30780.0,54.0954,54.2303,54.0533,54.2135,30780.0
2016-06-17 14:00:00,64.29,64.39,64.13,64.18,57365.0,54.2135,54.2978,54.0786,54.1207,57365.0
2016-06-17 14:30:00,64.19,64.21,64.14,64.17,27968.0,54.1291,54.146,54.087,54.1123,27968.0
2016-06-17 15:00:00,64.15,64.2,64.05,64.09,41117.0,54.0954,54.1376,54.0111,54.0448,41117.0
2016-06-17 15:30:00,64.09,64.13,63.97,63.99,77429.0,54.0448,54.0786,53.9436,53.9605,77429.0
2016-06-20 09:30:00,64.69,64.92,64.15,64.27,129477.0,54.5508,54.7447,54.0954,54.1966,129477.0
2016-06-20 10:00:00,64.27,65.16,64.26,65.08,32799.0,54.1966,54.9471,54.1882,54.8797,32799.0
2016-06-20 10:30:00,65.05,65.15,64.97,65.1,69646.0,54.8544,54.9387,54.7869,54.8965,69646.0
2016-06-20 11:00:00,65.1,65.16,65.03,65.03,38830.0,54.8965,54.9471,54.8375,54.8375,38830.0
2016-06-20 11:30:00,65.04,65.1,64.89,65.08,50914.0,54.8459,54.8965,54.7194,54.8797,50914.0
2016-06-20 12:00:00,65.08,65.16,65.01,65.12,21390.0,54.8797,54.9471,54.8206,54.9134,21390.0
2016-06-20 12:30:00,65.13,65.15,65.04,65.06,13311.0,54.9218,54.9387,54.8459,54.8628,13311.0
2016-06-20 13:00:00,65.05,65.06,64.92,64.92,19545.0,54.8544,54.8628,54.7447,54.7447,19545.0
2016-06-20 13:30:00,64.91,65.01,64.91,64.92,19702.0,54.7363,54.8206,54.7363,54.7447,19702.0
2016-06-20 14:00:00,64.92,65.04,64.86,64.87,61037.0,54.7447,54.8459,54.6941,54.7026,61037.0
2016-06-20 14:30:00,64.87,64.9,64.69,64.82,20196.0,54.7026,54.7279,54.5508,54.6604,20196.0
2016-06-20 15:00:00,64.81,64.85,64.62,64.62,37261.0,54.652,54.6857,54.4918,54.4918,37261.0
2016-06-20 15:30:00,64.61,64.67,64.44,64.45,75033.0,54.4833,54.5339,54.34,54.3484,75033.0
2016-06-21 09:30:00,64.54,64.63,64.39,64.45,19123.0,54.4243,54.5002,54.2978,54.3484,19123.0
2016-06-21 10:00:00,64.54,64.65,64.33,64.47,21986.0,54.4243,54.5171,54.2472,54.3653,21986.0
2016-06-21 10:30:00,64.45,64.45,64.26,64.3,14961.0,54.3484,54.3484,54.1882,54.2219,14961.0
2016-06-21 11:00:00,64.28,64.5,64.28,64.39,30537.0,54.205,54.3906,54.205,54.2978,30537.0
2016-06-21 11:30:00,64.39,64.39,64.25,64.35,20981.0,54.2978,54.2978,54.1797,54.2641,20981.0
2016-06-21 12:00:00,64.46,64.53,64.38,64.45,15770.0,54.3568,54.4159,54.2894,54.3484,15770.0
2016-06-21 12:30:00,64.45,64.45,64.33,64.33,13648.0,54.3484,54.3484,54.2472,54.2472,13648.0
2016-06-21 13:00:00,64.32,64.4,64.28,64.3,22448.0,54.2388,54.3062,54.205,54.2219,22448.0
2016-06-21 13:30:00,64.3,64.35,64.25,64.31,14372.0,54.2219,54.2641,54.1797,54.2303,14372.0
2016-06-21 14:00:00,64.3,64.41,64.28,64.39,20866.0,54.2219,54.3147,54.205,54.2978,20866.0
2016-06-21 14:30:00,64.4,64.53,64.38,64.44,69587.0,54.3062,54.4159,54.2894,54.34,69587.0
2016-06-21 15:00:00,64.45,64.55,64.39,64.54,25638.0,54.3484,54.4327,54.2978,54.4243,25638.0
2016-06-21 15:30:00,64.55,64.56,64.33,64.35,84827.0,54.4327,54.4412,54.2472,54.2641,84827.0
2016-06-22 09:30:00,64.64,64.94,64.34,64.85,46900.0,54.5086,54.7616,54.2556,54.6857,46900.0
2016-06-22 10:00:00,64.84,65.09,64.8,65.03,54426.0,54.6773,54.8881,54.6435,54.8375,54426.0
2016-06-22 10:30:00,65.02,65.3,64.96,65.3,30798.0,54.8291,55.0652,54.7785,55.0652,30798.0
2016-06-22 11:00:00,65.32,65.48,65.2,65.44,22822.0,55.082,55.217,54.9808,55.1832,22822.0
2016-06-22 11:30:00,65.44,65.52,65.3,65.45,61664.0,55.1832,55.2507,55.0652,55.1917,61664.0
2016-06-22 12:00:00,65.49,65.57,65.35,65.4,26827.0,55.2254,55.2929,55.1073,55.1495,26827.0
2016-06-22 12:30:00,65.36,65.54,65.34,65.48,32162.0,55.1158,55.2676,55.0989,55.217,32162.0
2016-06-22 13:00:00,65.46,65.5,65.29,65.36,19561.0,55.2001,55.2338,55.0567,55.1158,19561.0
2016-06-22 13:30:00,65.37,65.45,65.33,65.44,36777.0,55.1242,55.1917,55.0905,55.1832,36777.0
2016-06-22 14:00:00,65.41,65.5,65.37,65.43,51383.0,55.1579,55.2338,55.1242,55.1748,51383.0
2016-06-22 14:30:00,65.43,65.44,65.22,65.33,27531.0,55.1748,55.1832,54.9977,55.0905,27531.0
2016-06-22 15:00:00,65.33,65.43,65.29,65.29,32017.0,55.0905,55.1748,55.0567,55.0567,32017.0
2016-06-22 15:30:00,65.31,65.37,65.2,65.28,80836.0,55.0736,55.1242,54.9808,55.0483,80836.0
2016-06-23 09:30:00,66.04,66.33,66.0,66.33,68529.0,55.6892,55.9337,55.6555,55.9337,68529.0
2016-06-23 10:00:00,66.37,66.46,66.16,66.42,73044.0,55.9675,56.0434,55.7904,56.0096,73044.0
2016-06-23 10:30:00,66.42,66.44,65.78,65.78,54027.0,56.0096,56.0265,55.4699,55.4699,54027.0
2016-06-23 11:00:00,65.8,66.15,65.79,66.15,40925.0,55.4868,55.7819,55.4784,55.7819,40925.0
2016-06-23 11:30:00,66.15,66.28,66.05,66.27,62229.0,55.7819,55.8916,55.6976,55.8831,62229.0
2016-06-23 12:00:00,66.23,66.29,66.12,66.13,18524.0,55.8494,55.9,55.7566,55.7651,18524.0
2016-06-23 12:30:00,66.14,66.14,66.01,66.04,18128.0,55.7735,55.7735,55.6639,55.6892,18128.0
2016-06-23 13:00:00,66.03,66.06,65.93,65.97,16555.0,55.6808,55.7061,55.5964,55.6302,16555.0
2016-06-23 13:30:00,65.99,66.04,65.85,65.89,22532.0,55.647,55.6892,55.529,55.5627,22532.0
2016-06-23 14:00:00,65.89,66.05,65.85,65.98,25244.0,55.5627,55.6976,55.529,55.6386,25244.0
2016-06-23 14:30:00,65.97,66.12,65.89,66.05,20048.0,55.6302,55.7566,55.5627,55.6976,20048.0
2016-06-23 15:00:00,66.05,66.12,66.0,66.02,25513.0,55.6976,55.7566,55.6555,55.6723,25513.0
2016-06-23 15:30:00,66.02,66.3,66.02,66.26,90977.0,55.6723,55.9084,55.6723,55.8747,90977.0
2016-06-24 09:30:00,63.36,64.24,63.36,64.21,50612.0,53.4292,54.1713,53.4292,54.146,50612.0
2016-06-24 10:00:00,64.2,64.48,63.86,63.93,180338.0,54.1376,54.3737,53.8509,53.9099,180338.0
2016-06-24 10:30:00,63.96,64.0,63.6,63.61,49124.0,53.9352,53.9689,53.6316,53.6401,49124.0
2016-06-24 11:00:00,63.59,63.64,63.33,63.45,33094.0,53.6232,53.6654,53.4039,53.5051,33094.0
2016-06-24 11:30:00,63.47,63.49,63.09,63.22,76462.0,53.522,53.5389,53.2016,53.3112,76462.0
2016-06-24 12:00:00,63.22,63.23,62.68,62.84,37363.0,53.3112,53.3196,52.8558,52.9907,37363.0
2016-06-24 12:30:00,62.86,62.94,62.59,62.66,74978.0,53.0076,53.0751,52.7799,52.839,74978.0
2016-06-24 13:00:00,62.63,62.64,62.3,62.39,32884.0,52.8137,52.8221,52.5354,52.6113,32884.0
2016-06-24 13:30:00,62.44,62.6,62.41,62.48,24839.0,52.6534,52.7884,52.6281,52.6872,24839.0
2016-06-24 14:00:00,62.51,62.51,62.35,62.36,14730.0,52.7125,52.7125,52.5775,52.586,14730.0
2016-06-24 14:30:00,62.36,62.49,62.23,62.42,27947.0,52.586,52.6956,52.4764,52.6366,27947.0
2016-06-24 15:00:00,62.41,62.69,62.39,62.51,55869.0,52.6281,52.8643,52.6113,52.7125,55869.0
2016-06-24 15:30:00,62.53,63.04,62.52,62.9,233044.0,52.7293,53.1594,52.7209,53.0413,233044.0
2016-06-27 09:30:00,61.99,62.01,61.22,61.22,44648.0,52.274,52.2908,51.6247,51.6247,44648.0
2016-06-27 10:00:00,61.29,61.31,60.62,60.68,48953.0,51.6837,51.7005,51.1187,51.1693,48953.0
2016-06-27 10:30:00,60.67,60.81,60.05,60.16,55958.0,51.1609,51.2789,50.638,50.7308,55958.0
2016-06-27 11:00:00,60.17,60.46,60.15,60.45,100284.0,50.7392,50.9838,50.7224,50.9753,100284.0
2016-06-27 11:30:00,60.45,60.68,60.42,60.55,41973.0,50.9753,51.1693,50.95,51.0597,41973.0
2016-06-27 12:00:00,60.55,60.87,60.47,60.68,110042.0,51.0597,51.3295,50.9922,51.1693,110042.0
2016-06-27 12:30:00,60.71,60.8,60.44,60.66,36792.0,51.1946,51.2705,50.9669,51.1524,36792.0
2016-06-27 13:00:00,60.64,60.83,60.63,60.75,68146.0,51.1356,51.2958,51.1271,51.2283,68146.0
2016-06-27 13:30:00,60.77,60.96,60.67,60.76,32654.0,51.2452,51.4054,51.1609,51.2368,32654.0
2016-06-27 14:00:00,60.77,60.82,60.47,60.74,39495.0,51.2452,51.2873,50.9922,51.2199,39495.0
2016-06-27 14:30:00,60.74,60.78,60.49,60.53,29108.0,51.2199,51.2536,51.0091,51.0428,29108.0
2016-06-27 15:00:00,60.54,60.75,60.4,60.54,42876.0,51.0512,51.2283,50.9332,51.0512,42876.0
2016-06-27 15:30:00,60.52,60.75,60.49,60.65,184650.0,51.0344,51.2283,51.0091,51.144,184650.0
2016-06-28 09:30:00,61.14,61.89,61.07,61.74,37305.0,51.5572,52.1896,51.4982,52.0632,37305.0
2016-06-28 10:00:00,61.73,61.78,61.43,61.55,59962.0,52.0547,52.0969,51.8017,51.9029,59962.0
2016-06-28 10:30:00,61.58,61.62,61.41,61.57,39545.0,51.9282,51.962,51.7849,51.9198,39545.0
2016-06-28 11:00:00,61.59,61.6,61.35,61.43,27919.0,51.9367,51.9451,51.7343,51.8017,27919.0
2016-06-28 11:30:00,61.44,61.84,61.44,61.75,237152.0,51.8102,52.1475,51.8102,52.0716,237152.0
2016-06-28 12:00:00,61.74,61.77,61.69,61.75,31610.0,52.0632,52.0884,52.021,52.0716,31610.0
2016-06-28 12:30:00,61.75,61.88,61.68,61.69,29622.0,52.0716,52.1812,52.0126,52.021,29622.0
2016-06-28 13:00:00,61.69,61.82,61.65,61.73,29985.0,52.021,52.1306,51.9873,52.0547,29985.0
2016-06-28 13:30:00,61.73,61.91,61.71,61.91,32036.0,52.0547,52.2065,52.0379,52.2065,32036.0
2016-06-28 14:00:00,61.91,61.94,61.7,61.84,27025.0,52.2065,52.2318,52.0294,52.1475,27025.0
2016-06-28 14:30:00,61.85,62.24,61.85,62.18,30823.0,52.1559,52.4848,52.1559,52.4342,30823.0
2016-06-28 15:00:00,62.18,62.3,61.93,61.94,35767.0,52.4342,52.5354,52.2234,52.2318,35767.0
2016-06-28 15:30:00,61.95,62.04,61.85,62.03,96970.0,52.2402,52.3161,52.1559,52.3077,96970.0
2016-06-29 09:30:00,62.95,63.16,62.5,62.93,31665.0,53.0835,53.2606,52.704,53.0666,31665.0
2016-06-29 10:00:00,62.92,63.07,62.76,62.88,27824.0,53.0582,53.1847,52.9233,53.0245,27824.0
2016-06-29 10:30:00,62.87,62.95,62.71,62.85,22273.0,53.016,53.0835,52.8811,52.9992,22273.0
2016-06-29 11:00:00,62.85,63.03,62.83,63.03,34606.0,52.9992,53.151,52.9823,53.151,34606.0
2016-06-29 11:30:00,63.04,63.25,63.01,63.2,13559.0,53.1594,53.3365,53.1341,53.2943,13559.0
2016-06-29 12:00:00,63.21,63.4,63.17,63.37,19197.0,53.3027,53.463,53.269,53.4377,19197.0
2016-06-29 12:30:00,63.34,63.36,63.25,63.34,20000.0,53.4124,53.4292,53.3365,53.4124,20000.0
2016-06-29 13:00:00,63.32,63.41,63.29,63.41,15254.0,53.3955,53.4714,53.3702,53.4714,15254.0
2016-06-29 13:30:00,63.39,63.53,63.38,63.53,19547.0,53.4545,53.5726,53.4461,53.5726,19547.0
2016-06-29 14:00:00,63.52,63.57,63.46,63.57,18061.0,53.5642,53.6063,53.5136,53.6063,18061.0
2016-06-29 14:30:00,63.57,63.58,63.38,63.51,24963.0,53.6063,53.6148,53.4461,53.5557,24963.0
2016-06-29 15:00:00,63.5,63.73,63.5,63.71,44926.0,53.5473,53.7412,53.5473,53.7244,44926.0
2016-06-29 15:30:00,63.72,63.73,63.52,63.62,93972.0,53.7328,53.7412,53.5642,53.6485,93972.0
2016-06-30 09:30:00,63.82,64.18,63.52,63.74,23648.0,53.8171,54.1207,53.5642,53.7497,23648.0
2016-06-30 10:00:00,63.71,63.78,63.41,63.49,41197.0,53.7244,53.7834,53.4714,53.5389,41197.0
2016-06-30 10:30:00,63.49,64.09,63.43,64.08,18342.0,53.5389,54.0448,53.4883,54.0364,18342.0
2016-06-30 11:00:00,64.06,64.18,63.96,64.09,13895.0,54.0195,54.1207,53.9352,54.0448,13895.0
2016-06-30 11:30:00,64.11,64.32,64.11,64.13,23071.0,54.0617,54.2388,54.0617,54.0786,23071.0
2016-06-30 12:00:00,64.15,64.51,64.14,64.47,22167.0,54.0954,54.399,54.087,54.3653,22167.0
2016-06-30 12:30:00,64.46,64.51,64.32,64.41,13731.0,54.3568,54.399,54.2388,54.3147,13731.0
2016-06-30 13:00:00,64.4,64.4,64.09,64.14,18990.0,54.3062,54.3062,54.0448,54.087,18990.0
2016-06-30 13:30:00,64.16,64.21,64.05,64.19,19959.0,54.1039,54.146,54.0111,54.1291,19959.0
2016-06-30 14:00:00,64.21,64.35,64.17,64.29,22048.0,54.146,54.2641,54.1123,54.2135,22048.0
2016-06-30 14:30:00,64.29,64.46,64.28,64.43,14858.0,54.2135,54.3568,54.205,54.3315,14858.0
2016-06-30 15:00:00,64.46,64.49,64.24,64.49,21839.0,54.3568,54.3821,54.1713,54.3821,21839.0
2016-06-30 15:30:00,64.49,64.73,64.41,64.72,88450.0,54.3821,54.5845,54.3147,54.5761,88450.0
2016-07-01 09:30:00,65.03,70.75,65.03,70.65,526250.0,54.8375,59.661,54.8375,59.5766,526250.0
2016-07-01 10:00:00,70.65,70.87,69.02,69.5,380915.0,59.5766,59.7622,58.2021,58.6069,380915.0
2016-07-01 10:30:00,69.5,69.86,69.11,69.2,177978.0,58.6069,58.9105,58.278,58.3539,177978.0
2016-07-01 11:00:00,69.12,69.26,68.94,69.13,168458.0,58.2864,58.4045,58.1347,58.2949,168458.0
2016-07-01 11:30:00,69.13,69.2,68.89,69.12,104380.0,58.2949,58.3539,58.0925,58.2864,104380.0
2016-07-01 12:00:00,69.12,69.15,68.53,68.71,100442.0,58.2864,58.3117,57.7889,57.9407,100442.0
2016-07-01 12:30:00,68.68,68.78,68.36,68.64,61237.0,57.9154,57.9997,57.6456,57.8817,61237.0
2016-07-01 13:00:00,68.66,68.96,68.66,68.85,72839.0,57.8985,58.1515,57.8985,58.0588,72839.0
2016-07-01 13:30:00,68.84,68.96,68.76,68.92,59587.0,58.0503,58.1515,57.9829,58.1178,59587.0
2016-07-01 14:00:00,68.94,68.94,68.71,68.75,37461.0,58.1347,58.1347,57.9407,57.9744,37461.0
2016-07-01 14:30:00,68.76,68.84,68.65,68.83,48962.0,57.9829,58.0503,57.8901,58.0419,48962.0
2016-07-01 15:00:00,68.87,69.11,68.84,69.09,66862.0,58.0756,58.278,58.0503,58.2611,66862.0
2016-07-01 15:30:00,69.07,69.22,68.89,69.16,190797.0,58.2443,58.3708,58.0925,58.3202,190797.0
2016-07-05 09:30:00,68.21,68.91,68.1,68.15,111903.0,57.5191,58.1094,57.4263,57.4685,111903.0
2016-07-05 10:00:00,68.15,68.51,68.04,68.42,74306.0,57.4685,57.7721,57.3757,57.6962,74306.0
2016-07-05 10:30:00,68.4,68.4,68.21,68.32,70511.0,57.6793,57.6793,57.5191,57.6118,70511.0
2016-07-05 11:00:00,68.33,68.35,67.88,67.96,65743.0,57.6203,57.6371,57.2408,57.3083,65743.0
2016-07-05 11:30:00,67.95,68.03,67.56,67.7,53090.0,57.2998,57.3673,56.9709,57.089,53090.0
2016-07-05 12:00:00,67.69,67.89,67.6,67.87,41274.0,57.0806,57.2492,57.0047,57.2324,41274.0
2016-07-05 12:30:00,67.88,67.91,67.68,67.81,22458.0,57.2408,57.2661,57.0721,57.1818,22458.0
2016-07-05 13:00:00,67.85,67.87,67.76,67.82,19539.0,57.2155,57.2324,57.1396,57.1902,19539.0
2016-07-05 13:30:00,67.8,67.8,67.5,67.62,35906.0,57.1733,57.1733,56.9204,57.0215,35906.0
2016-07-05 14:00:00,67.62,67.93,67.61,67.85,40916.0,57.0215,57.283,57.0131,57.2155,40916.0
2016-07-05 14:30:00,67.84,67.92,67.74,67.86,39757.0,57.2071,57.2745,57.1227,57.2239,39757.0
2016-07-05 15:00:00,67.85,67.9,67.66,67.83,71059.0,57.2155,57.2577,57.0553,57.1986,71059.0
2016-07-05 15:30:00,67.83,68.05,67.83,67.95,154451.0,57.1986,57.3841,57.1986,57.2998,154451.0
2016-07-06 09:30:00,67.67,68.08,67.38,68.06,59545.0,57.0637,57.4094,56.8192,57.3926,59545.0
2016-07-06 10:00:00,68.09,68.26,67.82,67.96,51991.0,57.4179,57.5612,57.1902,57.3083,51991.0
2016-07-06 10:30:00,67.9,68.36,67.87,68.36,58685.0,57.2577,57.6456,57.2324,57.6456,58685.0
2016-07-06 11:00:00,68.35,68.92,68.35,68.61,65867.0,57.6371,58.1178,57.6371,57.8564,65867.0
2016-07-06 11:30:00,68.61,68.77,68.52,68.73,33034.0,57.8564,57.9913,57.7805,57.9576,33034.0
2016-07-06 12:00:00,68.73,69.15,68.72,69.13,50219.0,57.9576,58.3117,57.9491,58.2949,50219.0
2016-07-06 12:30:00,69.14,69.18,68.95,69.05,53707.0,58.3033,58.337,58.1431,58.2274,53707.0
2016-07-06 13:00:00,69.06,69.17,68.92,69.0,38606.0,58.2358,58.3286,58.1178,58.1853,38606.0
2016-07-06 13:30:00,68.99,69.1,68.89,69.0,30642.0,58.1768,58.2696,58.0925,58.1853,30642.0
2016-07-06 14:00:00,69.02,69.13,68.94,69.13,40802.0,58.2021,58.2949,58.1347,58.2949,40802.0
2016-07-06 14:30:00,69.13,69.42,69.11,69.42,58785.0,58.2949,58.5394,58.278,58.5394,58785.0
2016-07-06 15:00:00,69.41,69.46,69.24,69.4,74213.0,58.531,58.5732,58.3876,58.5226,74213.0
2016-07-06 15:30:00,69.4,69.5,69.34,69.37,213315.0,58.5226,58.6069,58.472,58.4973,213315.0
2016-07-07 09:30:00,69.51,69.89,69.39,69.8,103331.0,58.6153,58.9358,58.5141,58.8599,103331.0
2016-07-07 10:00:00,69.88,69.97,69.76,69.96,39163.0,58.9273,59.0032,58.8261,58.9948,39163.0
2016-07-07 10:30:00,69.97,70.0,69.45,69.54,80264.0,59.0032,59.0285,58.5647,58.6406,80264.0
2016-07-07 11:00:00,69.5,69.67,69.26,69.37,48868.0,58.6069,58.7502,58.4045,58.4973,48868.0
2016-07-07 11:30:00,69.41,69.65,69.31,69.65,31443.0,58.531,58.7334,58.4467,58.7334,31443.0
2016-07-07 12:00:00,69.66,69.9,69.66,69.87,24847.0,58.7418,58.9442,58.7418,58.9189,24847.0
2016-07-07 12:30:00,69.88,69.91,69.61,69.61,25027.0,58.9273,58.9526,58.6996,58.6996,25027.0
2016-07-07 13:00:00,69.63,69.66,69.48,69.61,19714.0,58.7165,58.7418,58.59,58.6996,19714.0
2016-07-07 13:30:00,69.62,69.74,69.56,69.64,14386.0,58.7081,58.8093,58.6575,58.7249,14386.0
2016-07-07 14:00:00,69.61,69.68,69.4,69.6,21714.0,58.6996,58.7587,58.5226,58.6912,21714.0
2016-07-07 14:30:00,69.61,69.63,69.43,69.47,18886.0,58.6996,58.7165,58.5479,58.5816,18886.0
2016-07-07 15:00:00,69.48,69.8,69.46,69.79,30633.0,58.59,58.8599,58.5732,58.8514,30633.0
2016-07-07 15:30:00,69.8,69.9,69.76,69.89,88230.0,58.8599,58.9442,58.8261,58.9358,88230.0
2016-07-08 09:30:00,70.23,70.94,70.17,70.83,109324.0,59.2225,59.8212,59.1719,59.7284,109324.0
2016-07-08 10:00:00,70.84,70.9,70.66,70.9,63080.0,59.7369,59.7875,59.5851,59.7875,63080.0
2016-07-08 10:30:00,70.93,71.23,70.88,71.12,48942.0,59.8128,60.0657,59.7706,59.973,48942.0
2016-07-08 11:00:00,71.12,71.15,70.93,71.07,46489.0,59.973,59.9983,59.8128,59.9308,46489.0
2016-07-08 11:30:00,71.06,71.06,70.84,70.89,29230.0,59.9224,59.9224,59.7369,59.779,29230.0
2016-07-08 12:00:00,70.89,71.06,70.81,70.99,41517.0,59.779,59.9224,59.7116,59.8633,41517.0
2016-07-08 12:30:00,71.01,71.32,70.99,71.24,25182.0,59.8802,60.1416,59.8633,60.0742,25182.0
2016-07-08 13:00:00,71.24,71.33,71.05,71.17,30485.0,60.0742,60.1501,59.9139,60.0151,30485.0
2016-07-08 13:30:00,71.16,71.16,71.0,71.06,48172.0,60.0067,60.0067,59.8718,59.9224,48172.0
2016-07-08 14:00:00,71.05,71.1,70.99,71.0,44599.0,59.9139,59.9561,59.8633,59.8718,44599.0
2016-07-08 14:30:00,71.0,71.25,70.99,71.03,45031.0,59.8718,60.0826,59.8633,59.8971,45031.0
2016-07-08 15:00:00,71.05,71.21,71.04,71.17,47229.0,59.9139,60.0489,59.9055,60.0151,47229.0
2016-07-08 15:30:00,71.15,71.23,71.1,71.19,112708.0,59.9983,60.0657,59.9561,60.032,112708.0
2016-07-11 09:30:00,71.74,72.23,71.45,71.45,67773.0,60.4958,60.909,60.2512,60.2512,67773.0
2016-07-11 10:00:00,71.49,71.69,71.4,71.6,33762.0,60.285,60.4536,60.2091,60.3777,33762.0
2016-07-11 10:30:00,71.62,72.04,71.6,72.04,48967.0,60.3946,60.7488,60.3777,60.7488,48967.0
2016-07-11 11:00:00,72.04,72.14,71.94,72.05,62963.0,60.7488,60.8331,60.6644,60.7572,62963.0
2016-07-11 11:30:00,72.05,72.07,71.89,71.93,46370.0,60.7572,60.7741,60.6223,60.656,46370.0
2016-07-11 12:00:00,71.9,71.91,71.76,71.82,38984.0,60.6307,60.6392,60.5127,60.5633,38984.0
2016-07-11 12:30:00,71.83,72.19,71.83,71.97,53207.0,60.5717,60.8753,60.5717,60.6897,53207.0
2016-07-11 13:00:00,71.98,72.08,71.8,71.87,37237.0,60.6982,60.7825,60.5464,60.6054,37237.0
2016-07-11 13:30:00,71.87,71.97,71.83,71.83,38814.0,60.6054,60.6897,60.5717,60.5717,38814.0
2016-07-11 14:00:00,71.77,71.8,71.58,71.61,37234.0,60.5211,60.5464,60.3609,60.3862,37234.0
2016-07-11 14:30:00,71.6,71.78,71.59,71.75,28949.0,60.3777,60.5295,60.3693,60.5042,28949.0
2016-07-11 15:00:00,71.77,71.96,71.7,71.7,30646.0,60.5211,60.6813,60.4621,60.4621,30646.0
2016-07-11 15:30:00,71.71,71.82,71.69,71.76,83652.0,60.4705,60.5633,60.4536,60.5127,83652.0
2016-07-12 09:30:00,72.48,72.72,72.15,72.69,53882.0,61.1198,61.3222,60.8415,61.2969,53882.0
2016-07-12 10:00:00,72.68,72.72,72.37,72.45,43934.0,61.2885,61.3222,61.0271,61.0945,43934.0
2016-07-12 10:30:00,72.47,72.68,72.47,72.54,36385.0,61.1114,61.2885,61.1114,61.1704,36385.0
2016-07-12 11:00:00,72.53,72.63,72.4,72.53,33386.0,61.162,61.2463,61.0524,61.162,33386.0
2016-07-12 11:30:00,72.54,72.72,72.5,72.68,36328.0,61.1704,61.3222,61.1367,61.2885,36328.0
2016-07-12 12:00:00,72.68,72.74,72.65,72.72,24184.0,61.2885,61.3391,61.2632,61.3222,24184.0
2016-07-12 12:30:00,72.72,72.73,72.67,72.68,35878.0,61.3222,61.3306,61.28,61.2885,35878.0
2016-07-12 13:00:00,72.69,72.76,72.69,72.74,19460.0,61.2969,61.3559,61.2969,61.3391,19460.0
2016-07-12 13:30:00,72.76,72.9,72.75,72.84,28728.0,61.3559,61.474,61.3475,61.4234,28728.0
2016-07-12 14:00:00,72.84,73.05,72.83,73.02,38497.0,61.4234,61.6005,61.415,61.5752,38497.0
2016-07-12 14:30:00,73.02,73.19,73.02,73.14,49642.0,61.5752,61.7185,61.5752,61.6764,49642.0
2016-07-12 15:00:00,73.15,73.18,73.03,73.07,39367.0,61.6848,61.7101,61.5836,61.6173,39367.0
2016-07-12 15:30:00,73.07,73.09,72.97,73.03,103345.0,61.6173,61.6342,61.533,61.5836,103345.0
2016-07-13 09:30:00,73.13,73.17,72.46,72.5,34088.0,61.6679,61.7017,61.1029,61.1367,34088.0
2016-07-13 10:00:00,72.6,72.84,72.5,72.62,22608.0,61.221,61.4234,61.1367,61.2379,22608.0
2016-07-13 10:30:00,72.71,72.95,72.54,72.85,27311.0,61.3138,61.5161,61.1704,61.4318,27311.0
2016-07-13 11:00:00,72.82,72.9,72.62,72.62,36001.0,61.4065,61.474,61.2379,61.2379,36001.0
2016-07-13 11:30:00,72.6,72.68,72.5,72.65,27589.0,61.221,61.2885,61.1367,61.2632,27589.0
2016-07-13 12:00:00,72.65,72.74,72.61,72.62,13186.0,61.2632,61.3391,61.2294,61.2379,13186.0
2016-07-13 12:30:00,72.6,72.83,72.59,72.83,11437.0,61.221,61.415,61.2126,61.415,11437.0
2016-07-13 13:00:00,72.86,72.95,72.66,72.76,12221.0,61.4403,61.5161,61.2716,61.3559,12221.0
2016-07-13 13:30:00,72.72,72.82,72.63,72.67,21170.0,61.3222,61.4065,61.2463,61.28,21170.0
2016-07-13 14:00:00,72.67,72.84,72.54,72.62,33261.0,61.28,61.4234,61.1704,61.2379,33261.0
2016-07-13 14:30:00,72.62,72.75,72.6,72.7,43013.0,61.2379,61.3475,61.221,61.3053,43013.0
2016-07-13 15:00:00,72.7,72.8,72.69,72.78,17244.0,61.3053,61.3897,61.2969,61.3728,17244.0
2016-07-13 15:30:00,72.75,72.84,72.69,72.82,70054.0,61.3475,61.4234,61.2969,61.4065,70054.0
2016-07-14 09:30:00,73.77,74.0,73.16,73.46,75347.0,62.2076,62.4016,61.6932,61.9462,75347.0
2016-07-14 10:00:00,73.45,73.64,73.4,73.64,73472.0,61.9378,62.098,61.8956,62.098,73472.0
2016-07-14 10:30:00,73.59,73.8,73.58,73.66,46427.0,62.0558,62.2329,62.0474,62.1149,46427.0
2016-07-14 11:00:00,73.65,73.74,73.52,73.62,35758.0,62.1064,62.1823,61.9968,62.0811,35758.0
2016-07-14 11:30:00,73.61,73.69,73.47,73.49,28968.0,62.0727,62.1402,61.9546,61.9715,28968.0
2016-07-14 12:00:00,73.49,73.55,73.34,73.34,25485.0,61.9715,62.0221,61.845,61.845,25485.0
2016-07-14 12:30:00,73.34,73.47,73.33,73.44,14186.0,61.845,61.9546,61.8366,61.9293,14186.0
2016-07-14 13:00:00,73.45,73.45,73.22,73.23,17553.0,61.9378,61.9378,61.7438,61.7523,17553.0
2016-07-14 13:30:00,73.23,73.33,73.23,73.33,19643.0,61.7523,61.8366,61.7523,61.8366,19643.0
2016-07-14 14:00:00,73.32,73.32,73.25,73.28,19905.0,61.8282,61.8282,61.7691,61.7944,19905.0
2016-07-14 14:30:00,73.27,73.31,73.25,73.28,20293.0,61.786,61.8197,61.7691,61.7944,20293.0
2016-07-14 15:00:00,73.28,73.39,73.25,73.38,25855.0,61.7944,61.8872,61.7691,61.8787,25855.0
2016-07-14 15:30:00,73.38,73.45,73.37,73.4,94344.0,61.8787,61.9378,61.8703,61.8956,94344.0
2016-07-15 09:30:00,73.77,73.88,73.24,73.51,28483.0,62.2076,62.3004,61.7607,61.9884,28483.0
2016-07-15 10:00:00,73.48,73.88,73.48,73.77,38187.0,61.9631,62.3004,61.9631,62.2076,38187.0
2016-07-15 10:30:00,73.78,74.08,73.77,73.97,43717.0,62.2161,62.469,62.2076,62.3763,43717.0
2016-07-15 11:00:00,73.97,73.99,73.73,73.86,40113.0,62.3763,62.3931,62.1739,62.2835,40113.0
2016-07-15 11:30:00,73.86,73.87,73.71,73.84,43152.0,62.2835,62.2919,62.157,62.2667,43152.0
2016-07-15 12:00:00,73.84,73.91,73.82,73.9,26472.0,62.2667,62.3257,62.2498,62.3172,26472.0
2016-07-15 12:30:00,73.9,73.9,73.79,73.86,30667.0,62.3172,62.3172,62.2245,62.2835,30667.0
2016-07-15 13:00:00,73.86,73.9,73.75,73.75,23922.0,62.2835,62.3172,62.1908,62.1908,23922.0
2016-07-15 13:30:00,73.78,73.87,73.71,73.73,25678.0,62.2161,62.2919,62.157,62.1739,25678.0
2016-07-15 14:00:00,73.73,73.73,73.64,73.67,23610.0,62.1739,62.1739,62.098,62.1233,23610.0
2016-07-15 14:30:00,73.68,73.9,73.66,73.89,35808.0,62.1317,62.3172,62.1149,62.3088,35808.0
2016-07-15 15:00:00,73.89,73.96,73.85,73.93,32429.0,62.3088,62.3678,62.2751,62.3425,32429.0
2016-07-15 15:30:00,73.93,73.95,73.74,73.78,95607.0,62.3425,62.3594,62.1823,62.2161,95607.0
2016-07-18 09:30:00,73.59,73.7,73.28,73.44,42336.0,62.0558,62.1486,61.7944,61.9293,42336.0
2016-07-18 10:00:00,73.44,73.59,73.41,73.48,30978.0,61.9293,62.0558,61.904,61.9631,30978.0
2016-07-18 10:30:00,73.48,73.68,73.46,73.56,36263.0,61.9631,62.1317,61.9462,62.0305,36263.0
2016-07-18 11:00:00,73.56,73.65,73.55,73.56,21763.0,62.0305,62.1064,62.0221,62.0305,21763.0
2016-07-18 11:30:00,73.59,73.63,73.46,73.52,22550.0,62.0558,62.0896,61.9462,61.9968,22550.0
2016-07-18 12:00:00,73.52,73.52,73.41,73.47,12625.0,61.9968,61.9968,61.904,61.9546,12625.0
2016-07-18 12:30:00,73.47,73.6,73.43,73.5,35235.0,61.9546,62.0643,61.9209,61.9799,35235.0
2016-07-18 13:00:00,73.47,73.58,73.45,73.53,18587.0,61.9546,62.0474,61.9378,62.0052,18587.0
2016-07-18 13:30:00,73.52,73.64,73.5,73.55,9375.0,61.9968,62.098,61.9799,62.0221,9375.0
2016-07-18 14:00:00,73.54,73.63,73.49,73.61,20581.0,62.0137,62.0896,61.9715,62.0727,20581.0
2016-07-18 14:30:00,73.62,73.7,73.54,73.69,35511.0,62.0811,62.1486,62.0137,62.1402,35511.0
2016-07-18 15:00:00,73.69,73.86,73.65,73.84,48882.0,62.1402,62.2835,62.1064,62.2667,48882.0
2016-07-18 15:30:00,73.85,74.01,73.85,73.97,124332.0,62.2751,62.41,62.2751,62.3763,124332.0
2016-07-19 09:30:00,73.89,74.03,73.62,73.7,41557.0,62.3088,62.4269,62.0811,62.1486,41557.0
2016-07-19 10:00:00,73.72,74.14,73.71,73.8,35170.0,62.1655,62.5196,62.157,62.2329,35170.0
2016-07-19 10:30:00,73.82,73.9,73.73,73.8,21841.0,62.2498,62.3172,62.1739,62.2329,21841.0
2016-07-19 11:00:00,73.78,73.83,73.62,73.74,26302.0,62.2161,62.2582,62.0811,62.1823,26302.0
2016-07-19 11:30:00,73.74,73.82,73.65,73.68,29001.0,62.1823,62.2498,62.1064,62.1317,29001.0
2016-07-19 12:00:00,73.67,73.71,73.57,73.66,25571.0,62.1233,62.157,62.039,62.1149,25571.0
2016-07-19 12:30:00,73.67,73.72,73.63,73.72,17957.0,62.1233,62.1655,62.0896,62.1655,17957.0
2016-07-19 13:00:00,73.71,73.73,73.66,73.66,29258.0,62.157,62.1739,62.1149,62.1149,29258.0
2016-07-19 13:30:00,73.65,73.66,73.6,73.61,26848.0,62.1064,62.1149,62.0643,62.0727,26848.0
2016-07-19 14:00:00,73.62,73.66,73.57,73.61,32571.0,62.0811,62.1149,62.039,62.0727,32571.0
2016-07-19 14:30:00,73.62,73.64,73.52,73.52,27111.0,62.0811,62.098,61.9968,61.9968,27111.0
2016-07-19 15:00:00,73.5,73.53,73.44,73.53,28667.0,61.9799,62.0052,61.9293,62.0052,28667.0
2016-07-19 15:30:00,73.53,73.65,73.53,73.65,68079.0,62.0052,62.1064,62.0052,62.1064,68079.0
2016-07-20 09:30:00,73.68,73.72,73.45,73.61,19077.0,62.1317,62.1655,61.9378,62.0727,19077.0
2016-07-20 10:00:00,73.61,73.89,73.56,73.88,16874.0,62.0727,62.3088,62.0305,62.3004,16874.0
2016-07-20 10:30:00,73.85,74.0,73.81,73.96,20319.0,62.2751,62.4016,62.2414,62.3678,20319.0
2016-07-20 11:00:00,73.95,73.96,73.83,73.85,18027.0,62.3594,62.3678,62.2582,62.2751,18027.0
2016-07-20 11:30:00,73.86,73.91,73.84,73.89,24319.0,62.2835,62.3257,62.2667,62.3088,24319.0
2016-07-20 12:00:00,73.87,73.88,73.72,73.79,26615.0,62.2919,62.3004,62.1655,62.2245,26615.0
2016-07-20 12:30:00,73.79,73.81,73.74,73.79,19924.0,62.2245,62.2414,62.1823,62.2245,19924.0
2016-07-20 13:00:00,73.79,73.85,73.76,73.85,14019.0,62.2245,62.2751,62.1992,62.2751,14019.0
2016-07-20 13:30:00,73.87,73.92,73.83,73.84,12938.0,62.2919,62.3341,62.2582,62.2667,12938.0
2016-07-20 14:00:00,73.87,73.91,73.83,73.83,31235.0,62.2919,62.3257,62.2582,62.2582,31235.0
2016-07-20 14:30:00,73.84,73.89,73.8,73.82,24591.0,62.2667,62.3088,62.2329,62.2498,24591.0
2016-07-20 15:00:00,73.82,73.91,73.82,73.84,16910.0,62.2498,62.3257,62.2498,62.2667,16910.0
2016-07-20 15:30:00,73.87,73.92,73.81,73.87,59760.0,62.2919,62.3341,62.2414,62.2919,59760.0
2016-07-21 09:30:00,73.99,74.27,73.96,74.02,36624.0,62.3931,62.6293,62.3678,62.4184,36624.0
2016-07-21 10:00:00,74.02,74.18,73.96,74.13,24621.0,62.4184,62.5534,62.3678,62.5112,24621.0
2016-07-21 10:30:00,74.15,74.36,74.13,74.35,25228.0,62.5281,62.7051,62.5112,62.6967,25228.0
2016-07-21 11:00:00,74.35,74.35,74.03,74.08,19350.0,62.6967,62.6967,62.4269,62.469,19350.0
2016-07-21 11:30:00,74.07,74.1,73.94,74.0,28697.0,62.4606,62.4859,62.351,62.4016,28697.0
2016-07-21 12:00:00,74.03,74.08,73.98,74.04,24733.0,62.4269,62.469,62.3847,62.4353,24733.0
2016-07-21 12:30:00,74.03,74.03,73.89,73.89,15345.0,62.4269,62.4269,62.3088,62.3088,15345.0
2016-07-21 13:00:00,73.9,73.94,73.87,73.92,18041.0,62.3172,62.351,62.2919,62.3341,18041.0
2016-07-21 13:30:00,73.95,73.96,73.73,73.78,34568.0,62.3594,62.3678,62.1739,62.2161,34568.0
2016-07-21 14:00:00,73.76,73.86,73.59,73.82,23517.0,62.1992,62.2835,62.0558,62.2498,23517.0
2016-07-21 14:30:00,73.8,73.92,73.77,73.9,16402.0,62.2329,62.3341,62.2076,62.3172,16402.0
2016-07-21 15:00:00,73.89,74.0,73.86,74.0,20617.0,62.3088,62.4016,62.2835,62.4016,20617.0
2016-07-21 15:30:00,74.0,74.11,73.98,74.11,63831.0,62.4016,62.4943,62.3847,62.4943,63831.0
2016-07-22 09:30:00,74.0,74.0,73.61,73.83,17392.0,62.4016,62.4016,62.0727,62.2582,17392.0
2016-07-22 10:00:00,73.84,73.9,73.65,73.7,12695.0,62.2667,62.3172,62.1064,62.1486,12695.0
2016-07-22 10:30:00,73.74,74.01,73.67,73.98,17391.0,62.1823,62.41,62.1233,62.3847,17391.0
2016-07-22 11:00:00,74.0,74.02,73.91,74.0,16728.0,62.4016,62.4184,62.3257,62.4016,16728.0
2016-07-22 11:30:00,74.0,74.03,73.93,73.98,15298.0,62.4016,62.4269,62.3425,62.3847,15298.0
2016-07-22 12:00:00,73.98,74.14,73.98,74.08,9722.0,62.3847,62.5196,62.3847,62.469,9722.0
2016-07-22 12:30:00,74.08,74.09,74.01,74.03,7209.0,62.469,62.4775,62.41,62.4269,7209.0
2016-07-22 13:00:00,74.03,74.11,74.02,74.1,10477.0,62.4269,62.4943,62.4184,62.4859,10477.0
2016-07-22 13:30:00,74.11,74.16,74.02,74.07,12326.0,62.4943,62.5365,62.4184,62.4606,12326.0
2016-07-22 14:00:00,74.07,74.09,74.0,74.05,15174.0,62.4606,62.4775,62.4016,62.4437,15174.0
2016-07-22 14:30:00,74.05,74.11,74.02,74.05,28586.0,62.4437,62.4943,62.4184,62.4437,28586.0
2016-07-22 15:00:00,74.07,74.09,74.0,74.06,28472.0,62.4606,62.4775,62.4016,62.4522,28472.0
2016-07-22 15:30:00,74.07,74.13,73.99,74.12,86833.0,62.4606,62.5112,62.3931,62.5028,86833.0
2016-07-25 09:30:00,74.0,74.22,73.77,73.95,15414.0,62.4016,62.5871,62.2076,62.3594,15414.0
2016-07-25 10:00:00,73.95,74.02,73.73,73.85,9260.0,62.3594,62.4184,62.1739,62.2751,9260.0
2016-07-25 10:30:00,73.79,73.92,73.77,73.84,8808.0,62.2245,62.3341,62.2076,62.2667,8808.0
2016-07-25 11:00:00,73.86,73.87,73.68,73.73,8446.0,62.2835,62.2919,62.1317,62.1739,8446.0
2016-07-25 11:30:00,73.7,73.74,73.66,73.67,6235.0,62.1486,62.1823,62.1149,62.1233,6235.0
2016-07-25 12:00:00,73.68,73.74,73.62,73.65,8300.0,62.1317,62.1823,62.0811,62.1064,8300.0
2016-07-25 12:30:00,73.65,73.73,73.61,73.69,14388.0,62.1064,62.1739,62.0727,62.1402,14388.0
2016-07-25 13:00:00,73.67,73.88,73.67,73.88,6282.0,62.1233,62.3004,62.1233,62.3004,6282.0
2016-07-25 13:30:00,73.87,73.94,73.84,73.92,16653.0,62.2919,62.351,62.2667,62.3341,16653.0
2016-07-25 14:00:00,73.92,73.99,73.83,73.83,15458.0,62.3341,62.3931,62.2582,62.2582,15458.0
2016-07-25 14:30:00,73.82,73.95,73.82,73.92,18585.0,62.2498,62.3594,62.2498,62.3341,18585.0
2016-07-25 15:00:00,73.93,73.97,73.91,73.97,20963.0,62.3425,62.3763,62.3257,62.3763,20963.0
2016-07-25 15:30:00,73.96,74.05,73.94,74.05,59682.0,62.3678,62.4437,62.351,62.4437,59682.0
2016-07-26 09:30:00,74.0,74.42,73.93,74.33,31497.0,62.4016,62.7557,62.3425,62.6799,31497.0
2016-07-26 10:00:00,74.34,74.47,74.28,74.47,22813.0,62.6883,62.7979,62.6377,62.7979,22813.0
2016-07-26 10:30:00,74.47,74.5,74.17,74.17,19462.0,62.7979,62.8232,62.5449,62.5449,19462.0
2016-07-26 11:00:00,74.14,74.31,74.12,74.3,16410.0,62.5196,62.663,62.5028,62.6546,16410.0
2016-07-26 11:30:00,74.29,74.5,74.29,74.46,15763.0,62.6461,62.8232,62.6461,62.7895,15763.0
2016-07-26 12:00:00,74.47,74.62,74.44,74.54,11634.0,62.7979,62.9244,62.7726,62.8569,11634.0
2016-07-26 12:30:00,74.53,74.56,74.44,74.47,4705.0,62.8485,62.8738,62.7726,62.7979,4705.0
2016-07-26 13:00:00,74.47,74.49,74.33,74.33,6778.0,62.7979,62.8148,62.6799,62.6799,6778.0
2016-07-26 13:30:00,74.36,74.45,74.35,74.39,11009.0,62.7051,62.781,62.6967,62.7304,11009.0
2016-07-26 14:00:00,74.39,74.46,74.36,74.4,21900.0,62.7304,62.7895,62.7051,62.7389,21900.0
2016-07-26 14:30:00,74.42,74.57,74.42,74.49,28131.0,62.7557,62.8822,62.7557,62.8148,28131.0
2016-07-26 15:00:00,74.5,74.68,74.5,74.62,45131.0,62.8232,62.975,62.8232,62.9244,45131.0
2016-07-26 15:30:00,74.64,74.82,74.6,74.72,91705.0,62.9413,63.0931,62.9075,63.0087,91705.0
2016-07-27 09:30:00,74.78,75.2,74.76,75.07,27714.0,63.0593,63.4135,63.0425,63.3039,27714.0
2016-07-27 10:00:00,75.1,75.15,74.93,74.93,50732.0,63.3292,63.3713,63.1858,63.1858,50732.0
2016-07-27 10:30:00,74.9,74.99,74.65,74.94,22431.0,63.1605,63.2364,62.9497,63.1942,22431.0
2016-07-27 11:00:00,74.96,75.16,74.96,75.12,13952.0,63.2111,63.3798,63.2111,63.346,13952.0
2016-07-27 11:30:00,75.11,75.15,74.99,75.03,19205.0,63.3376,63.3713,63.2364,63.2701,19205.0
2016-07-27 12:00:00,75.0,75.07,74.9,75.06,23860.0,63.2448,63.3039,63.1605,63.2954,23860.0
2016-07-27 12:30:00,75.07,75.2,75.03,75.03,28944.0,63.3039,63.4135,63.2701,63.2701,28944.0
2016-07-27 13:00:00,75.05,75.08,74.97,75.03,10753.0,63.287,63.3123,63.2195,63.2701,10753.0
2016-07-27 13:30:00,75.03,75.11,74.95,75.05,22473.0,63.2701,63.3376,63.2027,63.287,22473.0
2016-07-27 14:00:00,75.0,75.14,74.91,75.06,28130.0,63.2448,63.3629,63.1689,63.2954,28130.0
2016-07-27 14:30:00,75.05,75.1,75.0,75.08,20215.0,63.287,63.3292,63.2448,63.3123,20215.0
2016-07-27 15:00:00,75.07,75.16,75.07,75.12,29241.0,63.3039,63.3798,63.3039,63.346,29241.0
2016-07-27 15:30:00,75.12,75.18,75.03,75.14,68365.0,63.346,63.3966,63.2701,63.3629,68365.0
2016-07-28 09:30:00,74.79,75.0,74.12,74.77,18448.0,63.0678,63.2448,62.5028,63.0509,18448.0
2016-07-28 10:00:00,74.74,74.87,74.46,74.52,18774.0,63.0256,63.1352,62.7895,62.8401,18774.0
2016-07-28 10:30:00,74.51,74.73,74.51,74.62,15260.0,62.8316,63.0172,62.8316,62.9244,15260.0
2016-07-28 11:00:00,74.6,74.82,74.48,74.75,12997.0,62.9075,63.0931,62.8063,63.034,12997.0
2016-07-28 11:30:00,74.75,74.75,74.51,74.62,9989.0,63.034,63.034,62.8316,62.9244,9989.0
2016-07-28 12:00:00,74.62,74.66,74.54,74.58,12004.0,62.9244,62.9581,62.8569,62.8907,12004.0
2016-07-28 12:30:00,74.59,74.98,74.52,74.98,57593.0,62.8991,63.228,62.8401,63.228,57593.0
2016-07-28 13:00:00,74.98,75.02,74.94,74.99,22102.0,63.228,63.2617,63.1942,63.2364,22102.0
2016-07-28 13:30:00,74.99,75.04,74.97,75.04,17775.0,63.2364,63.2786,63.2195,63.2786,17775.0
2016-07-28 14:00:00,75.06,75.24,75.0,75.24,15413.0,63.2954,63.4472,63.2448,63.4472,15413.0
2016-07-28 14:30:00,75.23,75.38,75.23,75.26,19473.0,63.4388,63.5653,63.4388,63.4641,19473.0
2016-07-28 15:00:00,75.25,75.27,75.1,75.19,21404.0,63.4557,63.4725,63.3292,63.4051,21404.0
2016-07-28 15:30:00,75.19,75.26,75.13,75.17,47030.0,63.4051,63.4641,63.3545,63.3882,47030.0
2016-07-29 09:30:00,75.4,76.76,75.4,76.1,41222.0,63.5821,64.729,63.5821,64.1724,41222.0
2016-07-29 10:00:00,76.11,76.43,75.93,76.32,28862.0,64.1809,64.4507,64.0291,64.3579,28862.0
2016-07-29 10:30:00,76.31,76.66,76.3,76.33,23023.0,64.3495,64.6447,64.3411,64.3664,23023.0
2016-07-29 11:00:00,76.37,76.5,76.32,76.48,21539.0,64.4001,64.5097,64.3579,64.4929,21539.0
2016-07-29 11:30:00,76.49,76.53,76.28,76.33,26368.0,64.5013,64.535,64.3242,64.3664,26368.0
2016-07-29 12:00:00,76.33,76.4,76.3,76.34,20270.0,64.3664,64.4254,64.3411,64.3748,20270.0
2016-07-29 12:30:00,76.36,76.43,76.24,76.25,22278.0,64.3917,64.4507,64.2905,64.2989,22278.0
2016-07-29 13:00:00,76.25,76.4,76.15,76.4,22917.0,64.2989,64.4254,64.2146,64.4254,22917.0
2016-07-29 13:30:00,76.4,76.46,76.37,76.41,27855.0,64.4254,64.476,64.4001,64.4338,27855.0
2016-07-29 14:00:00,76.4,76.55,76.37,76.55,41349.0,64.4254,64.5519,64.4001,64.5519,41349.0
2016-07-29 14:30:00,76.54,76.66,76.5,76.59,54245.0,64.5435,64.6447,64.5097,64.5856,54245.0
2016-07-29 15:00:00,76.58,76.7,76.51,76.67,52661.0,64.5772,64.6784,64.5182,64.6531,52661.0
2016-07-29 15:30:00,76.68,76.73,76.53,76.54,119614.0,64.6615,64.7037,64.535,64.5435,119614.0
2016-08-01 09:30:00,76.68,76.68,75.96,76.32,41310.0,64.6615,64.6615,64.0544,64.3579,41310.0
2016-08-01 10:00:00,76.39,76.54,76.27,76.49,25932.0,64.417,64.5435,64.3158,64.5013,25932.0
2016-08-01 10:30:00,76.49,76.77,76.49,76.71,21231.0,64.5013,64.7374,64.5013,64.6868,21231.0
2016-08-01 11:00:00,76.7,76.86,76.63,76.68,16446.0,64.6784,64.8133,64.6194,64.6615,16446.0
2016-08-01 11:30:00,76.68,76.81,76.6,76.6,11211.0,64.6615,64.7711,64.5941,64.5941,11211.0
2016-08-01 12:00:00,76.59,76.62,76.27,76.33,14916.0,64.5856,64.6109,64.3158,64.3664,14916.0
2016-08-01 12:30:00,76.38,76.49,76.34,76.46,23397.0,64.4085,64.5013,64.3748,64.476,23397.0
2016-08-01 13:00:00,76.44,76.7,76.36,76.69,11892.0,64.4591,64.6784,64.3917,64.67,11892.0
2016-08-01 13:30:00,76.68,76.71,76.54,76.64,12978.0,64.6615,64.6868,64.5435,64.6278,12978.0
2016-08-01 14:00:00,76.71,76.75,76.55,76.7,36310.0,64.6868,64.7206,64.5519,64.6784,36310.0
2016-08-01 14:30:00,76.71,76.93,76.71,76.9,38055.0,64.6868,64.8723,64.6868,64.847,38055.0
2016-08-01 15:00:00,76.9,76.91,76.58,76.59,41758.0,64.847,64.8555,64.5772,64.5856,41758.0
2016-08-01 15:30:00,76.58,76.77,76.58,76.77,81075.0,64.5772,64.7374,64.5772,64.7374,81075.0
2016-08-02 09:30:00,76.39,76.39,75.46,75.79,59222.0,64.417,64.417,63.6327,63.911,59222.0
2016-08-02 10:00:00,75.76,75.82,75.45,75.48,37623.0,63.8857,63.9363,63.6243,63.6496,37623.0
2016-08-02 10:30:00,75.51,75.61,75.12,75.21,62708.0,63.6749,63.7592,63.346,63.4219,62708.0
2016-08-02 11:00:00,75.2,75.33,75.13,75.25,24869.0,63.4135,63.5231,63.3545,63.4557,24869.0
2016-08-02 11:30:00,75.25,75.38,75.16,75.17,13999.0,63.4557,63.5653,63.3798,63.3882,13999.0
2016-08-02 12:00:00,75.18,75.29,75.16,75.24,10842.0,63.3966,63.4894,63.3798,63.4472,10842.0
2016-08-02 12:30:00,75.26,75.28,75.19,75.26,15781.0,63.4641,63.481,63.4051,63.4641,15781.0
2016-08-02 13:00:00,75.25,75.27,75.12,75.24,18089.0,63.4557,63.4725,63.346,63.4472,18089.0
2016-08-02 13:30:00,75.24,75.24,75.03,75.03,21650.0,63.4472,63.4472,63.2701,63.2701,21650.0
2016-08-02 14:00:00,75.05,75.29,75.05,75.29,31796.0,63.287,63.4894,63.287,63.4894,31796.0
2016-08-02 14:30:00,75.28,75.28,75.1,75.11,31248.0,63.481,63.481,63.3292,63.3376,31248.0
2016-08-02 15:00:00,75.1,75.1,74.94,74.95,49676.0,63.3292,63.3292,63.1942,63.2027,49676.0
2016-08-02 15:30:00,74.96,75.29,74.96,75.23,168704.0,63.2111,63.4894,63.2111,63.4388,168704.0
2016-08-03 09:30:00,75.32,75.32,74.75,75.16,19494.0,63.5147,63.5147,63.034,63.3798,19494.0
2016-08-03 10:00:00,75.09,75.27,75.0,75.0,14595.0,63.3207,63.4725,63.2448,63.2448,14595.0
2016-08-03 10:30:00,75.0,75.17,74.94,75.04,13093.0,63.2448,63.3882,63.1942,63.2786,13093.0
2016-08-03 11:00:00,75.02,75.34,75.02,75.33,18665.0,63.2617,63.5315,63.2617,63.5231,18665.0
2016-08-03 11:30:00,75.33,75.4,75.23,75.37,9614.0,63.5231,63.5821,63.4388,63.5568,9614.0
2016-08-03 12:00:00,75.37,75.38,75.28,75.33,7162.0,63.5568,63.5653,63.481,63.5231,7162.0
2016-08-03 12:30:00,75.33,75.49,75.27,75.49,8477.0,63.5231,63.658,63.4725,63.658,8477.0
2016-08-03 13:00:00,75.48,75.53,75.43,75.48,15959.0,63.6496,63.6918,63.6074,63.6496,15959.0
2016-08-03 13:30:00,75.46,75.51,75.37,75.43,7917.0,63.6327,63.6749,63.5568,63.6074,7917.0
2016-08-03 14:00:00,75.44,75.61,75.43,75.53,17505.0,63.6159,63.7592,63.6074,63.6918,17505.0
2016-08-03 14:30:00,75.52,75.61,75.49,75.59,12355.0,63.6833,63.7592,63.658,63.7424,12355.0
2016-08-03 15:00:00,75.57,75.71,75.55,75.71,20867.0,63.7255,63.8436,63.7086,63.8436,20867.0
2016-08-03 15:30:00,75.7,75.75,75.59,75.74,47123.0,63.8351,63.8773,63.7424,63.8689,47123.0
2016-08-04 09:30:00,75.82,77.12,75.82,77.01,45931.0,63.9363,65.0326,63.9363,64.9398,45931.0
2016-08-04 10:00:00,77.04,77.16,76.91,77.14,47614.0,64.9651,65.0663,64.8555,65.0494,47614.0
2016-08-04 10:30:00,77.14,77.22,77.03,77.22,52520.0,65.0494,65.1169,64.9567,65.1169,52520.0
2016-08-04 11:00:00,77.19,77.25,77.12,77.21,42094.0,65.0916,65.1422,65.0326,65.1085,42094.0
2016-08-04 11:30:00,77.16,77.27,77.14,77.25,23296.0,65.0663,65.159,65.0494,65.1422,23296.0
2016-08-04 12:00:00,77.23,77.25,76.99,77.02,26584.0,65.1253,65.1422,64.9229,64.9482,26584.0
2016-08-04 12:30:00,77.01,77.16,76.87,77.08,33359.0,64.9398,65.0663,64.8217,64.9988,33359.0
2016-08-04 13:00:00,77.08,77.25,77.0,77.17,33807.0,64.9988,65.1422,64.9314,65.0747,33807.0
2016-08-04 13:30:00,77.17,77.3,77.0,77.0,28945.0,65.0747,65.1843,64.9314,64.9314,28945.0
2016-08-04 14:00:00,76.99,77.21,76.86,77.1,35901.0,64.9229,65.1085,64.8133,65.0157,35901.0
2016-08-04 14:30:00,77.1,77.23,77.02,77.23,46150.0,65.0157,65.1253,64.9482,65.1253,46150.0
2016-08-04 15:00:00,77.22,77.22,76.99,77.09,40786.0,65.1169,65.1169,64.9229,65.0073,40786.0
2016-08-04 15:30:00,77.09,77.19,77.08,77.14,79514.0,65.0073,65.0916,64.9988,65.0494,79514.0
2016-08-05 09:30:00,77.48,77.8,77.32,77.75,42893.0,65.3361,65.606,65.2012,65.5638,42893.0
2016-08-05 10:00:00,77.75,78.07,77.68,77.83,39287.0,65.5638,65.8337,65.5048,65.6313,39287.0
2016-08-05 10:30:00,77.84,77.96,77.77,77.86,11014.0,65.6397,65.7409,65.5807,65.6566,11014.0
2016-08-05 11:00:00,77.87,78.02,77.71,77.78,16625.0,65.665,65.7915,65.5301,65.5891,16625.0
2016-08-05 11:30:00,77.73,77.83,77.64,77.66,8698.0,65.547,65.6313,65.4711,65.4879,8698.0
2016-08-05 12:00:00,77.66,77.7,77.62,77.68,9947.0,65.4879,65.5217,65.4542,65.5048,9947.0
2016-08-05 12:30:00,77.65,77.76,77.64,77.71,12567.0,65.4795,65.5722,65.4711,65.5301,12567.0
2016-08-05 13:00:00,77.7,77.72,77.66,77.67,7363.0,65.5217,65.5385,65.4879,65.4964,7363.0
2016-08-05 13:30:00,77.69,77.75,77.55,77.56,22358.0,65.5132,65.5638,65.3952,65.4036,22358.0
2016-08-05 14:00:00,77.56,77.58,77.32,77.32,26745.0,65.4036,65.4205,65.2012,65.2012,26745.0
2016-08-05 14:30:00,77.31,77.34,77.12,77.12,39247.0,65.1928,65.2181,65.0326,65.0326,39247.0
2016-08-05 15:00:00,77.12,77.17,77.03,77.05,38426.0,65.0326,65.0747,64.9567,64.9735,38426.0
2016-08-05 15:30:00,77.05,77.08,76.88,77.0,77300.0,64.9735,64.9988,64.8302,64.9314,77300.0
2016-08-08 09:30:00,76.91,77.18,76.82,77.02,18190.0,64.8555,65.0832,64.7796,64.9482,18190.0
2016-08-08 10:00:00,77.05,77.07,76.63,76.79,13684.0,64.9735,64.9904,64.6194,64.7543,13684.0
2016-08-08 10:30:00,76.74,76.9,76.74,76.86,12442.0,64.7121,64.847,64.7121,64.8133,12442.0
2016-08-08 11:00:00,76.89,76.91,76.74,76.74,11584.0,64.8386,64.8555,64.7121,64.7121,11584.0
2016-08-08 11:30:00,76.76,76.81,76.71,76.74,11041.0,64.729,64.7711,64.6868,64.7121,11041.0
2016-08-08 12:00:00,76.73,76.74,76.65,76.7,10491.0,64.7037,64.7121,64.6362,64.6784,10491.0
2016-08-08 12:30:00,76.69,76.72,76.6,76.66,10508.0,64.67,64.6953,64.5941,64.6447,10508.0
2016-08-08 13:00:00,76.67,76.78,76.59,76.77,21502.0,64.6531,64.7458,64.5856,64.7374,21502.0
2016-08-08 13:30:00,76.76,76.89,76.73,76.88,31202.0,64.729,64.8386,64.7037,64.8302,31202.0
2016-08-08 14:00:00,76.87,76.88,76.71,76.76,20323.0,64.8217,64.8302,64.6868,64.729,20323.0
2016-08-08 14:30:00,76.76,76.88,76.74,76.86,15226.0,64.729,64.8302,64.7121,64.8133,15226.0
2016-08-08 15:00:00,76.88,76.92,76.7,76.77,56453.0,64.8302,64.8639,64.6784,64.7374,56453.0
2016-08-08 15:30:00,76.78,76.85,76.71,76.82,169067.0,64.7458,64.8049,64.6868,64.7796,169067.0
2016-08-09 09:30:00,77.11,77.39,76.99,77.17,48475.0,65.0241,65.2602,64.9229,65.0747,48475.0
2016-08-09 10:00:00,77.16,77.22,76.87,76.88,32579.0,65.0663,65.1169,64.8217,64.8302,32579.0
2016-08-09 10:30:00,76.89,76.93,76.8,76.82,13957.0,64.8386,64.8723,64.7627,64.7796,13957.0
2016-08-09 11:00:00,76.78,76.85,76.68,76.7,23871.0,64.7458,64.8049,64.6615,64.6784,23871.0
2016-08-09 11:30:00,76.72,76.81,76.61,76.72,45216.0,64.6953,64.7711,64.6025,64.6953,45216.0
2016-08-09 12:00:00,76.75,76.78,76.56,76.58,18438.0,64.7206,64.7458,64.5603,64.5772,18438.0
2016-08-09 12:30:00,76.58,76.58,76.47,76.49,23059.0,64.5772,64.5772,64.4844,64.5013,23059.0
2016-08-09 13:00:00,76.51,76.53,76.43,76.43,24685.0,64.5182,64.535,64.4507,64.4507,24685.0
2016-08-09 13:30:00,76.45,76.47,76.37,76.46,20646.0,64.4676,64.4844,64.4001,64.476,20646.0
2016-08-09 14:00:00,76.45,76.51,76.38,76.4,23236.0,64.4676,64.5182,64.4085,64.4254,23236.0
2016-08-09 14:30:00,76.4,76.49,76.32,76.49,26666.0,64.4254,64.5013,64.3579,64.5013,26666.0
2016-08-09 15:00:00,76.54,76.54,76.39,76.51,32056.0,64.5435,64.5435,64.417,64.5182,32056.0
2016-08-09 15:30:00,76.51,76.58,76.44,76.46,87830.0,64.5182,64.5772,64.4591,64.476,87830.0
2016-08-10 09:30:00,76.51,76.85,76.48,76.72,10558.0,64.5182,64.8049,64.4929,64.6953,10558.0
2016-08-10 10:00:00,76.71,76.75,76.6,76.61,10700.0,64.6868,64.7206,64.5941,64.6025,10700.0
2016-08-10 10:30:00,76.64,76.7,76.53,76.57,8495.0,64.6278,64.6784,64.535,64.5688,8495.0
2016-08-10 11:00:00,76.6,76.64,76.23,76.46,17403.0,64.5941,64.6278,64.2821,64.476,17403.0
2016-08-10 11:30:00,76.42,76.48,76.3,76.47,6317.0,64.4423,64.4929,64.3411,64.4844,6317.0
2016-08-10 12:00:00,76.46,76.56,76.45,76.48,13681.0,64.476,64.5603,64.4676,64.4929,13681.0
2016-08-10 12:30:00,76.46,76.59,76.41,76.52,10047.0,64.476,64.5856,64.4338,64.5266,10047.0
2016-08-10 13:00:00,76.53,76.57,76.36,76.46,10645.0,64.535,64.5688,64.3917,64.476,10645.0
2016-08-10 13:30:00,76.45,76.57,76.39,76.45,39700.0,64.4676,64.5688,64.417,64.4676,39700.0
2016-08-10 14:00:00,76.43,76.43,76.31,76.36,20085.0,64.4507,64.4507,64.3495,64.3917,20085.0
2016-08-10 14:30:00,76.36,76.46,76.36,76.44,16369.0,64.3917,64.476,64.3917,64.4591,16369.0
2016-08-10 15:00:00,76.44,76.71,76.43,76.68,73301.0,64.4591,64.6868,64.4507,64.6615,73301.0
2016-08-10 15:30:00,76.72,76.75,76.5,76.57,60698.0,64.6953,64.7206,64.5097,64.5688,60698.0
2016-08-11 09:30:00,77.12,77.73,77.12,77.39,26525.0,65.0326,65.547,65.0326,65.2602,26525.0
2016-08-11 10:00:00,77.37,77.53,77.17,77.44,19109.0,65.2434,65.3783,65.0747,65.3024,19109.0
2016-08-11 10:30:00,77.47,77.89,77.39,77.86,19912.0,65.3277,65.6819,65.2602,65.6566,19912.0
2016-08-11 11:00:00,77.88,78.15,77.84,78.08,12663.0,65.6734,65.9011,65.6397,65.8421,12663.0
2016-08-11 11:30:00,78.07,78.07,77.85,77.95,20310.0,65.8337,65.8337,65.6481,65.7325,20310.0
2016-08-11 12:00:00,77.96,78.02,77.89,77.94,12113.0,65.7409,65.7915,65.6819,65.724,12113.0
2016-08-11 12:30:00,77.93,78.1,77.93,78.09,14921.0,65.7156,65.859,65.7156,65.8505,14921.0
2016-08-11 13:00:00,78.07,78.08,77.98,78.04,11917.0,65.8337,65.8421,65.7578,65.8084,11917.0
2016-08-11 13:30:00,78.04,78.2,78.02,78.16,9661.0,65.8084,65.9433,65.7915,65.9096,9661.0
2016-08-11 14:00:00,78.15,78.22,78.11,78.16,17824.0,65.9011,65.9601,65.8674,65.9096,17824.0
2016-08-11 14:30:00,78.15,78.22,78.1,78.15,16116.0,65.9011,65.9601,65.859,65.9011,16116.0
2016-08-11 15:00:00,78.15,78.17,78.05,78.15,12779.0,65.9011,65.918,65.8168,65.9011,12779.0
2016-08-11 15:30:00,78.15,78.2,78.02,78.06,59875.0,65.9011,65.9433,65.7915,65.8252,59875.0
2016-08-12 09:30:00,78.0,78.25,77.74,78.24,16259.0,65.7746,65.9854,65.5554,65.977,16259.0
2016-08-12 10:00:00,78.24,78.25,78.04,78.09,33085.0,65.977,65.9854,65.8084,65.8505,33085.0
2016-08-12 10:30:00,78.11,78.16,77.94,77.94,14216.0,65.8674,65.9096,65.724,65.724,14216.0
2016-08-12 11:00:00,77.95,78.0,77.89,77.96,13184.0,65.7325,65.7746,65.6819,65.7409,13184.0
2016-08-12 11:30:00,77.96,77.99,77.91,77.97,7437.0,65.7409,65.7662,65.6987,65.7493,7437.0
2016-08-12 12:00:00,77.97,77.98,77.81,77.87,9272.0,65.7493,65.7578,65.6144,65.665,9272.0
2016-08-12 12:30:00,77.87,78.0,77.84,77.98,13376.0,65.665,65.7746,65.6397,65.7578,13376.0
2016-08-12 13:00:00,77.96,77.96,77.87,77.94,6433.0,65.7409,65.7409,65.665,65.724,6433.0
2016-08-12 13:30:00,77.93,77.94,77.8,77.8,13341.0,65.7156,65.724,65.606,65.606,13341.0
2016-08-12 14:00:00,77.79,78.01,77.76,78.01,12026.0,65.5975,65.7831,65.5722,65.7831,12026.0
2016-08-12 14:30:00,77.98,78.17,77.95,78.08,17182.0,65.7578,65.918,65.7325,65.8421,17182.0
2016-08-12 15:00:00,78.03,78.06,77.96,77.98,15695.0,65.7999,65.8252,65.7409,65.7578,15695.0
2016-08-12 15:30:00,77.97,78.04,77.91,77.92,40544.0,65.7493,65.8084,65.6987,65.7072,40544.0
2016-08-15 09:30:00,78.0,78.57,78.0,78.56,12396.0,65.7746,66.2553,65.7746,66.2469,12396.0
2016-08-15 10:00:00,78.54,78.71,78.4,78.66,10342.0,66.23,66.3733,66.1119,66.3312,10342.0
2016-08-15 10:30:00,78.67,78.69,78.44,78.44,15340.0,66.3396,66.3565,66.1457,66.1457,15340.0
2016-08-15 11:00:00,78.4,78.48,78.22,78.47,11539.0,66.1119,66.1794,65.9601,66.171,11539.0
2016-08-15 11:30:00,78.48,78.48,78.28,78.3,7250.0,66.1794,66.1794,66.0107,66.0276,7250.0
2016-08-15 12:00:00,78.3,78.41,78.3,78.38,5578.0,66.0276,66.1204,66.0276,66.0951,5578.0
2016-08-15 12:30:00,78.36,78.47,78.36,78.47,7874.0,66.0782,66.171,66.0782,66.171,7874.0
2016-08-15 13:00:00,78.45,78.5,78.45,78.47,8385.0,66.1541,66.1963,66.1541,66.171,8385.0
2016-08-15 13:30:00,78.48,78.51,78.45,78.47,5103.0,66.1794,66.2047,66.1541,66.171,5103.0
2016-08-15 14:00:00,78.45,78.52,78.42,78.46,11685.0,66.1541,66.2131,66.1288,66.1625,11685.0
2016-08-15 14:30:00,78.44,78.69,78.44,78.65,18380.0,66.1457,66.3565,66.1457,66.3228,18380.0
2016-08-15 15:00:00,78.64,78.82,78.62,78.77,42728.0,66.3143,66.4661,66.2975,66.4239,42728.0
2016-08-15 15:30:00,78.75,78.8,78.7,78.72,86459.0,66.4071,66.4492,66.3649,66.3818,86459.0
2016-08-16 09:30:00,78.55,78.55,78.01,78.29,10858.0,66.2384,66.2384,65.7831,66.0192,10858.0
2016-08-16 10:00:00,78.35,78.5,78.22,78.23,8849.0,66.0698,66.1963,65.9601,65.9686,8849.0
2016-08-16 10:30:00,78.24,78.26,77.93,77.98,9540.0,65.977,65.9939,65.7156,65.7578,9540.0
2016-08-16 11:00:00,77.97,78.03,77.89,77.92,12022.0,65.7493,65.7999,65.6819,65.7072,12022.0
2016-08-16 11:30:00,77.93,78.08,77.84,77.89,16403.0,65.7156,65.8421,65.6397,65.6819,16403.0
2016-08-16 12:00:00,77.87,78.0,77.79,77.95,15419.0,65.665,65.7746,65.5975,65.7325,15419.0
2016-08-16 12:30:00,77.92,78.01,77.87,77.96,8678.0,65.7072,65.7831,65.665,65.7409,8678.0
2016-08-16 13:00:00,77.95,78.02,77.86,77.9,10955.0,65.7325,65.7915,65.6566,65.6903,10955.0
2016-08-16 13:30:00,77.93,78.04,77.9,78.03,10269.0,65.7156,65.8084,65.6903,65.7999,10269.0
2016-08-16 14:00:00,78.02,78.04,77.94,78.0,17563.0,65.7915,65.8084,65.724,65.7746,17563.0
2016-08-16 14:30:00,77.99,78.02,77.93,77.95,22474.0,65.7662,65.7915,65.7156,65.7325,22474.0
2016-08-16 15:00:00,77.96,77.96,77.79,77.82,24150.0,65.7409,65.7409,65.5975,65.6228,24150.0
2016-08-16 15:30:00,77.84,77.84,77.53,77.59,77064.0,65.6397,65.6397,65.3783,65.4289,77064.0
2016-08-17 09:30:00,77.7,77.87,77.63,77.67,12570.0,65.5217,65.665,65.4626,65.4964,12570.0
2016-08-17 10:00:00,77.68,77.88,77.65,77.71,17100.0,65.5048,65.6734,65.4795,65.5301,17100.0
2016-08-17 10:30:00,77.74,77.75,77.28,77.4,14478.0,65.5554,65.5638,65.1675,65.2687,14478.0
2016-08-17 11:00:00,77.43,77.45,77.2,77.26,11413.0,65.294,65.3108,65.1,65.1506,11413.0
2016-08-17 11:30:00,77.25,77.49,77.17,77.46,11360.0,65.1422,65.3446,65.0747,65.3193,11360.0
2016-08-17 12:00:00,77.44,77.64,77.41,77.64,10332.0,65.3024,65.4711,65.2771,65.4711,10332.0
2016-08-17 12:30:00,77.65,77.76,77.63,77.69,15038.0,65.4795,65.5722,65.4626,65.5132,15038.0
2016-08-17 13:00:00,77.7,77.72,77.53,77.54,11710.0,65.5217,65.5385,65.3783,65.3867,11710.0
2016-08-17 13:30:00,77.57,77.7,77.56,77.64,8910.0,65.412,65.5217,65.4036,65.4711,8910.0
2016-08-17 14:00:00,77.63,77.76,77.44,77.69,25173.0,65.4626,65.5722,65.3024,65.5132,25173.0
2016-08-17 14:30:00,77.65,77.72,77.59,77.63,13813.0,65.4795,65.5385,65.4289,65.4626,13813.0
2016-08-17 15:00:00,77.65,77.74,77.58,77.74,19806.0,65.4795,65.5554,65.4205,65.5554,19806.0
2016-08-17 15:30:00,77.73,77.86,77.7,77.81,64582.0,65.547,65.6566,65.5217,65.6144,64582.0
2016-08-18 09:30:00,77.85,78.26,77.72,78.26,9816.0,65.6481,65.9939,65.5385,65.9939,9816.0
2016-08-18 10:00:00,78.24,78.54,78.2,78.51,25080.0,65.977,66.23,65.9433,66.2047,25080.0
2016-08-18 10:30:00,78.53,79.25,78.53,79.17,19341.0,66.2216,66.8287,66.2216,66.7613,19341.0
2016-08-18 11:00:00,79.17,79.21,79.01,79.2,19475.0,66.7613,66.795,66.6263,66.7865,19475.0
2016-08-18 11:30:00,79.2,79.28,79.16,79.2,23282.0,66.7865,66.854,66.7528,66.7865,23282.0
2016-08-18 12:00:00,79.17,79.26,79.17,79.24,15940.0,66.7613,66.8371,66.7613,66.8203,15940.0
2016-08-18 12:30:00,79.23,79.48,79.18,79.48,16846.0,66.8118,67.0227,66.7697,67.0227,16846.0
2016-08-18 13:00:00,79.43,79.78,79.43,79.55,28158.0,66.9805,67.2756,66.9805,67.0817,28158.0
2016-08-18 13:30:00,79.53,79.78,79.5,79.63,16526.0,67.0648,67.2756,67.0395,67.1492,16526.0
2016-08-18 14:00:00,79.63,79.91,79.62,79.8,28294.0,67.1492,67.3853,67.1407,67.2925,28294.0
2016-08-18 14:30:00,79.78,79.79,79.62,79.62,20114.0,67.2756,67.2841,67.1407,67.1407,20114.0
2016-08-18 15:00:00,79.61,79.71,79.57,79.7,34248.0,67.1323,67.2166,67.0986,67.2082,34248.0
2016-08-18 15:30:00,79.71,79.73,79.55,79.72,103690.0,67.2166,67.2335,67.0817,67.225,103690.0
2016-08-19 09:30:00,79.2,79.2,77.71,77.82,75903.0,66.7865,66.7865,65.5301,65.6228,75903.0
2016-08-19 10:00:00,77.84,78.31,77.78,78.28,49644.0,65.6397,66.036,65.5891,66.0107,49644.0
2016-08-19 10:30:00,78.29,78.42,78.14,78.17,30169.0,66.0192,66.1288,65.8927,65.918,30169.0
2016-08-19 11:00:00,78.19,78.74,78.17,78.74,38498.0,65.9349,66.3986,65.918,66.3986,38498.0
2016-08-19 11:30:00,78.74,78.79,78.64,78.73,31607.0,66.3986,66.4408,66.3143,66.3902,31607.0
2016-08-19 12:00:00,78.74,78.75,78.29,78.32,36282.0,66.3986,66.4071,66.0192,66.0445,36282.0
2016-08-19 12:30:00,78.37,78.52,78.28,78.44,29991.0,66.0866,66.2131,66.0107,66.1457,29991.0
2016-08-19 13:00:00,78.49,78.73,78.48,78.7,31568.0,66.1878,66.3902,66.1794,66.3649,31568.0
2016-08-19 13:30:00,78.71,78.94,78.63,78.92,31058.0,66.3733,66.5673,66.3059,66.5504,31058.0
2016-08-19 14:00:00,78.91,79.0,78.8,78.96,27733.0,66.542,66.6179,66.4492,66.5842,27733.0
2016-08-19 14:30:00,78.96,79.28,78.93,79.26,36127.0,66.5842,66.854,66.5589,66.8371,36127.0
2016-08-19 15:00:00,79.27,79.4,79.21,79.38,43876.0,66.8456,66.9552,66.795,66.9383,43876.0
2016-08-19 15:30:00,79.37,79.38,79.19,79.21,103996.0,66.9299,66.9383,66.7781,66.795,103996.0
2016-08-22 09:30:00,79.07,79.07,78.58,78.74,22911.0,66.6769,66.6769,66.2637,66.3986,22911.0
2016-08-22 10:00:00,78.76,79.34,78.75,79.25,20193.0,66.4155,66.9046,66.4071,66.8287,20193.0
2016-08-22 10:30:00,79.25,79.29,78.96,79.13,29094.0,66.8287,66.8624,66.5842,66.7275,29094.0
2016-08-22 11:00:00,79.1,79.37,78.97,78.97,19537.0,66.7022,66.9299,66.5926,66.5926,19537.0
2016-08-22 11:30:00,78.95,79.02,78.85,78.99,16431.0,66.5757,66.6348,66.4914,66.6095,16431.0
2016-08-22 12:00:00,78.99,79.35,78.97,79.29,15972.0,66.6095,66.913,66.5926,66.8624,15972.0
2016-08-22 12:30:00,79.28,79.31,79.2,79.28,15557.0,66.854,66.8793,66.7865,66.854,15557.0
2016-08-22 13:00:00,79.28,79.31,79.08,79.08,28090.0,66.854,66.8793,66.6854,66.6854,28090.0
2016-08-22 13:30:00,79.1,79.17,79.03,79.13,10719.0,66.7022,66.7613,66.6432,66.7275,10719.0
2016-08-22 14:00:00,79.14,79.23,79.1,79.12,27352.0,66.736,66.8118,66.7022,66.7191,27352.0
2016-08-22 14:30:00,79.11,79.34,79.1,79.34,23566.0,66.7107,66.9046,66.7022,66.9046,23566.0
2016-08-22 15:00:00,79.34,79.43,79.32,79.41,24972.0,66.9046,66.9805,66.8877,66.9636,24972.0
2016-08-22 15:30:00,79.38,79.47,79.35,79.46,76212.0,66.9383,67.0142,66.913,67.0058,76212.0
2016-08-23 09:30:00,79.71,80.26,79.71,80.21,31051.0,67.2166,67.6804,67.2166,67.6382,31051.0
2016-08-23 10:00:00,80.26,80.4,80.18,80.29,27122.0,67.6804,67.7985,67.6129,67.7057,27122.0
2016-08-23 10:30:00,80.29,80.41,80.17,80.3,30234.0,67.7057,67.8069,67.6045,67.7141,30234.0
2016-08-23 11:00:00,80.34,80.4,80.05,80.2,41019.0,67.7479,67.7985,67.5033,67.6298,41019.0
2016-08-23 11:30:00,80.19,80.43,80.19,80.22,22394.0,67.6214,67.8238,67.6214,67.6467,22394.0
2016-08-23 12:00:00,80.17,80.17,79.82,79.82,26062.0,67.6045,67.6045,67.3094,67.3094,26062.0
2016-08-23 12:30:00,79.83,79.93,79.78,79.86,14565.0,67.3178,67.4021,67.2756,67.3431,14565.0
2016-08-23 13:00:00,79.89,79.98,79.87,79.89,14038.0,67.3684,67.4443,67.3515,67.3684,14038.0
2016-08-23 13:30:00,79.88,79.97,79.87,79.89,13801.0,67.36,67.4359,67.3515,67.3684,13801.0
2016-08-23 14:00:00,79.87,79.91,79.79,79.85,20152.0,67.3515,67.3853,67.2841,67.3347,20152.0
2016-08-23 14:30:00,79.83,80.13,79.8,80.09,36016.0,67.3178,67.5708,67.2925,67.5371,36016.0
2016-08-23 15:00:00,80.1,80.23,80.08,80.22,28958.0,67.5455,67.6551,67.5286,67.6467,28958.0
2016-08-23 15:30:00,80.19,80.19,79.99,80.01,84082.0,67.6214,67.6214,67.4527,67.4696,84082.0
2016-08-24 09:30:00,80.0,80.14,79.76,79.88,16304.0,67.4612,67.5792,67.2588,67.36,16304.0
2016-08-24 10:00:00,79.86,80.17,79.86,80.04,16163.0,67.3431,67.6045,67.3431,67.4949,16163.0
2016-08-24 10:30:00,80.06,80.19,79.96,80.19,20872.0,67.5118,67.6214,67.4274,67.6214,20872.0
2016-08-24 11:00:00,80.19,80.4,80.14,80.4,20416.0,67.6214,67.7985,67.5792,67.7985,20416.0
2016-08-24 11:30:00,80.4,80.44,80.28,80.35,13462.0,67.7985,67.8322,67.6973,67.7563,13462.0
2016-08-24 12:00:00,80.32,80.48,80.27,80.39,13655.0,67.731,67.8659,67.6888,67.79,13655.0
2016-08-24 12:30:00,80.42,80.44,80.29,80.41,12679.0,67.8153,67.8322,67.7057,67.8069,12679.0
2016-08-24 13:00:00,80.4,80.4,80.18,80.22,13179.0,67.7985,67.7985,67.6129,67.6467,13179.0
2016-08-24 13:30:00,80.19,80.22,80.13,80.18,12291.0,67.6214,67.6467,67.5708,67.6129,12291.0
2016-08-24 14:00:00,80.14,80.19,79.98,80.13,21146.0,67.5792,67.6214,67.4443,67.5708,21146.0
2016-08-24 14:30:00,80.15,80.34,80.11,80.33,15235.0,67.5877,67.7479,67.5539,67.7394,15235.0
2016-08-24 15:00:00,80.34,80.36,79.98,80.04,39336.0,67.7479,67.7647,67.4443,67.4949,39336.0
2016-08-24 15:30:00,80.05,80.1,79.87,80.01,63984.0,67.5033,67.5455,67.3515,67.4696,63984.0
2016-08-25 09:30:00,79.85,80.25,79.75,79.98,32620.0,67.3347,67.672,67.2503,67.4443,32620.0
2016-08-25 10:00:00,79.94,80.17,79.85,80.1,30238.0,67.4106,67.6045,67.3347,67.5455,30238.0
2016-08-25 10:30:00,80.12,80.19,79.99,80.07,43999.0,67.5624,67.6214,67.4527,67.5202,43999.0
2016-08-25 11:00:00,80.13,80.45,80.1,80.43,20594.0,67.5708,67.8406,67.5455,67.8238,20594.0
2016-08-25 11:30:00,80.45,80.51,80.39,80.41,12930.0,67.8406,67.8912,67.79,67.8069,12930.0
2016-08-25 12:00:00,80.43,80.43,80.27,80.29,12997.0,67.8238,67.8238,67.6888,67.7057,12997.0
2016-08-25 12:30:00,80.33,80.52,80.33,80.51,10935.0,67.7394,67.8997,67.7394,67.8912,10935.0
2016-08-25 13:00:00,80.54,80.55,80.32,80.33,13545.0,67.9165,67.925,67.731,67.7394,13545.0
2016-08-25 13:30:00,80.36,80.4,80.21,80.22,15132.0,67.7647,67.7985,67.6382,67.6467,15132.0
2016-08-25 14:00:00,80.22,80.31,80.15,80.25,15969.0,67.6467,67.7226,67.5877,67.672,15969.0
2016-08-25 14:30:00,80.28,80.33,80.2,80.23,15190.0,67.6973,67.7394,67.6298,67.6551,15190.0
2016-08-25 15:00:00,80.21,80.43,80.2,80.38,18392.0,67.6382,67.8238,67.6298,67.7816,18392.0
2016-08-25 15:30:00,80.35,80.44,80.21,80.28,53444.0,67.7563,67.8322,67.6382,67.6973,53444.0
2016-08-26 09:30:00,80.47,80.68,80.35,80.51,13245.0,67.8575,68.0346,67.7563,67.8912,13245.0
2016-08-26 10:00:00,80.46,81.28,80.41,81.16,32480.0,67.8491,68.5405,67.8069,68.4393,32480.0
2016-08-26 10:30:00,81.15,81.21,80.73,80.89,20426.0,68.4309,68.4815,68.0767,68.2117,20426.0
2016-08-26 11:00:00,80.93,81.24,80.91,81.24,21175.0,68.2454,68.5068,68.2285,68.5068,21175.0
2016-08-26 11:30:00,81.17,81.19,80.64,80.65,29542.0,68.4478,68.4646,68.0008,68.0093,29542.0
2016-08-26 12:00:00,80.67,80.67,80.38,80.59,15282.0,68.0261,68.0261,67.7816,67.9587,15282.0
2016-08-26 12:30:00,80.62,80.88,80.59,80.83,16222.0,67.984,68.2032,67.9587,68.1611,16222.0
2016-08-26 13:00:00,80.86,80.91,80.73,80.82,16683.0,68.1864,68.2285,68.0767,68.1526,16683.0
2016-08-26 13:30:00,80.84,80.96,80.67,80.74,23099.0,68.1695,68.2707,68.0261,68.0852,23099.0
2016-08-26 14:00:00,80.74,80.74,80.45,80.47,23950.0,68.0852,68.0852,67.8406,67.8575,23950.0
2016-08-26 14:30:00,80.43,80.47,80.32,80.44,36833.0,67.8238,67.8575,67.731,67.8322,36833.0
2016-08-26 15:00:00,80.44,80.47,80.03,80.18,64163.0,67.8322,67.8575,67.4865,67.6129,64163.0
2016-08-26 15:30:00,80.19,80.35,80.16,80.21,112668.0,67.6214,67.7563,67.5961,67.6382,112668.0
2016-08-29 09:30:00,80.93,81.03,80.44,80.85,69435.0,68.2454,68.3297,67.8322,68.1779,69435.0
2016-08-29 10:00:00,80.82,81.27,80.78,81.2,39491.0,68.1526,68.5321,68.1189,68.4731,39491.0
2016-08-29 10:30:00,81.24,81.3,81.1,81.28,25709.0,68.5068,68.5574,68.3888,68.5405,25709.0
2016-08-29 11:00:00,81.25,81.37,81.21,81.26,32583.0,68.5152,68.6164,68.4815,68.5237,32583.0
2016-08-29 11:30:00,81.3,81.37,81.21,81.31,16875.0,68.5574,68.6164,68.4815,68.5658,16875.0
2016-08-29 12:00:00,81.28,81.28,81.18,81.2,17473.0,68.5405,68.5405,68.4562,68.4731,17473.0
2016-08-29 12:30:00,81.21,81.41,81.18,81.41,16785.0,68.4815,68.6502,68.4562,68.6502,16785.0
2016-08-29 13:00:00,81.4,81.49,81.31,81.34,23660.0,68.6417,68.7176,68.5658,68.5911,23660.0
2016-08-29 13:30:00,81.34,81.49,81.33,81.45,14247.0,68.5911,68.7176,68.5827,68.6839,14247.0
2016-08-29 14:00:00,81.45,81.49,81.33,81.37,15571.0,68.6839,68.7176,68.5827,68.6164,15571.0
2016-08-29 14:30:00,81.38,81.4,81.31,81.4,25849.0,68.6249,68.6417,68.5658,68.6417,25849.0
2016-08-29 15:00:00,81.4,81.43,81.37,81.4,35236.0,68.6417,68.667,68.6164,68.6417,35236.0
2016-08-29 15:30:00,81.41,81.55,81.4,81.45,102068.0,68.6502,68.7682,68.6417,68.6839,102068.0
2016-08-30 09:30:00,81.55,81.76,81.46,81.7,31454.0,68.7682,68.9453,68.6923,68.8947,31454.0
2016-08-30 10:00:00,81.68,81.68,81.28,81.56,26565.0,68.8778,68.8778,68.5405,68.7767,26565.0
2016-08-30 10:30:00,81.57,81.59,81.34,81.37,19609.0,68.7851,68.802,68.5911,68.6164,19609.0
2016-08-30 11:00:00,81.34,81.47,81.27,81.29,13993.0,68.5911,68.7008,68.5321,68.549,13993.0
2016-08-30 11:30:00,81.26,81.35,81.15,81.35,15035.0,68.5237,68.5996,68.4309,68.5996,15035.0
2016-08-30 12:00:00,81.31,81.45,81.3,81.32,10922.0,68.5658,68.6839,68.5574,68.5743,10922.0
2016-08-30 12:30:00,81.36,81.44,81.31,81.4,13821.0,68.608,68.6755,68.5658,68.6417,13821.0
2016-08-30 13:00:00,81.4,81.49,81.38,81.45,13257.0,68.6417,68.7176,68.6249,68.6839,13257.0
2016-08-30 13:30:00,81.45,81.49,81.36,81.44,21188.0,68.6839,68.7176,68.608,68.6755,21188.0
2016-08-30 14:00:00,81.41,81.45,81.33,81.33,15254.0,68.6502,68.6839,68.5827,68.5827,15254.0
2016-08-30 14:30:00,81.33,81.34,81.24,81.3,21513.0,68.5827,68.5911,68.5068,68.5574,21513.0
2016-08-30 15:00:00,81.31,81.5,81.26,81.49,27201.0,68.5658,68.7261,68.5237,68.7176,27201.0
2016-08-30 15:30:00,81.49,81.54,81.43,81.5,124894.0,68.7176,68.7598,68.667,68.7261,124894.0
2016-08-31 09:30:00,81.32,81.39,81.12,81.35,11015.0,68.5743,68.6333,68.4056,68.5996,11015.0
2016-08-31 10:00:00,81.27,81.39,81.2,81.31,16119.0,68.5321,68.6333,68.4731,68.5658,16119.0
2016-08-31 10:30:00,81.28,81.31,80.85,80.89,14489.0,68.5405,68.5658,68.1779,68.2117,14489.0
2016-08-31 11:00:00,80.86,81.2,80.82,81.14,22877.0,68.1864,68.4731,68.1526,68.4225,22877.0
2016-08-31 11:30:00,81.13,81.13,80.92,80.94,5520.0,68.414,68.414,68.237,68.2538,5520.0
2016-08-31 12:00:00,80.93,80.93,80.63,80.74,8742.0,68.2454,68.2454,67.9924,68.0852,8742.0
2016-08-31 12:30:00,80.71,80.94,80.62,80.87,9060.0,68.0599,68.2538,67.984,68.1948,9060.0
2016-08-31 13:00:00,80.88,80.92,80.72,80.88,8521.0,68.2032,68.237,68.0683,68.2032,8521.0
2016-08-31 13:30:00,80.92,81.09,80.9,80.95,22553.0,68.237,68.3803,68.2201,68.2623,22553.0
2016-08-31 14:00:00,80.97,81.41,80.94,81.41,33514.0,68.2791,68.6502,68.2538,68.6502,33514.0
2016-08-31 14:30:00,81.39,81.4,81.1,81.17,25289.0,68.6333,68.6417,68.3888,68.4478,25289.0
2016-08-31 15:00:00,81.17,81.25,81.11,81.22,29057.0,68.4478,68.5152,68.3972,68.4899,29057.0
2016-08-31 15:30:00,81.21,81.33,81.14,81.14,80124.0,68.4815,68.5827,68.4225,68.4225,80124.0
2016-09-01 09:30:00,81.25,82.01,81.25,81.64,31542.0,68.5152,69.1561,68.5152,68.8441,31542.0
2016-09-01 10:00:00,81.64,81.75,81.38,81.45,37567.0,68.8441,68.9369,68.6249,68.6839,37567.0
2016-09-01 10:30:00,81.43,81.43,81.01,81.26,16998.0,68.667,68.667,68.3129,68.5237,16998.0
2016-09-01 11:00:00,81.24,81.58,81.14,81.47,18221.0,68.5068,68.7935,68.4225,68.7008,18221.0
2016-09-01 11:30:00,81.5,81.59,81.41,81.44,29763.0,68.7261,68.802,68.6502,68.6755,29763.0
2016-09-01 12:00:00,81.43,81.47,81.23,81.44,33221.0,68.667,68.7008,68.4984,68.6755,33221.0
2016-09-01 12:30:00,81.48,81.7,81.38,81.39,22404.0,68.7092,68.8947,68.6249,68.6333,22404.0
2016-09-01 13:00:00,81.39,81.45,81.34,81.42,8024.0,68.6333,68.6839,68.5911,68.6586,8024.0
2016-09-01 13:30:00,81.43,81.47,81.0,81.02,33504.0,68.667,68.7008,68.3044,68.3213,33504.0
2016-09-01 14:00:00,81.0,81.0,80.85,80.97,21006.0,68.3044,68.3044,68.1779,68.2791,21006.0
2016-09-01 14:30:00,80.98,81.09,80.87,81.04,17758.0,68.2876,68.3803,68.1948,68.3382,17758.0
2016-09-01 15:00:00,81.06,81.06,80.8,80.87,24241.0,68.355,68.355,68.1358,68.1948,24241.0
2016-09-01 15:30:00,80.87,81.11,80.82,81.08,56275.0,68.1948,68.3972,68.1526,68.3719,56275.0
2016-09-02 09:30:00,81.42,81.71,81.11,81.64,16705.0,68.6586,68.9031,68.3972,68.8441,16705.0
2016-09-02 10:00:00,81.65,81.97,81.65,81.91,22304.0,68.8525,69.1224,68.8525,69.0718,22304.0
2016-09-02 10:30:00,81.93,82.1,81.79,81.79,13386.0,69.0887,69.232,68.9706,68.9706,13386.0
2016-09-02 11:00:00,81.76,81.82,81.5,81.53,27856.0,68.9453,68.9959,68.7261,68.7514,27856.0
2016-09-02 11:30:00,81.47,81.61,81.39,81.55,10556.0,68.7008,68.8188,68.6333,68.7682,10556.0
2016-09-02 12:00:00,81.55,81.66,81.55,81.6,4640.0,68.7682,68.861,68.7682,68.8104,4640.0
2016-09-02 12:30:00,81.62,81.82,81.6,81.67,6441.0,68.8272,68.9959,68.8104,68.8694,6441.0
2016-09-02 13:00:00,81.7,81.81,81.57,81.62,16646.0,68.8947,68.9875,68.7851,68.8272,16646.0
2016-09-02 13:30:00,81.66,81.66,81.48,81.48,6391.0,68.861,68.861,68.7092,68.7092,6391.0
2016-09-02 14:00:00,81.49,81.75,81.49,81.66,10132.0,68.7176,68.9369,68.7176,68.861,10132.0
2016-09-02 14:30:00,81.61,81.75,81.61,81.75,9059.0,68.8188,68.9369,68.8188,68.9369,9059.0
2016-09-02 15:00:00,81.77,81.8,81.68,81.79,16682.0,68.9537,68.979,68.8778,68.9706,16682.0
2016-09-02 15:30:00,81.8,81.92,81.8,81.87,36285.0,68.979,69.0802,68.979,69.0381,36285.0
2016-09-06 09:30:00,82.36,82.98,82.18,82.56,32187.0,69.4513,69.9741,69.2995,69.6199,32187.0
2016-09-06 10:00:00,82.48,82.49,81.94,82.12,49859.0,69.5525,69.5609,69.0971,69.2489,49859.0
2016-09-06 10:30:00,82.13,82.28,82.03,82.26,24982.0,69.2573,69.3838,69.173,69.3669,24982.0
2016-09-06 11:00:00,82.25,82.4,82.16,82.4,22631.0,69.3585,69.485,69.2826,69.485,22631.0
2016-09-06 11:30:00,82.43,82.54,82.26,82.45,37080.0,69.5103,69.6031,69.3669,69.5272,37080.0
2016-09-06 12:00:00,82.47,82.6,82.42,82.54,29307.0,69.544,69.6536,69.5019,69.6031,29307.0
2016-09-06 12:30:00,82.53,82.65,82.5,82.61,24078.0,69.5946,69.6958,69.5693,69.6621,24078.0
2016-09-06 13:00:00,82.61,82.65,82.52,82.62,24366.0,69.6621,69.6958,69.5862,69.6705,24366.0
2016-09-06 13:30:00,82.62,82.73,82.53,82.73,22131.0,69.6705,69.7633,69.5946,69.7633,22131.0
2016-09-06 14:00:00,82.71,82.72,82.28,82.44,28505.0,69.7464,69.7548,69.3838,69.5187,28505.0
2016-09-06 14:30:00,82.46,82.67,82.46,82.62,29158.0,69.5356,69.7127,69.5356,69.6705,29158.0
2016-09-06 15:00:00,82.62,82.82,82.62,82.65,45592.0,69.6705,69.8392,69.6705,69.6958,45592.0
2016-09-06 15:30:00,82.66,82.69,82.56,82.68,70808.0,69.7042,69.7295,69.6199,69.7211,70808.0
2016-09-07 09:30:00,82.89,83.48,82.64,83.16,41047.0,69.8982,70.3957,69.6874,70.1259,41047.0
2016-09-07 10:00:00,83.2,83.62,83.09,83.19,38607.0,70.1596,70.5138,70.0668,70.1512,38607.0
2016-09-07 10:30:00,83.19,83.21,82.77,82.89,24808.0,70.1512,70.168,69.797,69.8982,24808.0
2016-09-07 11:00:00,82.88,83.05,82.67,82.7,20149.0,69.8898,70.0331,69.7127,69.738,20149.0
2016-09-07 11:30:00,82.68,82.83,82.53,82.61,15871.0,69.7211,69.8476,69.5946,69.6621,15871.0
2016-09-07 12:00:00,82.57,82.77,82.37,82.4,20495.0,69.6284,69.797,69.4597,69.485,20495.0
2016-09-07 12:30:00,82.4,82.52,82.33,82.45,18058.0,69.485,69.5862,69.426,69.5272,18058.0
2016-09-07 13:00:00,82.45,82.64,82.41,82.49,12478.0,69.5272,69.6874,69.4934,69.5609,12478.0
2016-09-07 13:30:00,82.53,82.57,82.49,82.55,12168.0,69.5946,69.6284,69.5609,69.6115,12168.0
2016-09-07 14:00:00,82.54,82.78,82.52,82.68,16444.0,69.6031,69.8054,69.5862,69.7211,16444.0
2016-09-07 14:30:00,82.67,82.93,82.61,82.84,21124.0,69.7127,69.9319,69.6621,69.856,21124.0
2016-09-07 15:00:00,82.84,83.01,82.84,83.0,25725.0,69.856,69.9994,69.856,69.991,25725.0
2016-09-07 15:30:00,82.99,83.05,82.93,83.03,70332.0,69.9825,70.0331,69.9319,70.0163,70332.0
2016-09-08 09:30:00,82.74,82.78,82.31,82.72,15515.0,69.7717,69.8054,69.4091,69.7548,15515.0
2016-09-08 10:00:00,82.73,83.06,82.64,82.85,21373.0,69.7633,70.0415,69.6874,69.8645,21373.0
2016-09-08 10:30:00,82.82,82.86,82.63,82.68,18240.0,69.8392,69.8729,69.6789,69.7211,18240.0
2016-09-08 11:00:00,82.69,82.96,82.66,82.88,17819.0,69.7295,69.9572,69.7042,69.8898,17819.0
2016-09-08 11:30:00,82.91,82.91,82.61,82.67,15669.0,69.9151,69.9151,69.6621,69.7127,15669.0
2016-09-08 12:00:00,82.65,82.65,82.37,82.47,23982.0,69.6958,69.6958,69.4597,69.544,23982.0
2016-09-08 12:30:00,82.47,82.47,82.28,82.42,25408.0,69.544,69.544,69.3838,69.5019,25408.0
2016-09-08 13:00:00,82.39,82.41,82.24,82.24,24350.0,69.4766,69.4934,69.3501,69.3501,24350.0
2016-09-08 13:30:00,82.28,82.34,82.05,82.14,30994.0,69.3838,69.4344,69.1899,69.2657,30994.0
2016-09-08 14:00:00,82.15,82.17,81.93,81.96,44035.0,69.2742,69.291,69.0887,69.114,44035.0
2016-09-08 14:30:00,81.95,81.97,81.66,81.72,58397.0,69.1055,69.1224,68.861,68.9116,58397.0
2016-09-08 15:00:00,81.76,81.9,81.73,81.88,52153.0,68.9453,69.0634,68.92,69.0465,52153.0
2016-09-08 15:30:00,81.87,81.98,81.79,81.89,113476.0,69.0381,69.1308,68.9706,69.0549,113476.0
2016-09-09 09:30:00,80.87,81.31,78.79,80.68,96725.0,68.1948,68.5658,66.4408,68.0346,96725.0
2016-09-09 10:00:00,80.67,80.72,80.32,80.43,41419.0,68.0261,68.0683,67.731,67.8238,41419.0
2016-09-09 10:30:00,80.4,80.62,80.17,80.38,30853.0,67.7985,67.984,67.6045,67.7816,30853.0
2016-09-09 11:00:00,80.39,80.43,79.88,79.95,31011.0,67.79,67.8238,67.36,67.419,31011.0
2016-09-09 11:30:00,79.95,80.09,79.79,79.95,44846.0,67.419,67.5371,67.2841,67.419,44846.0
2016-09-09 12:00:00,79.92,79.98,79.54,79.76,22317.0,67.3937,67.4443,67.0733,67.2588,22317.0
2016-09-09 12:30:00,79.76,79.76,79.16,79.28,38750.0,67.2588,67.2588,66.7528,66.854,38750.0
2016-09-09 13:00:00,79.33,79.33,78.91,78.94,41353.0,66.8962,66.8962,66.542,66.5673,41353.0
2016-09-09 13:30:00,78.94,78.97,78.48,78.81,52023.0,66.5673,66.5926,66.1794,66.4577,52023.0
2016-09-09 14:00:00,78.8,78.8,78.08,78.51,65387.0,66.4492,66.4492,65.8421,66.2047,65387.0
2016-09-09 14:30:00,78.52,78.56,78.12,78.39,57091.0,66.2131,66.2469,65.8758,66.1035,57091.0
2016-09-09 15:00:00,78.38,78.54,78.1,78.48,77600.0,66.0951,66.23,65.859,66.1794,77600.0
2016-09-09 15:30:00,78.51,78.51,78.01,78.04,160258.0,66.2047,66.2047,65.7831,65.8084,160258.0
2016-09-12 09:30:00,77.16,77.8,75.72,75.75,182862.0,65.0663,65.606,63.852,63.8773,182862.0
2016-09-12 10:00:00,75.73,75.86,75.06,75.25,223742.0,63.8604,63.97,63.2954,63.4557,223742.0
2016-09-12 10:30:00,75.28,76.05,75.05,75.46,121952.0,63.481,64.1303,63.287,63.6327,121952.0
2016-09-12 11:00:00,75.4,75.73,75.31,75.54,87142.0,63.5821,63.8604,63.5062,63.7002,87142.0
2016-09-12 11:30:00,75.53,75.7,75.46,75.63,97296.0,63.6918,63.8351,63.6327,63.7761,97296.0
2016-09-12 12:00:00,75.66,75.69,75.42,75.64,80687.0,63.8014,63.8267,63.599,63.7845,80687.0
2016-09-12 12:30:00,75.65,76.26,75.57,76.2,50497.0,63.793,64.3074,63.7255,64.2568,50497.0
2016-09-12 13:00:00,76.19,76.53,75.9,75.92,60107.0,64.2483,64.535,64.0038,64.0206,60107.0
2016-09-12 13:30:00,75.92,76.42,75.64,76.35,48086.0,64.0206,64.4423,63.7845,64.3832,48086.0
2016-09-12 14:00:00,76.36,76.5,76.2,76.22,76580.0,64.3917,64.5097,64.2568,64.2736,76580.0
2016-09-12 14:30:00,76.23,76.81,76.23,76.65,89631.0,64.2821,64.7711,64.2821,64.6362,89631.0
2016-09-12 15:00:00,76.69,77.45,76.69,77.33,66005.0,64.67,65.3108,64.67,65.2096,66005.0
2016-09-12 15:30:00,77.31,77.42,77.02,77.15,187564.0,65.1928,65.2855,64.9482,65.0579,187564.0
2016-09-13 09:30:00,77.84,79.97,77.62,79.29,208171.0,65.6397,67.4359,65.4542,66.8624,208171.0
2016-09-13 10:00:00,79.22,79.23,77.96,78.07,67246.0,66.8034,66.8118,65.7409,65.8337,67246.0
2016-09-13 10:30:00,78.05,78.12,77.48,77.57,74574.0,65.8168,65.8758,65.3361,65.412,74574.0
2016-09-13 11:00:00,77.55,77.55,77.2,77.32,45203.0,65.3952,65.3952,65.1,65.2012,45203.0
2016-09-13 11:30:00,77.31,77.62,77.25,77.62,38149.0,65.1928,65.4542,65.1422,65.4542,38149.0
2016-09-13 12:00:00,77.62,77.83,77.4,77.45,41568.0,65.4542,65.6313,65.2687,65.3108,41568.0
2016-09-13 12:30:00,77.42,77.43,77.19,77.23,36124.0,65.2855,65.294,65.0916,65.1253,36124.0
2016-09-13 13:00:00,77.19,77.54,77.05,77.44,69368.0,65.0916,65.3867,64.9735,65.3024,69368.0
2016-09-13 13:30:00,77.44,77.55,76.89,76.99,56067.0,65.3024,65.3952,64.8386,64.9229,56067.0
2016-09-13 14:00:00,76.93,77.17,76.85,77.0,41704.0,64.8723,65.0747,64.8049,64.9314,41704.0
2016-09-13 14:30:00,77.0,77.21,76.83,76.97,55291.0,64.9314,65.1085,64.788,64.9061,55291.0
2016-09-13 15:00:00,76.96,77.25,76.81,77.2,95796.0,64.8976,65.1422,64.7711,65.1,95796.0
2016-09-13 15:30:00,77.23,77.44,76.88,77.21,174725.0,65.1253,65.3024,64.8302,65.1085,174725.0
2016-09-14 09:30:00,77.69,78.8,77.69,78.17,57784.0,65.5132,66.4492,65.5132,65.918,57784.0
2016-09-14 10:00:00,78.19,78.37,77.88,78.25,39910.0,65.9349,66.0866,65.6734,65.9854,39910.0
2016-09-14 10:30:00,78.32,78.42,77.72,77.93,42543.0,66.0445,66.1288,65.5385,65.7156,42543.0
2016-09-14 11:00:00,77.93,78.36,77.84,78.16,20202.0,65.7156,66.0782,65.6397,65.9096,20202.0
2016-09-14 11:30:00,78.15,78.47,78.04,78.43,17246.0,65.9011,66.171,65.8084,66.1372,17246.0
2016-09-14 12:00:00,78.45,78.65,78.36,78.59,22597.0,66.1541,66.3228,66.0782,66.2722,22597.0
2016-09-14 12:30:00,78.62,78.64,78.41,78.52,13941.0,66.2975,66.3143,66.1204,66.2131,13941.0
2016-09-14 13:00:00,78.47,78.48,78.22,78.3,18356.0,66.171,66.1794,65.9601,66.0276,18356.0
2016-09-14 13:30:00,78.27,78.58,78.23,78.58,47891.0,66.0023,66.2637,65.9686,66.2637,47891.0
2016-09-14 14:00:00,78.55,78.65,78.25,78.44,45984.0,66.2384,66.3228,65.9854,66.1457,45984.0
2016-09-14 14:30:00,78.41,78.81,78.4,78.77,47912.0,66.1204,66.4577,66.1119,66.4239,47912.0
2016-09-14 15:00:00,78.81,78.81,78.37,78.42,50291.0,66.4577,66.4577,66.0866,66.1288,50291.0
2016-09-14 15:30:00,78.42,78.83,78.41,78.81,192454.0,66.1288,66.4745,66.1204,66.4577,192454.0
2016-09-15 09:30:00,78.91,79.1,78.67,78.77,19682.0,66.542,66.7022,66.3396,66.4239,19682.0
2016-09-15 10:00:00,78.75,79.52,78.68,79.46,21874.0,66.4071,67.0564,66.3481,67.0058,21874.0
2016-09-15 10:30:00,79.47,79.8,79.33,79.66,15302.0,67.0142,67.2925,66.8962,67.1745,15302.0
2016-09-15 11:00:00,79.68,79.87,79.58,79.84,16394.0,67.1913,67.3515,67.107,67.3262,16394.0
2016-09-15 11:30:00,79.91,80.12,79.87,79.93,18070.0,67.3853,67.5624,67.3515,67.4021,18070.0
2016-09-15 12:00:00,79.91,79.97,79.8,79.81,27874.0,67.3853,67.4359,67.2925,67.3009,27874.0
2016-09-15 12:30:00,79.81,79.94,79.54,79.74,18170.0,67.3009,67.4106,67.0733,67.2419,18170.0
2016-09-15 13:00:00,79.73,79.78,79.54,79.62,16677.0,67.2335,67.2756,67.0733,67.1407,16677.0
2016-09-15 13:30:00,79.63,79.82,79.58,79.82,22890.0,67.1492,67.3094,67.107,67.3094,22890.0
2016-09-15 14:00:00,79.81,80.04,79.73,79.9,14808.0,67.3009,67.4949,67.2335,67.3768,14808.0
2016-09-15 14:30:00,79.89,79.92,79.77,79.86,23129.0,67.3684,67.3937,67.2672,67.3431,23129.0
2016-09-15 15:00:00,79.87,79.99,79.7,79.83,26714.0,67.3515,67.4527,67.2082,67.3178,26714.0
2016-09-15 15:30:00,79.81,79.97,79.73,79.88,74747.0,67.3009,67.4359,67.2335,67.36,74747.0
2016-09-16 09:30:00,79.68,79.88,79.48,79.7,46145.0,67.1913,67.36,67.0227,67.2082,46145.0
2016-09-16 10:00:00,79.69,79.74,79.14,79.16,23218.0,67.1997,67.2419,66.736,66.7528,23218.0
2016-09-16 10:30:00,79.21,79.38,79.14,79.14,11008.0,66.795,66.9383,66.736,66.736,11008.0
2016-09-16 11:00:00,79.1,79.13,78.97,79.0,14403.0,66.7022,66.7275,66.5926,66.6179,14403.0
2016-09-16 11:30:00,78.95,79.06,78.89,79.05,11202.0,66.5757,66.6685,66.5251,66.6601,11202.0
2016-09-16 12:00:00,79.06,79.28,79.05,79.14,16301.0,66.6685,66.854,66.6601,66.736,16301.0
2016-09-16 12:30:00,79.16,79.16,78.95,78.96,12629.0,66.7528,66.7528,66.5757,66.5842,12629.0
2016-09-16 13:00:00,78.96,79.03,78.85,78.85,12399.0,66.5842,66.6432,66.4914,66.4914,12399.0
2016-09-16 13:30:00,78.85,78.96,78.73,78.89,16617.0,66.4914,66.5842,66.3902,66.5251,16617.0
2016-09-16 14:00:00,78.9,78.96,78.83,78.91,18671.0,66.5336,66.5842,66.4745,66.542,18671.0
2016-09-16 14:30:00,78.91,79.04,78.9,78.94,21336.0,66.542,66.6516,66.5336,66.5673,21336.0
2016-09-16 15:00:00,78.97,79.28,78.92,79.28,38585.0,66.5926,66.854,66.5504,66.854,38585.0
2016-09-16 15:30:00,79.28,79.35,79.07,79.11,143968.0,66.854,66.913,66.6769,66.7107,143968.0
2016-09-19 09:30:00,80.04,81.31,80.0,81.19,87188.0,67.4949,68.5658,67.4612,68.4646,87188.0
2016-09-19 10:00:00,81.23,81.27,80.68,80.69,35366.0,68.4984,68.5321,68.0346,68.043,35366.0
2016-09-19 10:30:00,80.67,80.67,80.23,80.28,21134.0,68.0261,68.0261,67.6551,67.6973,21134.0
2016-09-19 11:00:00,80.25,80.25,79.84,79.86,24433.0,67.672,67.672,67.3262,67.3431,24433.0
2016-09-19 11:30:00,79.9,80.25,79.76,80.25,27536.0,67.3768,67.672,67.2588,67.672,27536.0
2016-09-19 12:00:00,80.25,80.37,80.17,80.31,32108.0,67.672,67.7732,67.6045,67.7226,32108.0
2016-09-19 12:30:00,80.34,80.34,79.96,79.96,17564.0,67.7479,67.7479,67.4274,67.4274,17564.0
2016-09-19 13:00:00,79.91,80.12,79.88,79.97,50682.0,67.3853,67.5624,67.36,67.4359,50682.0
2016-09-19 13:30:00,79.89,79.89,79.48,79.78,15238.0,67.3684,67.3684,67.0227,67.2756,15238.0
2016-09-19 14:00:00,79.79,80.05,79.76,79.98,18816.0,67.2841,67.5033,67.2588,67.4443,18816.0
2016-09-19 14:30:00,79.98,80.29,79.97,80.29,13102.0,67.4443,67.7057,67.4359,67.7057,13102.0
2016-09-19 15:00:00,80.27,80.34,80.02,80.09,28022.0,67.6888,67.7479,67.478,67.5371,28022.0
2016-09-19 15:30:00,80.12,80.32,80.02,80.2,86546.0,67.5624,67.731,67.478,67.6298,86546.0
2016-09-20 09:30:00,80.87,80.96,80.31,80.5,70958.0,68.1948,68.2707,67.7226,67.8828,70958.0
2016-09-20 10:00:00,80.5,80.6,80.39,80.51,51875.0,67.8828,67.9671,67.79,67.8912,51875.0
2016-09-20 10:30:00,80.53,80.55,80.24,80.31,33999.0,67.9081,67.925,67.6635,67.7226,33999.0
2016-09-20 11:00:00,80.33,80.45,80.12,80.12,20580.0,67.7394,67.8406,67.5624,67.5624,20580.0
2016-09-20 11:30:00,80.13,80.13,79.83,79.89,13932.0,67.5708,67.5708,67.3178,67.3684,13932.0
2016-09-20 12:00:00,79.89,79.92,79.75,79.9,16555.0,67.3684,67.3937,67.2503,67.3768,16555.0
2016-09-20 12:30:00,79.9,79.9,79.4,79.49,21038.0,67.3768,67.3768,66.9552,67.0311,21038.0
2016-09-20 13:00:00,79.48,79.56,79.33,79.53,17359.0,67.0227,67.0901,66.8962,67.0648,17359.0
2016-09-20 13:30:00,79.53,79.86,79.53,79.82,19438.0,67.0648,67.3431,67.0648,67.3094,19438.0
2016-09-20 14:00:00,79.8,79.95,79.78,79.9,30382.0,67.2925,67.419,67.2756,67.3768,30382.0
2016-09-20 14:30:00,79.87,80.0,79.84,79.92,38316.0,67.3515,67.4612,67.3262,67.3937,38316.0
2016-09-20 15:00:00,79.9,79.92,79.85,79.86,19612.0,67.3768,67.3937,67.3347,67.3431,19612.0
2016-09-20 15:30:00,79.87,79.96,79.66,79.68,79086.0,67.3515,67.4274,67.1745,67.1913,79086.0
2016-09-21 09:30:00,80.25,80.84,80.12,80.7,34796.0,67.672,68.1695,67.5624,68.0514,34796.0
2016-09-21 10:00:00,80.66,80.66,80.43,80.53,29670.0,68.0177,68.0177,67.8238,67.9081,29670.0
2016-09-21 10:30:00,80.59,80.77,80.45,80.48,31641.0,67.9587,68.1105,67.8406,67.8659,31641.0
2016-09-21 11:00:00,80.48,80.57,80.41,80.45,17523.0,67.8659,67.9418,67.8069,67.8406,17523.0
2016-09-21 11:30:00,80.46,80.49,80.12,80.27,34707.0,67.8491,67.8744,67.5624,67.6888,34707.0
2016-09-21 12:00:00,80.27,80.33,79.94,79.95,12438.0,67.6888,67.7394,67.4106,67.419,12438.0
2016-09-21 12:30:00,79.94,80.02,79.8,79.99,9703.0,67.4106,67.478,67.2925,67.4527,9703.0
2016-09-21 13:00:00,80.0,80.02,79.84,79.89,11264.0,67.4612,67.478,67.3262,67.3684,11264.0
2016-09-21 13:30:00,79.87,79.89,79.67,79.69,17412.0,67.3515,67.3684,67.1829,67.1997,17412.0
2016-09-21 14:00:00,79.73,80.05,79.54,79.56,45206.0,67.2335,67.5033,67.0733,67.0901,45206.0
2016-09-21 14:30:00,79.56,79.95,79.56,79.94,24254.0,67.0901,67.419,67.0901,67.4106,24254.0
2016-09-21 15:00:00,79.95,80.36,79.9,80.31,17888.0,67.419,67.7647,67.3768,67.7226,17888.0
2016-09-21 15:30:00,80.32,80.6,80.31,80.4,130338.0,67.731,67.9671,67.7226,67.7985,130338.0
2016-09-22 09:30:00,81.23,81.94,81.16,81.78,86668.0,68.4984,69.0971,68.4393,68.9622,86668.0
2016-09-22 10:00:00,81.77,81.78,81.27,81.54,36505.0,68.9537,68.9622,68.5321,68.7598,36505.0
2016-09-22 10:30:00,81.5,81.84,81.5,81.75,43782.0,68.7261,69.0128,68.7261,68.9369,43782.0
2016-09-22 11:00:00,81.75,81.91,81.43,81.78,70107.0,68.9369,69.0718,68.667,68.9622,70107.0
2016-09-22 11:30:00,81.69,81.84,81.62,81.72,65310.0,68.8863,69.0128,68.8272,68.9116,65310.0
2016-09-22 12:00:00,81.73,81.82,81.6,81.72,16243.0,68.92,68.9959,68.8104,68.9116,16243.0
2016-09-22 12:30:00,81.71,81.81,81.65,81.7,15194.0,68.9031,68.9875,68.8525,68.8947,15194.0
2016-09-22 13:00:00,81.74,82.15,81.74,82.09,34369.0,68.9284,69.2742,68.9284,69.2236,34369.0
2016-09-22 13:30:00,82.08,82.23,82.06,82.06,18542.0,69.2152,69.3416,69.1983,69.1983,18542.0
2016-09-22 14:00:00,82.06,82.24,81.84,81.93,20794.0,69.1983,69.3501,69.0128,69.0887,20794.0
2016-09-22 14:30:00,81.91,82.1,81.78,82.09,32105.0,69.0718,69.232,68.9622,69.2236,32105.0
2016-09-22 15:00:00,82.1,82.19,82.09,82.17,26850.0,69.232,69.3079,69.2236,69.291,26850.0
2016-09-22 15:30:00,82.19,82.23,81.98,82.04,110788.0,69.3079,69.3416,69.1308,69.1814,110788.0
2016-09-23 09:30:00,81.63,81.97,80.76,80.99,31850.0,68.8357,69.1224,68.102,68.296,31850.0
2016-09-23 10:00:00,80.99,81.05,80.53,80.91,36962.0,68.296,68.3466,67.9081,68.2285,36962.0
2016-09-23 10:30:00,80.97,81.6,80.93,81.42,37970.0,68.2791,68.8104,68.2454,68.6586,37970.0
2016-09-23 11:00:00,81.41,81.68,81.35,81.54,51850.0,68.6502,68.8778,68.5996,68.7598,51850.0
2016-09-23 11:30:00,81.54,81.86,81.46,81.84,39069.0,68.7598,69.0296,68.6923,69.0128,39069.0
2016-09-23 12:00:00,81.86,81.99,81.82,81.99,24606.0,69.0296,69.1393,68.9959,69.1393,24606.0
2016-09-23 12:30:00,81.99,82.06,81.85,81.9,36132.0,69.1393,69.1983,69.0212,69.0634,36132.0
2016-09-23 13:00:00,81.92,81.93,81.58,81.73,32738.0,69.0802,69.0887,68.7935,68.92,32738.0
2016-09-23 13:30:00,81.69,81.79,81.61,81.69,24657.0,68.8863,68.9706,68.8188,68.8863,24657.0
2016-09-23 14:00:00,81.68,81.89,81.66,81.86,27914.0,68.8778,69.0549,68.861,69.0296,27914.0
2016-09-23 14:30:00,81.85,82.0,81.84,81.92,33373.0,69.0212,69.1477,69.0128,69.0802,33373.0
2016-09-23 15:00:00,81.92,82.04,81.76,81.82,52478.0,69.0802,69.1814,68.9453,68.9959,52478.0
2016-09-23 15:30:00,81.82,81.97,81.65,81.69,128498.0,68.9959,69.1224,68.8525,68.8863,128498.0
2016-09-26 09:30:00,81.48,81.92,81.24,81.46,52331.0,68.7092,69.0802,68.5068,68.6923,52331.0
2016-09-26 10:00:00,81.38,82.87,81.38,82.2,125079.0,68.6249,69.8813,68.6249,69.3163,125079.0
2016-09-26 10:30:00,82.14,82.71,82.14,82.59,50852.0,69.2657,69.7464,69.2657,69.6452,50852.0
2016-09-26 11:00:00,82.59,82.75,82.27,82.49,56891.0,69.6452,69.7801,69.3754,69.5609,56891.0
2016-09-26 11:30:00,82.49,82.75,82.16,82.33,75694.0,69.5609,69.7801,69.2826,69.426,75694.0
2016-09-26 12:00:00,82.34,82.64,82.25,82.59,51572.0,69.4344,69.6874,69.3585,69.6452,51572.0
2016-09-26 12:30:00,82.59,82.7,82.54,82.59,42077.0,69.6452,69.738,69.6031,69.6452,42077.0
2016-09-26 13:00:00,82.57,82.57,82.32,82.35,34859.0,69.6284,69.6284,69.4175,69.4428,34859.0
2016-09-26 13:30:00,82.36,82.6,82.17,82.54,46587.0,69.4513,69.6536,69.291,69.6031,46587.0
2016-09-26 14:00:00,82.56,82.67,82.35,82.64,47964.0,69.6199,69.7127,69.4428,69.6874,47964.0
2016-09-26 14:30:00,82.65,82.88,82.51,82.83,58800.0,69.6958,69.8898,69.5778,69.8476,58800.0
2016-09-26 15:00:00,82.83,82.9,82.65,82.82,133073.0,69.8476,69.9066,69.6958,69.8392,133073.0
2016-09-26 15:30:00,82.82,82.86,82.42,82.78,271581.0,69.8392,69.8729,69.5019,69.8054,271581.0
2016-09-27 09:30:00,85.11,86.66,83.75,85.75,405127.0,71.7702,73.0773,70.6234,72.3099,405127.0
2016-09-27 10:00:00,85.68,86.4,85.01,85.59,344888.0,72.2509,72.8581,71.6859,72.175,344888.0
2016-09-27 10:30:00,85.59,86.53,85.25,86.44,445242.0,72.175,72.9677,71.8883,72.8918,445242.0
2016-09-27 11:00:00,86.52,86.65,84.5,84.73,456758.0,72.9592,73.0689,71.2559,71.4498,456758.0
2016-09-27 11:30:00,84.77,86.06,84.76,85.56,142745.0,71.4835,72.5713,71.4751,72.1497,142745.0
2016-09-27 12:00:00,85.53,85.68,85.0,85.47,134224.0,72.1244,72.2509,71.6775,72.0738,134224.0
2016-09-27 12:30:00,85.44,85.66,85.41,85.49,100215.0,72.0485,72.234,72.0232,72.0907,100215.0
2016-09-27 13:00:00,85.48,86.02,85.47,85.92,121929.0,72.0822,72.5376,72.0738,72.4533,121929.0
2016-09-27 13:30:00,85.86,86.03,85.67,85.74,88609.0,72.4027,72.546,72.2425,72.3015,88609.0
2016-09-27 14:00:00,85.76,85.76,85.6,85.63,145613.0,72.3184,72.3184,72.1834,72.2087,145613.0
2016-09-27 14:30:00,85.62,85.69,84.91,85.24,177644.0,72.2003,72.2593,71.6016,71.8799,177644.0
2016-09-27 15:00:00,85.24,85.61,85.12,85.53,158691.0,71.8799,72.1919,71.7787,72.1244,158691.0
2016-09-27 15:30:00,85.54,85.8,85.35,85.66,325420.0,72.1328,72.3521,71.9726,72.234,325420.0
2016-09-28 09:30:00,85.96,86.75,85.36,86.75,141090.0,72.487,73.1532,71.9811,73.1532,141090.0
2016-09-28 10:00:00,86.76,87.08,86.2,86.31,87875.0,73.1616,73.4315,72.6894,72.7822,87875.0
2016-09-28 10:30:00,86.34,86.57,86.0,86.0,52209.0,72.8075,73.0014,72.5207,72.5207,52209.0
2016-09-28 11:00:00,86.01,86.42,85.87,86.24,146320.0,72.5292,72.8749,72.4111,72.7231,146320.0
2016-09-28 11:30:00,86.21,86.46,86.02,86.44,30004.0,72.6978,72.9086,72.5376,72.8918,30004.0
2016-09-28 12:00:00,86.45,86.54,86.26,86.26,27567.0,72.9002,72.9761,72.74,72.74,27567.0
2016-09-28 12:30:00,86.27,86.5,86.27,86.36,26960.0,72.7484,72.9424,72.7484,72.8243,26960.0
2016-09-28 13:00:00,86.37,86.54,86.23,86.24,43262.0,72.8328,72.9761,72.7147,72.7231,43262.0
2016-09-28 13:30:00,86.25,86.63,86.18,86.2,73746.0,72.7316,73.052,72.6725,72.6894,73746.0
2016-09-28 14:00:00,86.23,86.44,86.22,86.24,62030.0,72.7147,72.8918,72.7063,72.7231,62030.0
2016-09-28 14:30:00,86.24,86.32,86.08,86.17,40513.0,72.7231,72.7906,72.5882,72.6641,40513.0
2016-09-28 15:00:00,86.19,86.21,86.04,86.17,65885.0,72.681,72.6978,72.5545,72.6641,65885.0
2016-09-28 15:30:00,86.17,86.61,86.12,86.55,155102.0,72.6641,73.0351,72.6219,72.9845,155102.0
2016-09-29 09:30:00,86.41,86.75,85.83,86.44,77869.0,72.8665,73.1532,72.3774,72.8918,77869.0
2016-09-29 10:00:00,86.49,86.56,85.77,86.02,73426.0,72.9339,72.993,72.3268,72.5376,73426.0
2016-09-29 10:30:00,86.05,86.13,85.84,85.84,49818.0,72.5629,72.6304,72.3858,72.3858,49818.0
2016-09-29 11:00:00,85.84,85.91,85.69,85.86,36696.0,72.3858,72.4449,72.2593,72.4027,36696.0
2016-09-29 11:30:00,85.86,86.03,85.84,85.92,42069.0,72.4027,72.546,72.3858,72.4533,42069.0
2016-09-29 12:00:00,85.93,86.0,85.78,85.83,88562.0,72.4617,72.5207,72.3352,72.3774,88562.0
2016-09-29 12:30:00,85.86,85.89,85.15,85.21,48099.0,72.4027,72.428,71.804,71.8546,48099.0
2016-09-29 13:00:00,85.23,85.83,85.04,85.81,58149.0,71.8714,72.3774,71.7112,72.3605,58149.0
2016-09-29 13:30:00,85.81,85.93,85.54,85.7,38990.0,72.3605,72.4617,72.1328,72.2678,38990.0
2016-09-29 14:00:00,85.7,85.87,85.61,85.82,54408.0,72.2678,72.4111,72.1919,72.369,54408.0
2016-09-29 14:30:00,85.83,86.02,85.69,85.69,44648.0,72.3774,72.5376,72.2593,72.2593,44648.0
2016-09-29 15:00:00,85.69,85.78,85.6,85.76,66924.0,72.2593,72.3352,72.1834,72.3184,66924.0
2016-09-29 15:30:00,85.77,85.77,85.29,85.3,248557.0,72.3268,72.3268,71.922,71.9305,248557.0
2016-09-30 09:30:00,85.55,85.7,84.68,85.34,58787.0,72.1413,72.2678,71.4076,71.9642,58787.0
2016-09-30 10:00:00,85.34,85.69,85.32,85.55,26337.0,71.9642,72.2593,71.9473,72.1413,26337.0
2016-09-30 10:30:00,85.61,85.64,85.23,85.36,35600.0,72.1919,72.2172,71.8714,71.9811,35600.0
2016-09-30 11:00:00,85.34,85.81,85.31,85.81,41690.0,71.9642,72.3605,71.9389,72.3605,41690.0
2016-09-30 11:30:00,85.8,85.9,85.44,85.51,28164.0,72.3521,72.4364,72.0485,72.1075,28164.0
2016-09-30 12:00:00,85.46,85.78,85.41,85.6,34723.0,72.0654,72.3352,72.0232,72.1834,34723.0
2016-09-30 12:30:00,85.61,85.64,85.31,85.32,34052.0,72.1919,72.2172,71.9389,71.9473,34052.0
2016-09-30 13:00:00,85.3,85.58,85.17,85.17,21482.0,71.9305,72.1666,71.8208,71.8208,21482.0
2016-09-30 13:30:00,85.22,85.45,85.21,85.25,22396.0,71.863,72.057,71.8546,71.8883,22396.0
2016-09-30 14:00:00,85.29,85.36,85.15,85.27,41182.0,71.922,71.9811,71.804,71.9052,41182.0
2016-09-30 14:30:00,85.29,85.33,85.22,85.26,39907.0,71.922,71.9558,71.863,71.8967,39907.0
2016-09-30 15:00:00,85.27,85.27,85.01,85.02,61446.0,71.9052,71.9052,71.6859,71.6943,61446.0
2016-09-30 15:30:00,85.02,85.11,84.69,84.7,181934.0,71.6943,71.7702,71.4161,71.4245,181934.0
2016-10-03 09:30:00,84.59,85.52,84.32,85.52,58079.0,71.3317,72.116,71.1041,72.116,58079.0
2016-10-03 10:00:00,85.49,85.6,85.24,85.55,23453.0,72.0907,72.1834,71.8799,72.1413,23453.0
2016-10-03 10:30:00,85.53,85.73,85.2,85.61,31517.0,72.1244,72.2931,71.8461,72.1919,31517.0
2016-10-03 11:00:00,85.59,85.63,85.4,85.49,29971.0,72.175,72.2087,72.0148,72.0907,29971.0
2016-10-03 11:30:00,85.5,85.63,85.38,85.53,27535.0,72.0991,72.2087,71.9979,72.1244,27535.0
2016-10-03 12:00:00,85.51,85.75,85.47,85.51,19337.0,72.1075,72.3099,72.0738,72.1075,19337.0
2016-10-03 12:30:00,85.49,85.53,85.38,85.5,41742.0,72.0907,72.1244,71.9979,72.0991,41742.0
2016-10-03 13:00:00,85.5,85.52,85.23,85.43,30057.0,72.0991,72.116,71.8714,72.0401,30057.0
2016-10-03 13:30:00,85.42,85.61,85.41,85.61,31310.0,72.0317,72.1919,72.0232,72.1919,31310.0
2016-10-03 14:00:00,85.65,85.75,85.55,85.58,26783.0,72.2256,72.3099,72.1413,72.1666,26783.0
2016-10-03 14:30:00,85.6,85.73,85.53,85.67,29179.0,72.1834,72.2931,72.1244,72.2425,29179.0
2016-10-03 15:00:00,85.63,85.63,85.43,85.54,45822.0,72.2087,72.2087,72.0401,72.1328,45822.0
2016-10-03 15:30:00,85.53,85.87,85.48,85.82,196560.0,72.1244,72.4111,72.0822,72.369,196560.0
2016-10-04 09:30:00,85.69,86.79,85.69,85.98,100013.0,72.2593,73.1869,72.2593,72.5039,100013.0
2016-10-04 10:00:00,85.92,86.04,85.61,86.0,46937.0,72.4533,72.5545,72.1919,72.5207,46937.0
2016-10-04 10:30:00,85.96,86.18,85.91,85.94,60325.0,72.487,72.6725,72.4449,72.4702,60325.0
2016-10-04 11:00:00,85.87,86.03,85.66,85.99,40555.0,72.4111,72.546,72.234,72.5123,40555.0
2016-10-04 11:30:00,86.0,86.16,85.8,85.92,50400.0,72.5207,72.6557,72.3521,72.4533,50400.0
2016-10-04 12:00:00,85.9,85.95,85.79,85.88,25453.0,72.4364,72.4786,72.3437,72.4196,25453.0
2016-10-04 12:30:00,85.88,86.03,85.73,86.02,50517.0,72.4196,72.546,72.2931,72.5376,50517.0
2016-10-04 13:00:00,85.99,86.01,85.56,85.57,26879.0,72.5123,72.5292,72.1497,72.1581,26879.0
2016-10-04 13:30:00,85.58,85.84,85.56,85.64,20570.0,72.1666,72.3858,72.1497,72.2172,20570.0
2016-10-04 14:00:00,85.63,85.66,85.3,85.42,31166.0,72.2087,72.234,71.9305,72.0317,31166.0
2016-10-04 14:30:00,85.42,85.56,85.28,85.29,23511.0,72.0317,72.1497,71.9136,71.922,23511.0
2016-10-04 15:00:00,85.29,85.58,85.24,85.58,44915.0,71.922,72.1666,71.8799,72.1666,44915.0
2016-10-04 15:30:00,85.61,85.81,85.6,85.78,120487.0,72.1919,72.3605,72.1834,72.3352,120487.0
2016-10-05 09:30:00,86.26,86.58,86.0,86.29,36506.0,72.74,73.0098,72.5207,72.7653,36506.0
2016-10-05 10:00:00,86.39,86.73,86.33,86.67,19973.0,72.8496,73.1363,72.799,73.0857,19973.0
2016-10-05 10:30:00,86.65,86.74,86.49,86.58,23621.0,73.0689,73.1448,72.9339,73.0098,23621.0
2016-10-05 11:00:00,86.57,86.65,86.19,86.23,27704.0,73.0014,73.0689,72.681,72.7147,27704.0
2016-10-05 11:30:00,86.27,86.42,86.25,86.36,8786.0,72.7484,72.8749,72.7316,72.8243,8786.0
2016-10-05 12:00:00,86.34,86.5,86.29,86.3,24622.0,72.8075,72.9424,72.7653,72.7737,24622.0
2016-10-05 12:30:00,86.32,86.39,86.21,86.27,5950.0,72.7906,72.8496,72.6978,72.7484,5950.0
2016-10-05 13:00:00,86.26,86.48,86.24,86.37,35828.0,72.74,72.9255,72.7231,72.8328,35828.0
2016-10-05 13:30:00,86.37,86.63,86.32,86.54,29411.0,72.8328,73.052,72.7906,72.9761,29411.0
2016-10-05 14:00:00,86.5,86.55,86.2,86.2,15648.0,72.9424,72.9845,72.6894,72.6894,15648.0
2016-10-05 14:30:00,86.22,86.26,86.09,86.13,24238.0,72.7063,72.74,72.5966,72.6304,24238.0
2016-10-05 15:00:00,86.12,86.16,85.79,85.81,37173.0,72.6219,72.6557,72.3437,72.3605,37173.0
2016-10-05 15:30:00,85.83,85.98,85.82,85.83,80473.0,72.3774,72.5039,72.369,72.3774,80473.0
2016-10-06 09:30:00,85.39,85.39,84.78,85.11,22872.0,72.0064,72.0064,71.492,71.7702,22872.0
2016-10-06 10:00:00,85.11,85.56,85.09,85.56,27722.0,71.7702,72.1497,71.7534,72.1497,27722.0
2016-10-06 10:30:00,85.53,85.53,85.13,85.17,22474.0,72.1244,72.1244,71.7871,71.8208,22474.0
2016-10-06 11:00:00,85.21,85.32,84.95,85.17,30428.0,71.8546,71.9473,71.6353,71.8208,30428.0
2016-10-06 11:30:00,85.23,85.71,85.22,85.51,55013.0,71.8714,72.2762,71.863,72.1075,55013.0
2016-10-06 12:00:00,85.55,85.65,85.46,85.58,30731.0,72.1413,72.2256,72.0654,72.1666,30731.0
2016-10-06 12:30:00,85.58,85.9,85.56,85.8,47782.0,72.1666,72.4364,72.1497,72.3521,47782.0
2016-10-06 13:00:00,85.78,85.83,85.6,85.83,9701.0,72.3352,72.3774,72.1834,72.3774,9701.0
2016-10-06 13:30:00,85.81,85.83,85.62,85.67,17923.0,72.3605,72.3774,72.2003,72.2425,17923.0
2016-10-06 14:00:00,85.69,85.84,85.66,85.83,50399.0,72.2593,72.3858,72.234,72.3774,50399.0
2016-10-06 14:30:00,85.83,85.84,85.71,85.81,31155.0,72.3774,72.3858,72.2762,72.3605,31155.0
2016-10-06 15:00:00,85.81,85.82,85.73,85.78,25482.0,72.3605,72.369,72.2931,72.3352,25482.0
2016-10-06 15:30:00,85.78,85.85,85.73,85.8,74192.0,72.3352,72.3943,72.2931,72.3521,74192.0
2016-10-07 09:30:00,85.46,85.46,84.49,84.7,60935.0,72.0654,72.0654,71.2474,71.4245,60935.0
2016-10-07 10:00:00,84.6,85.1,84.6,84.8,66986.0,71.3402,71.7618,71.3402,71.5088,66986.0
2016-10-07 10:30:00,84.79,85.03,84.71,84.71,50162.0,71.5004,71.7028,71.4329,71.4329,50162.0
2016-10-07 11:00:00,84.69,85.04,84.67,84.92,33612.0,71.4161,71.7112,71.3992,71.61,33612.0
2016-10-07 11:30:00,84.91,85.0,84.34,84.4,27428.0,71.6016,71.6775,71.1209,71.1715,27428.0
2016-10-07 12:00:00,84.39,84.63,84.39,84.57,21842.0,71.1631,71.3655,71.1631,71.3149,21842.0
2016-10-07 12:30:00,84.56,84.73,84.52,84.73,20110.0,71.3064,71.4498,71.2727,71.4498,20110.0
2016-10-07 13:00:00,84.71,84.84,84.57,84.83,11870.0,71.4329,71.5426,71.3149,71.5341,11870.0
2016-10-07 13:30:00,84.83,85.0,84.79,84.87,15462.0,71.5341,71.6775,71.5004,71.5679,15462.0
2016-10-07 14:00:00,84.88,84.99,84.76,84.88,22086.0,71.5763,71.6691,71.4751,71.5763,22086.0
2016-10-07 14:30:00,84.88,84.93,84.8,84.84,22937.0,71.5763,71.6185,71.5088,71.5426,22937.0
2016-10-07 15:00:00,84.85,84.9,84.77,84.78,45343.0,71.551,71.5932,71.4835,71.492,45343.0
2016-10-07 15:30:00,84.78,84.97,84.77,84.85,120173.0,71.492,71.6522,71.4835,71.551,120173.0
2016-10-10 09:30:00,85.23,85.99,85.23,85.71,33655.0,71.8714,72.5123,71.8714,72.2762,33655.0
2016-10-10 10:00:00,85.71,85.99,85.71,85.89,15334.0,72.2762,72.5123,72.2762,72.428,15334.0
2016-10-10 10:30:00,85.9,85.98,85.7,85.7,15798.0,72.4364,72.5039,72.2678,72.2678,15798.0
2016-10-10 11:00:00,85.73,85.73,85.41,85.46,26096.0,72.2931,72.2931,72.0232,72.0654,26096.0
2016-10-10 11:30:00,85.47,85.48,85.17,85.17,17043.0,72.0738,72.0822,71.8208,71.8208,17043.0
2016-10-10 12:00:00,85.16,85.2,85.09,85.14,7170.0,71.8124,71.8461,71.7534,71.7955,7170.0
2016-10-10 12:30:00,85.15,85.25,85.14,85.23,6889.0,71.804,71.8883,71.7955,71.8714,6889.0
2016-10-10 13:00:00,85.22,85.27,85.19,85.22,7456.0,71.863,71.9052,71.8377,71.863,7456.0
2016-10-10 13:30:00,85.23,85.24,84.99,85.01,18473.0,71.8714,71.8799,71.6691,71.6859,18473.0
2016-10-10 14:00:00,85.0,85.04,84.85,84.99,24852.0,71.6775,71.7112,71.551,71.6691,24852.0
2016-10-10 14:30:00,84.98,85.06,84.86,85.06,47872.0,71.6606,71.7281,71.5594,71.7281,47872.0
2016-10-10 15:00:00,85.06,85.16,84.87,84.88,85208.0,71.7281,71.8124,71.5679,71.5763,85208.0
2016-10-10 15:30:00,84.87,84.88,84.64,84.65,115695.0,71.5679,71.5763,71.3739,71.3823,115695.0
2016-10-11 09:30:00,84.79,85.02,84.55,84.82,26717.0,71.5004,71.6943,71.298,71.5257,26717.0
2016-10-11 10:00:00,84.73,84.93,84.41,84.42,24652.0,71.4498,71.6185,71.18,71.1884,24652.0
2016-10-11 10:30:00,84.51,84.57,84.25,84.25,32983.0,71.2643,71.3149,71.045,71.045,32983.0
2016-10-11 11:00:00,84.26,84.33,84.04,84.25,65996.0,71.0535,71.1125,70.8679,71.045,65996.0
2016-10-11 11:30:00,84.25,84.5,84.25,84.35,21633.0,71.045,71.2559,71.045,71.1294,21633.0
2016-10-11 12:00:00,84.34,84.42,84.21,84.4,20675.0,71.1209,71.1884,71.0113,71.1715,20675.0
2016-10-11 12:30:00,84.39,84.58,84.34,84.42,24557.0,71.1631,71.3233,71.1209,71.1884,24557.0
2016-10-11 13:00:00,84.41,84.42,84.09,84.16,14885.0,71.18,71.1884,70.9101,70.9691,14885.0
2016-10-11 13:30:00,84.15,84.2,83.72,83.74,22756.0,70.9607,71.0029,70.5981,70.615,22756.0
2016-10-11 14:00:00,83.79,83.89,83.4,83.5,28731.0,70.6571,70.7415,70.3283,70.4126,28731.0
2016-10-11 14:30:00,83.49,83.56,83.32,83.42,34635.0,70.4042,70.4632,70.2608,70.3451,34635.0
2016-10-11 15:00:00,83.41,83.5,83.3,83.42,97593.0,70.3367,70.4126,70.2439,70.3451,97593.0
2016-10-11 15:30:00,83.43,83.68,83.39,83.62,121896.0,70.3536,70.5644,70.3198,70.5138,121896.0
2016-10-12 09:30:00,83.67,83.91,83.5,83.89,32814.0,70.5559,70.7583,70.4126,70.7415,32814.0
2016-10-12 10:00:00,83.9,83.92,83.53,83.69,76305.0,70.7499,70.7668,70.4379,70.5728,76305.0
2016-10-12 10:30:00,83.73,83.82,83.63,83.64,36986.0,70.6065,70.6824,70.5222,70.5306,36986.0
2016-10-12 11:00:00,83.65,83.73,83.38,83.57,34287.0,70.5391,70.6065,70.3114,70.4716,34287.0
2016-10-12 11:30:00,83.62,83.7,83.5,83.52,26597.0,70.5138,70.5812,70.4126,70.4295,26597.0
2016-10-12 12:00:00,83.54,83.64,83.5,83.59,16322.0,70.4463,70.5306,70.4126,70.4885,16322.0
2016-10-12 12:30:00,83.58,83.66,83.56,83.56,14662.0,70.48,70.5475,70.4632,70.4632,14662.0
2016-10-12 13:00:00,83.57,83.63,83.53,83.6,20965.0,70.4716,70.5222,70.4379,70.4969,20965.0
2016-10-12 13:30:00,83.6,83.64,83.52,83.64,39556.0,70.4969,70.5306,70.4295,70.5306,39556.0
2016-10-12 14:00:00,83.59,83.85,83.43,83.76,98353.0,70.4885,70.7077,70.3536,70.6318,98353.0
2016-10-12 14:30:00,83.74,83.88,83.68,83.68,67511.0,70.615,70.733,70.5644,70.5644,67511.0
2016-10-12 15:00:00,83.67,83.77,83.63,83.64,44385.0,70.5559,70.6403,70.5222,70.5306,44385.0
2016-10-12 15:30:00,83.63,83.64,83.36,83.44,164425.0,70.5222,70.5306,70.2945,70.362,164425.0
2016-10-13 09:30:00,82.82,83.0,82.03,82.12,47106.0,69.8392,69.991,69.173,69.2489,47106.0
2016-10-13 10:00:00,82.15,82.61,81.94,82.61,36970.0,69.2742,69.6621,69.0971,69.6621,36970.0
2016-10-13 10:30:00,82.58,82.97,82.51,82.83,41748.0,69.6368,69.9657,69.5778,69.8476,41748.0
2016-10-13 11:00:00,82.84,83.13,82.75,83.07,26482.0,69.856,70.1006,69.7801,70.05,26482.0
2016-10-13 11:30:00,83.06,83.06,82.9,82.98,26868.0,70.0415,70.0415,69.9066,69.9741,26868.0
2016-10-13 12:00:00,82.97,83.13,82.94,83.04,18049.0,69.9657,70.1006,69.9404,70.0247,18049.0
2016-10-13 12:30:00,83.01,83.23,82.99,83.05,10924.0,69.9994,70.1849,69.9825,70.0331,10924.0
2016-10-13 13:00:00,83.02,83.14,82.97,83.1,12026.0,70.0078,70.109,69.9657,70.0753,12026.0
2016-10-13 13:30:00,83.08,83.23,82.95,83.23,16917.0,70.0584,70.1849,69.9488,70.1849,16917.0
2016-10-13 14:00:00,83.24,83.43,83.21,83.26,24218.0,70.1933,70.3536,70.168,70.2102,24218.0
2016-10-13 14:30:00,83.25,83.58,83.25,83.52,19665.0,70.2018,70.48,70.2018,70.4295,19665.0
2016-10-13 15:00:00,83.51,83.57,83.34,83.38,32562.0,70.421,70.4716,70.2777,70.3114,32562.0
2016-10-13 15:30:00,83.38,83.47,83.13,83.25,85934.0,70.3114,70.3873,70.1006,70.2018,85934.0
2016-10-14 09:30:00,83.78,84.23,83.57,84.02,18705.0,70.6487,71.0282,70.4716,70.8511,18705.0
2016-10-14 10:00:00,83.93,83.94,83.57,83.66,15129.0,70.7752,70.7836,70.4716,70.5475,15129.0
2016-10-14 10:30:00,83.6,83.74,83.42,83.49,20588.0,70.4969,70.615,70.3451,70.4042,20588.0
2016-10-14 11:00:00,83.46,83.48,83.25,83.27,14623.0,70.3789,70.3957,70.2018,70.2186,14623.0
2016-10-14 11:30:00,83.28,83.31,83.01,83.08,25172.0,70.2271,70.2524,69.9994,70.0584,25172.0
2016-10-14 12:00:00,83.04,83.12,82.84,82.97,21831.0,70.0247,70.0921,69.856,69.9657,21831.0
2016-10-14 12:30:00,83.0,83.05,82.86,82.96,9798.0,69.991,70.0331,69.8729,69.9572,9798.0
2016-10-14 13:00:00,82.91,83.03,82.87,82.98,9902.0,69.9151,70.0163,69.8813,69.9741,9902.0
2016-10-14 13:30:00,83.01,83.16,82.9,82.93,14587.0,69.9994,70.1259,69.9066,69.9319,14587.0
2016-10-14 14:00:00,82.92,82.93,82.72,82.87,18469.0,69.9235,69.9319,69.7548,69.8813,18469.0
2016-10-14 14:30:00,82.85,82.87,82.68,82.68,15458.0,69.8645,69.8813,69.7211,69.7211,15458.0
2016-10-14 15:00:00,82.71,82.87,82.71,82.85,18704.0,69.7464,69.8813,69.7464,69.8645,18704.0
2016-10-14 15:30:00,82.84,82.99,82.79,82.8,88401.0,69.856,69.9825,69.8139,69.8223,88401.0
2016-10-17 09:30:00,82.77,83.44,82.77,83.19,9970.0,69.797,70.362,69.797,70.1512,9970.0
2016-10-17 10:00:00,83.28,83.31,82.82,83.15,39006.0,70.2271,70.2524,69.8392,70.1174,39006.0
2016-10-17 10:30:00,83.14,83.25,82.91,83.03,51363.0,70.109,70.2018,69.9151,70.0163,51363.0
2016-10-17 11:00:00,83.04,83.06,82.49,82.53,58562.0,70.0247,70.0415,69.5609,69.5946,58562.0
2016-10-17 11:30:00,82.58,82.71,82.54,82.59,16130.0,69.6368,69.7464,69.6031,69.6452,16130.0
2016-10-17 12:00:00,82.62,82.65,82.32,82.38,38348.0,69.6705,69.6958,69.4175,69.4681,38348.0
2016-10-17 12:30:00,82.37,82.64,82.32,82.64,14329.0,69.4597,69.6874,69.4175,69.6874,14329.0
2016-10-17 13:00:00,82.59,82.62,82.22,82.37,28236.0,69.6452,69.6705,69.3332,69.4597,28236.0
2016-10-17 13:30:00,82.4,82.5,82.28,82.37,11984.0,69.485,69.5693,69.3838,69.4597,11984.0
2016-10-17 14:00:00,82.34,82.51,82.34,82.5,15910.0,69.4344,69.5778,69.4344,69.5693,15910.0
2016-10-17 14:30:00,82.52,82.52,82.35,82.42,23657.0,69.5862,69.5862,69.4428,69.5019,23657.0
2016-10-17 15:00:00,82.41,82.41,81.9,82.05,61393.0,69.4934,69.4934,69.0634,69.1899,61393.0
2016-10-17 15:30:00,82.03,82.33,82.02,82.28,77584.0,69.173,69.426,69.1646,69.3838,77584.0
2016-10-18 09:30:00,83.14,83.25,82.41,82.53,25946.0,70.109,70.2018,69.4934,69.5946,25946.0
2016-10-18 10:00:00,82.55,82.55,81.92,82.03,25511.0,69.6115,69.6115,69.0802,69.173,25511.0
2016-10-18 10:30:00,82.03,82.06,81.82,81.84,34541.0,69.173,69.1983,68.9959,69.0128,34541.0
2016-10-18 11:00:00,81.87,82.0,81.77,82.0,65666.0,69.0381,69.1477,68.9537,69.1477,65666.0
2016-10-18 11:30:00,82.0,82.11,81.82,82.11,33014.0,69.1477,69.2404,68.9959,69.2404,33014.0
2016-10-18 12:00:00,82.14,82.53,82.1,82.34,68048.0,69.2657,69.5946,69.232,69.4344,68048.0
2016-10-18 12:30:00,82.34,82.42,82.03,82.03,23705.0,69.4344,69.5019,69.173,69.173,23705.0
2016-10-18 13:00:00,82.06,82.17,81.89,82.0,44113.0,69.1983,69.291,69.0549,69.1477,44113.0
2016-10-18 13:30:00,81.99,81.99,81.83,81.89,24236.0,69.1393,69.1393,69.0043,69.0549,24236.0
2016-10-18 14:00:00,81.89,82.01,81.68,81.99,46538.0,69.0549,69.1561,68.8778,69.1393,46538.0
2016-10-18 14:30:00,82.0,82.08,81.93,81.93,40643.0,69.1477,69.2152,69.0887,69.0887,40643.0
2016-10-18 15:00:00,81.94,81.95,81.72,81.73,30431.0,69.0971,69.1055,68.9116,68.92,30431.0
2016-10-18 15:30:00,81.71,81.85,81.59,81.78,86541.0,68.9031,69.0212,68.802,68.9622,86541.0
2016-10-19 09:30:00,81.75,82.1,81.5,81.65,32184.0,68.9369,69.232,68.7261,68.8525,32184.0
2016-10-19 10:00:00,81.66,81.83,81.44,81.83,46850.0,68.861,69.0043,68.6755,69.0043,46850.0
2016-10-19 10:30:00,81.85,81.93,81.61,81.79,41182.0,69.0212,69.0887,68.8188,68.9706,41182.0
2016-10-19 11:00:00,81.8,82.21,81.74,82.16,35309.0,68.979,69.3248,68.9284,69.2826,35309.0
2016-10-19 11:30:00,82.18,82.45,82.15,82.31,35743.0,69.2995,69.5272,69.2742,69.4091,35743.0
2016-10-19 12:00:00,82.33,82.46,82.2,82.38,17254.0,69.426,69.5356,69.3163,69.4681,17254.0
2016-10-19 12:30:00,82.36,82.45,82.32,82.33,19303.0,69.4513,69.5272,69.4175,69.426,19303.0
2016-10-19 13:00:00,82.34,82.38,82.17,82.17,19301.0,69.4344,69.4681,69.291,69.291,19301.0
2016-10-19 13:30:00,82.15,82.27,82.1,82.17,32267.0,69.2742,69.3754,69.232,69.291,32267.0
2016-10-19 14:00:00,82.19,82.34,82.16,82.25,33066.0,69.3079,69.4344,69.2826,69.3585,33066.0
2016-10-19 14:30:00,82.22,82.31,82.14,82.26,36857.0,69.3332,69.4091,69.2657,69.3669,36857.0
2016-10-19 15:00:00,82.24,82.34,82.24,82.26,35213.0,69.3501,69.4344,69.3501,69.3669,35213.0
2016-10-19 15:30:00,82.26,82.35,81.93,81.96,155941.0,69.3669,69.4428,69.0887,69.114,155941.0
2016-10-20 09:30:00,81.56,81.56,80.8,81.04,52927.0,69.0561,69.0561,68.4126,68.6158,52927.0
2016-10-20 10:00:00,81.19,81.46,81.15,81.22,13876.0,68.7428,68.9714,68.709,68.7682,13876.0
2016-10-20 10:30:00,81.16,81.18,80.68,80.68,53202.0,68.7174,68.7344,68.311,68.311,53202.0
2016-10-20 11:00:00,80.69,80.86,80.6,80.8,40940.0,68.3195,68.4634,68.2433,68.4126,40940.0
2016-10-20 11:30:00,80.81,80.95,80.75,80.95,21324.0,68.4211,68.5396,68.3703,68.5396,21324.0
2016-10-20 12:00:00,80.9,81.22,80.9,81.21,29699.0,68.4973,68.7682,68.4973,68.7598,29699.0
2016-10-20 12:30:00,81.23,81.44,81.21,81.35,6418.0,68.7767,68.9545,68.7598,68.8783,6418.0
2016-10-20 13:00:00,81.31,81.46,81.25,81.32,6915.0,68.8444,68.9714,68.7936,68.8529,6915.0
2016-10-20 13:30:00,81.34,81.48,81.26,81.26,11732.0,68.8698,68.9884,68.8021,68.8021,11732.0
2016-10-20 14:00:00,81.25,81.41,81.2,81.34,20660.0,68.7936,68.9291,68.7513,68.8698,20660.0
2016-10-20 14:30:00,81.36,81.48,81.29,81.47,15841.0,68.8868,68.9884,68.8275,68.9799,15841.0
2016-10-20 15:00:00,81.46,81.49,81.35,81.36,18106.0,68.9714,68.9968,68.8783,68.8868,18106.0
2016-10-20 15:30:00,81.35,81.37,81.22,81.22,94871.0,68.8783,68.8952,68.7682,68.7682,94871.0
2016-10-21 09:30:00,80.98,81.71,80.71,81.62,20230.0,68.565,69.1831,68.3364,69.1069,20230.0
2016-10-21 10:00:00,81.57,81.7,81.31,81.54,19244.0,69.0646,69.1746,68.8444,69.0392,19244.0
2016-10-21 10:30:00,81.56,81.8,81.54,81.76,29110.0,69.0561,69.2593,69.0392,69.2254,29110.0
2016-10-21 11:00:00,81.78,82.03,81.71,81.81,25967.0,69.2424,69.454,69.1831,69.2678,25967.0
2016-10-21 11:30:00,81.81,81.98,81.78,81.82,12642.0,69.2678,69.4117,69.2424,69.2762,12642.0
2016-10-21 12:00:00,81.84,81.9,81.7,81.79,13532.0,69.2932,69.344,69.1746,69.2508,13532.0
2016-10-21 12:30:00,81.8,81.9,81.72,81.86,6481.0,69.2593,69.344,69.1916,69.3101,6481.0
2016-10-21 13:00:00,81.83,81.94,81.78,81.78,9039.0,69.2847,69.3778,69.2424,69.2424,9039.0
2016-10-21 13:30:00,81.78,81.95,81.68,81.95,10127.0,69.2424,69.3863,69.1577,69.3863,10127.0
2016-10-21 14:00:00,81.94,81.97,81.84,81.87,13467.0,69.3778,69.4032,69.2932,69.3186,13467.0
2016-10-21 14:30:00,81.9,81.99,81.87,81.98,7286.0,69.344,69.4202,69.3186,69.4117,7286.0
2016-10-21 15:00:00,81.98,82.06,81.8,81.8,32043.0,69.4117,69.4794,69.2593,69.2593,32043.0
2016-10-21 15:30:00,81.79,81.98,81.79,81.86,63120.0,69.2508,69.4117,69.2508,69.3101,63120.0
2016-10-24 09:30:00,82.66,82.67,81.66,82.14,34135.0,69.9875,69.9959,69.1408,69.5472,34135.0
2016-10-24 10:00:00,82.18,82.29,81.68,82.0,9932.0,69.581,69.6742,69.1577,69.4286,9932.0
2016-10-24 10:30:00,82.0,82.0,81.66,81.93,8970.0,69.4286,69.4286,69.1408,69.3694,8970.0
2016-10-24 11:00:00,81.89,82.06,81.71,81.88,37675.0,69.3355,69.4794,69.1831,69.327,37675.0
2016-10-24 11:30:00,81.9,81.93,81.67,81.93,22525.0,69.344,69.3694,69.1492,69.3694,22525.0
2016-10-24 12:00:00,81.88,81.94,81.75,81.81,19203.0,69.327,69.3778,69.217,69.2678,19203.0
2016-10-24 12:30:00,81.78,81.99,81.74,81.94,16472.0,69.2424,69.4202,69.2085,69.3778,16472.0
2016-10-24 13:00:00,81.92,81.98,81.87,81.93,10791.0,69.3609,69.4117,69.3186,69.3694,10791.0
2016-10-24 13:30:00,81.89,81.94,81.86,81.91,14391.0,69.3355,69.3778,69.3101,69.3524,14391.0
2016-10-24 14:00:00,81.93,82.2,81.93,82.2,9575.0,69.3694,69.598,69.3694,69.598,9575.0
2016-10-24 14:30:00,82.19,82.2,82.1,82.17,11305.0,69.5895,69.598,69.5133,69.5726,11305.0
2016-10-24 15:00:00,82.19,82.25,82.17,82.2,25349.0,69.5895,69.6403,69.5726,69.598,25349.0
2016-10-24 15:30:00,82.19,82.4,82.12,82.29,130749.0,69.5895,69.7673,69.5302,69.6742,130749.0
2016-10-25 09:30:00,82.26,82.47,81.7,81.76,14507.0,69.6488,69.8266,69.1746,69.2254,14507.0
2016-10-25 10:00:00,81.74,81.87,81.53,81.54,19130.0,69.2085,69.3186,69.0307,69.0392,19130.0
2016-10-25 10:30:00,81.52,81.52,80.75,80.81,33211.0,69.0222,69.0222,68.3703,68.4211,33211.0
2016-10-25 11:00:00,80.8,81.01,80.54,80.81,54301.0,68.4126,68.5904,68.1925,68.4211,54301.0
2016-10-25 11:30:00,80.82,80.89,80.46,80.58,17730.0,68.4295,68.4888,68.1247,68.2263,17730.0
2016-10-25 12:00:00,80.56,80.77,80.28,80.28,30489.0,68.2094,68.3872,67.9723,67.9723,30489.0
2016-10-25 12:30:00,80.28,80.54,80.27,80.54,20888.0,67.9723,68.1925,67.9639,68.1925,20888.0
2016-10-25 13:00:00,80.54,80.87,80.48,80.87,24190.0,68.1925,68.4719,68.1417,68.4719,24190.0
2016-10-25 13:30:00,80.87,81.11,80.82,81.07,27840.0,68.4719,68.6751,68.4295,68.6412,27840.0
2016-10-25 14:00:00,81.08,81.18,80.9,80.92,39848.0,68.6497,68.7344,68.4973,68.5142,39848.0
2016-10-25 14:30:00,80.91,80.93,80.67,80.74,22017.0,68.5057,68.5227,68.3025,68.3618,22017.0
2016-10-25 15:00:00,80.75,80.96,80.74,80.92,42920.0,68.3703,68.5481,68.3618,68.5142,42920.0
2016-10-25 15:30:00,80.92,80.98,80.8,80.97,81334.0,68.5142,68.565,68.4126,68.5565,81334.0
2016-10-26 09:30:00,80.5,81.37,80.34,81.1,52940.0,68.1586,68.8952,68.0231,68.6666,52940.0
2016-10-26 10:00:00,80.92,81.05,80.73,80.76,21912.0,68.5142,68.6243,68.3533,68.3787,21912.0
2016-10-26 10:30:00,80.78,80.95,80.35,80.61,45083.0,68.3957,68.5396,68.0316,68.2517,45083.0
2016-10-26 11:00:00,80.64,80.83,80.62,80.75,32044.0,68.2771,68.438,68.2602,68.3703,32044.0
2016-10-26 11:30:00,80.78,80.78,80.53,80.53,23436.0,68.3957,68.3957,68.184,68.184,23436.0
2016-10-26 12:00:00,80.56,80.62,80.37,80.38,17437.0,68.2094,68.2602,68.0485,68.057,17437.0
2016-10-26 12:30:00,80.4,80.4,80.13,80.3,35287.0,68.0739,68.0739,67.8453,67.9893,35287.0
2016-10-26 13:00:00,80.34,80.51,80.28,80.37,16665.0,68.0231,68.1671,67.9723,68.0485,16665.0
2016-10-26 13:30:00,80.38,80.41,80.15,80.21,17099.0,68.057,68.0824,67.8623,67.9131,17099.0
2016-10-26 14:00:00,80.21,80.29,80.05,80.24,23590.0,67.9131,67.9808,67.7776,67.9385,23590.0
2016-10-26 14:30:00,80.24,80.43,80.21,80.36,55771.0,67.9385,68.0993,67.9131,68.0401,55771.0
2016-10-26 15:00:00,80.37,80.46,80.28,80.44,32954.0,68.0485,68.1247,67.9723,68.1078,32954.0
2016-10-26 15:30:00,80.44,80.65,80.43,80.56,93816.0,68.1078,68.2856,68.0993,68.2094,93816.0
2016-10-27 09:30:00,80.94,80.99,80.08,80.52,23139.0,68.5311,68.5735,67.803,68.1755,23139.0
2016-10-27 10:00:00,80.61,80.64,79.94,79.94,28281.0,68.2517,68.2771,67.6845,67.6845,28281.0
2016-10-27 10:30:00,80.04,80.11,79.58,79.67,23903.0,67.7691,67.8284,67.3796,67.4558,23903.0
2016-10-27 11:00:00,79.69,80.05,79.55,79.61,53910.0,67.4728,67.7776,67.3542,67.405,53910.0
2016-10-27 11:30:00,79.62,80.06,79.5,80.03,61416.0,67.4135,67.7861,67.3119,67.7607,61416.0
2016-10-27 12:00:00,80.01,80.1,79.62,79.62,14101.0,67.7437,67.8199,67.4135,67.4135,14101.0
2016-10-27 12:30:00,79.62,79.69,79.32,79.34,34648.0,67.4135,67.4728,67.1595,67.1764,34648.0
2016-10-27 13:00:00,79.3,79.35,79.08,79.12,43845.0,67.1426,67.1849,66.9563,66.9902,43845.0
2016-10-27 13:30:00,79.08,79.09,78.87,78.92,27526.0,66.9563,66.9648,66.7785,66.8208,27526.0
2016-10-27 14:00:00,78.93,79.0,78.92,78.96,29148.0,66.8293,66.8886,66.8208,66.8547,29148.0
2016-10-27 14:30:00,78.97,79.0,78.73,78.79,23474.0,66.8632,66.8886,66.66,66.7108,23474.0
2016-10-27 15:00:00,78.81,78.96,78.74,78.86,29970.0,66.7277,66.8547,66.6684,66.77,29970.0
2016-10-27 15:30:00,78.85,78.85,78.64,78.74,114553.0,66.7616,66.7616,66.5838,66.6684,114553.0
2016-10-28 09:30:00,78.78,79.42,78.67,79.4,27463.0,66.7023,67.2442,66.6092,67.2272,27463.0
2016-10-28 10:00:00,79.4,79.51,79.26,79.5,28097.0,67.2272,67.3204,67.1087,67.3119,28097.0
2016-10-28 10:30:00,79.45,79.8,79.45,79.53,51255.0,67.2696,67.5659,67.2696,67.3373,51255.0
2016-10-28 11:00:00,79.55,79.62,79.3,79.45,23026.0,67.3542,67.4135,67.1426,67.2696,23026.0
2016-10-28 11:30:00,79.45,79.56,79.26,79.26,34714.0,67.2696,67.3627,67.1087,67.1087,34714.0
2016-10-28 12:00:00,79.26,79.68,79.26,79.64,13616.0,67.1087,67.4643,67.1087,67.4304,13616.0
2016-10-28 12:30:00,79.64,79.72,79.63,79.66,11166.0,67.4304,67.4982,67.422,67.4474,11166.0
2016-10-28 13:00:00,79.67,79.69,79.17,79.37,30514.0,67.4558,67.4728,67.0325,67.2018,30514.0
2016-10-28 13:30:00,79.31,79.35,79.04,79.16,27602.0,67.151,67.1849,66.9224,67.024,27602.0
2016-10-28 14:00:00,79.15,79.5,79.09,79.44,16358.0,67.0156,67.3119,66.9648,67.2611,16358.0
2016-10-28 14:30:00,79.49,79.54,79.29,79.42,18283.0,67.3034,67.3458,67.1341,67.2442,18283.0
2016-10-28 15:00:00,79.42,79.56,79.34,79.52,27660.0,67.2442,67.3627,67.1764,67.3288,27660.0
2016-10-28 15:30:00,79.51,79.52,79.21,79.34,103670.0,67.3204,67.3288,67.0664,67.1764,103670.0
2016-10-31 09:30:00,79.48,79.5,79.18,79.22,30878.0,67.295,67.3119,67.041,67.0748,30878.0
2016-10-31 10:00:00,79.17,79.53,78.94,79.53,22645.0,67.0325,67.3373,66.8378,67.3373,22645.0
2016-10-31 10:30:00,79.5,79.51,79.13,79.33,11423.0,67.3119,67.3204,66.9986,67.168,11423.0
2016-10-31 11:00:00,79.33,79.56,79.33,79.56,18639.0,67.168,67.3627,67.168,67.3627,18639.0
2016-10-31 11:30:00,79.56,79.56,79.16,79.29,32344.0,67.3627,67.3627,67.024,67.1341,32344.0
2016-10-31 12:00:00,79.32,79.45,79.26,79.45,6929.0,67.1595,67.2696,67.1087,67.2696,6929.0
2016-10-31 12:30:00,79.44,79.51,79.39,79.49,6298.0,67.2611,67.3204,67.2188,67.3034,6298.0
2016-10-31 13:00:00,79.47,79.54,79.38,79.44,15447.0,67.2865,67.3458,67.2103,67.2611,15447.0
2016-10-31 13:30:00,79.45,79.5,79.36,79.41,27220.0,67.2696,67.3119,67.1934,67.2357,27220.0
2016-10-31 14:00:00,79.4,79.4,79.24,79.32,12022.0,67.2272,67.2272,67.0918,67.1595,12022.0
2016-10-31 14:30:00,79.29,79.32,79.22,79.22,50971.0,67.1341,67.1595,67.0748,67.0748,50971.0
2016-10-31 15:00:00,79.21,79.31,79.16,79.25,30777.0,67.0664,67.151,67.024,67.1002,30777.0
2016-10-31 15:30:00,79.26,79.49,79.26,79.31,127490.0,67.1087,67.3034,67.1087,67.151,127490.0
2016-11-01 09:30:00,79.45,79.58,79.25,79.32,50188.0,67.2696,67.3796,67.1002,67.1595,50188.0
2016-11-01 10:00:00,79.22,79.22,78.54,78.55,32237.0,67.0748,67.0748,66.4991,66.5076,32237.0
2016-11-01 10:30:00,78.62,78.7,78.32,78.67,44862.0,66.5668,66.6346,66.3128,66.6092,44862.0
2016-11-01 11:00:00,78.69,78.69,78.39,78.42,45508.0,66.6261,66.6261,66.3721,66.3975,45508.0
2016-11-01 11:30:00,78.45,78.61,78.38,78.44,28863.0,66.4229,66.5584,66.3636,66.4144,28863.0
2016-11-01 12:00:00,78.42,78.47,78.05,78.09,27972.0,66.3975,66.4398,66.0842,66.1181,27972.0
2016-11-01 12:30:00,78.09,78.19,77.68,77.97,62211.0,66.1181,66.2027,65.7709,66.0165,62211.0
2016-11-01 13:00:00,77.98,78.01,77.34,77.36,50083.0,66.0249,66.0503,65.4831,65.5,50083.0
2016-11-01 13:30:00,77.35,77.35,76.83,76.83,59898.0,65.4915,65.4915,65.0512,65.0512,59898.0
2016-11-01 14:00:00,76.79,76.91,76.25,76.56,95672.0,65.0174,65.119,64.5602,64.8226,95672.0
2016-11-01 14:30:00,76.67,76.67,76.37,76.43,46210.0,64.9158,64.9158,64.6618,64.7126,46210.0
2016-11-01 15:00:00,76.42,76.43,76.15,76.36,96192.0,64.7041,64.7126,64.4755,64.6533,96192.0
2016-11-01 15:30:00,76.35,76.54,76.18,76.37,224138.0,64.6448,64.8057,64.5009,64.6618,224138.0
2016-11-02 09:30:00,76.1,76.64,75.72,76.64,29808.0,64.4332,64.8904,64.1114,64.8904,29808.0
2016-11-02 10:00:00,76.62,76.65,76.25,76.29,25530.0,64.8734,64.8988,64.5602,64.594,25530.0
2016-11-02 10:30:00,76.29,76.3,75.96,76.21,26335.0,64.594,64.6025,64.3146,64.5263,26335.0
2016-11-02 11:00:00,76.27,76.45,76.25,76.27,20852.0,64.5771,64.7295,64.5602,64.5771,20852.0
2016-11-02 11:30:00,76.25,76.33,76.02,76.27,34430.0,64.5602,64.6279,64.3654,64.5771,34430.0
2016-11-02 12:00:00,76.26,76.61,76.26,76.39,29924.0,64.5686,64.865,64.5686,64.6787,29924.0
2016-11-02 12:30:00,76.37,76.4,76.23,76.23,10810.0,64.6618,64.6872,64.5432,64.5432,10810.0
2016-11-02 13:00:00,76.28,76.28,75.92,76.02,16160.0,64.5856,64.5856,64.2808,64.3654,16160.0
2016-11-02 13:30:00,76.0,76.05,75.8,75.99,30542.0,64.3485,64.3908,64.1792,64.34,30542.0
2016-11-02 14:00:00,75.99,76.11,75.71,76.01,50151.0,64.34,64.4416,64.103,64.357,50151.0
2016-11-02 14:30:00,76.02,76.12,75.77,76.06,54912.0,64.3654,64.4501,64.1538,64.3993,54912.0
2016-11-02 15:00:00,76.05,76.53,75.97,76.33,90448.0,64.3908,64.7972,64.3231,64.6279,90448.0
2016-11-02 15:30:00,76.32,76.38,76.07,76.11,128619.0,64.6194,64.6702,64.4078,64.4416,128619.0
2016-11-03 09:30:00,75.92,76.24,75.35,75.69,38571.0,64.2808,64.5517,63.7981,64.086,38571.0
2016-11-03 10:00:00,75.55,75.55,74.9,75.0,37582.0,63.9675,63.9675,63.4171,63.5018,37582.0
2016-11-03 10:30:00,75.08,75.09,74.52,74.6,47055.0,63.5695,63.578,63.0954,63.1631,47055.0
2016-11-03 11:00:00,74.61,75.08,74.39,74.92,34975.0,63.1716,63.5695,62.9853,63.4341,34975.0
2016-11-03 11:30:00,74.88,75.1,74.64,74.71,23805.0,63.4002,63.5865,63.197,63.2563,23805.0
2016-11-03 12:00:00,74.76,74.98,74.7,74.8,21684.0,63.2986,63.4849,63.2478,63.3325,21684.0
2016-11-03 12:30:00,74.82,74.82,74.46,74.77,22586.0,63.3494,63.3494,63.0446,63.3071,22586.0
2016-11-03 13:00:00,74.76,74.95,74.62,74.81,27539.0,63.2986,63.4595,63.1801,63.3409,27539.0
2016-11-03 13:30:00,74.78,74.79,74.42,74.46,24440.0,63.3155,63.324,63.0107,63.0446,24440.0
2016-11-03 14:00:00,74.48,74.7,74.47,74.57,21774.0,63.0615,63.2478,63.0531,63.1377,21774.0
2016-11-03 14:30:00,74.55,74.62,74.49,74.62,19081.0,63.1208,63.1801,63.07,63.1801,19081.0
2016-11-03 15:00:00,74.59,74.64,74.5,74.63,33462.0,63.1547,63.197,63.0785,63.1885,33462.0
2016-11-03 15:30:00,74.61,74.61,74.39,74.53,110043.0,63.1716,63.1716,62.9853,63.1039,110043.0
2016-11-04 09:30:00,74.4,74.87,74.0,74.45,34027.0,62.9938,63.3917,62.6551,63.0361,34027.0
2016-11-04 10:00:00,74.47,74.96,74.47,74.7,19592.0,63.0531,63.4679,63.0531,63.2478,19592.0
2016-11-04 10:30:00,74.76,74.92,74.6,74.63,43498.0,63.2986,63.4341,63.1631,63.1885,43498.0
2016-11-04 11:00:00,74.81,75.18,74.8,75.05,52954.0,63.3409,63.6542,63.3325,63.5441,52954.0
2016-11-04 11:30:00,75.08,75.19,74.87,75.16,32426.0,63.5695,63.6627,63.3917,63.6373,32426.0
2016-11-04 12:00:00,75.2,75.37,75.07,75.28,64932.0,63.6711,63.8151,63.5611,63.7389,64932.0
2016-11-04 12:30:00,75.23,75.38,75.22,75.31,24228.0,63.6965,63.8235,63.6881,63.7643,24228.0
2016-11-04 13:00:00,75.32,75.36,75.2,75.26,17573.0,63.7727,63.8066,63.6711,63.7219,17573.0
2016-11-04 13:30:00,75.23,75.35,75.19,75.19,17539.0,63.6965,63.7981,63.6627,63.6627,17539.0
2016-11-04 14:00:00,75.19,75.29,74.97,75.29,51300.0,63.6627,63.7473,63.4764,63.7473,51300.0
2016-11-04 14:30:00,75.29,75.32,75.18,75.24,25690.0,63.7473,63.7727,63.6542,63.705,25690.0
2016-11-04 15:00:00,75.24,75.43,75.1,75.39,48844.0,63.705,63.8659,63.5865,63.832,48844.0
2016-11-04 15:30:00,75.4,75.4,75.13,75.21,99264.0,63.8405,63.8405,63.6119,63.6796,99264.0
2016-11-07 09:30:00,76.72,77.04,76.12,76.5,47210.0,64.9581,65.2291,64.4501,64.7718,47210.0
2016-11-07 10:00:00,76.51,76.84,76.45,76.67,26478.0,64.7803,65.0597,64.7295,64.9158,26478.0
2016-11-07 10:30:00,76.67,77.04,76.62,77.0,56817.0,64.9158,65.2291,64.8734,65.1952,56817.0
2016-11-07 11:00:00,77.0,77.08,76.87,76.93,38694.0,65.1952,65.2629,65.0851,65.1359,38694.0
2016-11-07 11:30:00,76.94,77.07,76.89,76.96,27435.0,65.1444,65.2545,65.102,65.1613,27435.0
2016-11-07 12:00:00,76.99,77.06,76.84,76.84,37486.0,65.1867,65.246,65.0597,65.0597,37486.0
2016-11-07 12:30:00,76.9,76.9,76.63,76.68,19284.0,65.1105,65.1105,64.8819,64.9242,19284.0
2016-11-07 13:00:00,76.7,76.76,76.61,76.61,14421.0,64.9412,64.992,64.865,64.865,14421.0
2016-11-07 13:30:00,76.63,76.73,76.56,76.58,19340.0,64.8819,64.9666,64.8226,64.8396,19340.0
2016-11-07 14:00:00,76.58,76.65,76.42,76.42,19792.0,64.8396,64.8988,64.7041,64.7041,19792.0
2016-11-07 14:30:00,76.43,76.45,76.25,76.41,23050.0,64.7126,64.7295,64.5602,64.6956,23050.0
2016-11-07 15:00:00,76.42,76.49,76.32,76.4,24613.0,64.7041,64.7634,64.6194,64.6872,24613.0
2016-11-07 15:30:00,76.4,76.7,76.31,76.64,86160.0,64.6872,64.9412,64.611,64.8904,86160.0
2016-11-08 09:30:00,76.58,76.8,76.18,76.24,18676.0,64.8396,65.0258,64.5009,64.5517,18676.0
2016-11-08 10:00:00,76.25,76.61,76.24,76.61,18816.0,64.5602,64.865,64.5517,64.865,18816.0
2016-11-08 10:30:00,76.61,76.7,76.5,76.59,17066.0,64.865,64.9412,64.7718,64.848,17066.0
2016-11-08 11:00:00,76.6,76.99,76.56,76.75,17797.0,64.8565,65.1867,64.8226,64.9835,17797.0
2016-11-08 11:30:00,76.79,76.98,76.76,76.93,28889.0,65.0174,65.1783,64.992,65.1359,28889.0
2016-11-08 12:00:00,76.96,77.27,76.83,77.27,16463.0,65.1613,65.4238,65.0512,65.4238,16463.0
2016-11-08 12:30:00,77.29,77.44,77.2,77.44,12674.0,65.4407,65.5677,65.3645,65.5677,12674.0
2016-11-08 13:00:00,77.4,77.42,77.18,77.28,13167.0,65.5339,65.5508,65.3476,65.4323,13167.0
2016-11-08 13:30:00,77.25,77.39,77.25,77.33,14894.0,65.4069,65.5254,65.4069,65.4746,14894.0
2016-11-08 14:00:00,77.3,77.34,77.2,77.22,10933.0,65.4492,65.4831,65.3645,65.3815,10933.0
2016-11-08 14:30:00,77.22,77.25,77.13,77.25,22285.0,65.3815,65.4069,65.3053,65.4069,22285.0
2016-11-08 15:00:00,77.22,77.44,77.16,77.41,31014.0,65.3815,65.5677,65.3307,65.5423,31014.0
2016-11-08 15:30:00,77.44,77.6,77.34,77.38,125527.0,65.5677,65.7032,65.4831,65.5169,125527.0
2016-11-09 09:30:00,76.06,76.59,75.08,76.5,48312.0,64.3993,64.848,63.5695,64.7718,48312.0
2016-11-09 10:00:00,76.55,76.55,75.89,76.1,48100.0,64.8142,64.8142,64.2554,64.4332,48100.0
2016-11-09 10:30:00,76.0,76.05,75.17,75.2,42419.0,64.3485,64.3908,63.6457,63.6711,42419.0
2016-11-09 11:00:00,75.22,76.18,75.17,76.12,40994.0,63.6881,64.5009,63.6457,64.4501,40994.0
2016-11-09 11:30:00,76.15,76.98,76.12,76.88,38954.0,64.4755,65.1783,64.4501,65.0936,38954.0
2016-11-09 12:00:00,76.9,77.02,76.41,76.82,30722.0,65.1105,65.2121,64.6956,65.0428,30722.0
2016-11-09 12:30:00,76.88,77.24,76.74,77.24,16503.0,65.0936,65.3984,64.975,65.3984,16503.0
2016-11-09 13:00:00,77.18,77.39,76.85,77.0,21549.0,65.3476,65.5254,65.0682,65.1952,21549.0
2016-11-09 13:30:00,76.94,77.54,76.93,77.35,34134.0,65.1444,65.6524,65.1359,65.4915,34134.0
2016-11-09 14:00:00,77.35,77.85,77.31,77.77,29110.0,65.4915,65.9149,65.4577,65.8471,29110.0
2016-11-09 14:30:00,77.78,78.24,77.75,77.93,43254.0,65.8556,66.2451,65.8302,65.9826,43254.0
2016-11-09 15:00:00,77.94,78.17,77.91,78.06,28790.0,65.9911,66.1858,65.9657,66.0927,28790.0
2016-11-09 15:30:00,78.04,78.06,77.69,77.98,93878.0,66.0757,66.0927,65.7794,66.0249,93878.0
2016-11-10 09:30:00,78.5,79.84,78.37,79.59,41635.0,66.4652,67.5998,66.3552,67.3881,41635.0
2016-11-10 10:00:00,79.56,79.66,78.65,78.65,25268.0,67.3627,67.4474,66.5922,66.5922,25268.0
2016-11-10 10:30:00,78.75,78.84,78.08,78.08,20320.0,66.6769,66.7531,66.1096,66.1096,20320.0
2016-11-10 11:00:00,77.96,78.61,77.91,78.39,19593.0,66.008,66.5584,65.9657,66.3721,19593.0
2016-11-10 11:30:00,78.42,78.66,78.0,78.06,32265.0,66.3975,66.6007,66.0419,66.0927,32265.0
2016-11-10 12:00:00,78.04,78.57,78.04,78.55,17762.0,66.0757,66.5245,66.0757,66.5076,17762.0
2016-11-10 12:30:00,78.51,78.84,78.28,78.76,20017.0,66.4737,66.7531,66.2789,66.6854,20017.0
2016-11-10 13:00:00,78.8,78.97,78.64,78.92,27316.0,66.7192,66.8632,66.5838,66.8208,27316.0
2016-11-10 13:30:00,79.0,79.45,78.94,79.37,50398.0,66.8886,67.2696,66.8378,67.2018,50398.0
2016-11-10 14:00:00,79.34,79.55,79.28,79.5,34092.0,67.1764,67.3542,67.1256,67.3119,34092.0
2016-11-10 14:30:00,79.49,79.5,79.21,79.46,21959.0,67.3034,67.3119,67.0664,67.278,21959.0
2016-11-10 15:00:00,79.46,79.6,79.33,79.44,38996.0,67.278,67.3966,67.168,67.2611,38996.0
2016-11-10 15:30:00,79.41,79.43,79.22,79.3,150736.0,67.2357,67.2526,67.0748,67.1426,150736.0
2016-11-11 09:30:00,79.01,80.83,78.84,80.3,46636.0,66.897,68.438,66.7531,67.9893,46636.0
2016-11-11 10:00:00,80.4,81.32,80.35,81.21,54582.0,68.0739,68.8529,68.0316,68.7598,54582.0
2016-11-11 10:30:00,81.16,81.26,80.85,81.2,34769.0,68.7174,68.8021,68.4549,68.7513,34769.0
2016-11-11 11:00:00,81.15,81.54,81.07,81.36,55236.0,68.709,69.0392,68.6412,68.8868,55236.0
2016-11-11 11:30:00,81.37,82.35,81.37,82.21,47590.0,68.8952,69.725,68.8952,69.6064,47590.0
2016-11-11 12:00:00,82.21,82.23,81.92,81.92,37822.0,69.6064,69.6234,69.3609,69.3609,37822.0
2016-11-11 12:30:00,81.93,82.0,81.61,81.83,24546.0,69.3694,69.4286,69.0984,69.2847,24546.0
2016-11-11 13:00:00,81.81,82.19,81.81,82.04,37666.0,69.2678,69.5895,69.2678,69.4625,37666.0
2016-11-11 13:30:00,82.08,82.33,81.94,82.28,33866.0,69.4964,69.708,69.3778,69.6657,33866.0
2016-11-11 14:00:00,82.29,82.71,82.19,82.52,43393.0,69.6742,70.0298,69.5895,69.8689,43393.0
2016-11-11 14:30:00,82.5,82.53,82.37,82.44,35205.0,69.852,69.8774,69.7419,69.8012,35205.0
2016-11-11 15:00:00,82.43,82.67,82.34,82.58,66352.0,69.7927,69.9959,69.7165,69.9197,66352.0
2016-11-11 15:30:00,82.59,82.75,82.52,82.54,172110.0,69.9282,70.0637,69.8689,69.8859,172110.0
2016-11-14 09:30:00,82.91,84.47,82.91,84.28,52711.0,70.1991,71.52,70.1991,71.3591,52711.0
2016-11-14 10:00:00,84.16,85.03,84.1,84.91,39742.0,71.2575,71.9941,71.2067,71.8925,39742.0
2016-11-14 10:30:00,84.91,85.35,84.83,85.08,100181.0,71.8925,72.2651,71.8248,72.0364,100181.0
2016-11-14 11:00:00,85.06,85.41,84.71,85.29,62537.0,72.0195,72.3159,71.7232,72.2143,62537.0
2016-11-14 11:30:00,85.29,85.53,85.06,85.15,36577.0,72.2143,72.4175,72.0195,72.0957,36577.0
2016-11-14 12:00:00,85.16,85.17,84.66,84.75,68663.0,72.1042,72.1126,71.6808,71.757,68663.0
2016-11-14 12:30:00,84.75,85.16,84.75,85.13,37860.0,71.757,72.1042,71.757,72.0788,37860.0
2016-11-14 13:00:00,85.11,85.44,85.03,85.15,30491.0,72.0618,72.3413,71.9941,72.0957,30491.0
2016-11-14 13:30:00,85.16,85.47,85.15,85.2,44093.0,72.1042,72.3667,72.0957,72.138,44093.0
2016-11-14 14:00:00,85.17,85.19,84.47,84.59,65265.0,72.1126,72.1296,71.52,71.6216,65265.0
2016-11-14 14:30:00,84.56,84.72,84.3,84.69,29246.0,71.5962,71.7316,71.376,71.7062,29246.0
2016-11-14 15:00:00,84.67,84.77,84.55,84.55,41509.0,71.6893,71.774,71.5877,71.5877,41509.0
2016-11-14 15:30:00,84.59,84.73,84.52,84.67,138093.0,71.6216,71.7401,71.5623,71.6893,138093.0
2016-11-15 09:30:00,84.7,85.98,84.7,85.82,36944.0,71.7147,72.7985,71.7147,72.663,36944.0
2016-11-15 10:00:00,85.73,86.22,85.67,86.22,37743.0,72.5868,73.0017,72.536,73.0017,37743.0
2016-11-15 10:30:00,86.26,86.28,85.89,85.91,38679.0,73.0355,73.0525,72.7223,72.7392,38679.0
2016-11-15 11:00:00,85.91,85.94,85.5,85.55,29695.0,72.7392,72.7646,72.3921,72.4344,29695.0
2016-11-15 11:30:00,85.58,85.7,85.37,85.59,18149.0,72.4598,72.5614,72.282,72.4683,18149.0
2016-11-15 12:00:00,85.59,85.77,85.51,85.69,24839.0,72.4683,72.6207,72.4005,72.5529,24839.0
2016-11-15 12:30:00,85.69,85.71,85.4,85.5,11561.0,72.5529,72.5699,72.3074,72.3921,11561.0
2016-11-15 13:00:00,85.54,85.75,85.45,85.59,14644.0,72.4259,72.6037,72.3497,72.4683,14644.0
2016-11-15 13:30:00,85.59,85.82,85.58,85.7,26688.0,72.4683,72.663,72.4598,72.5614,26688.0
2016-11-15 14:00:00,85.71,85.86,85.6,85.82,28419.0,72.5699,72.6969,72.4767,72.663,28419.0
2016-11-15 14:30:00,85.83,86.0,85.81,85.92,22747.0,72.6715,72.8154,72.6545,72.7477,22747.0
2016-11-15 15:00:00,85.92,85.94,85.68,85.77,32288.0,72.7477,72.7646,72.5445,72.6207,32288.0
2016-11-15 15:30:00,85.78,86.12,85.77,85.92,99565.0,72.6291,72.917,72.6207,72.7477,99565.0
2016-11-16 09:30:00,85.67,86.03,85.43,85.62,42752.0,72.536,72.8408,72.3328,72.4937,42752.0
2016-11-16 10:00:00,85.62,85.95,85.56,85.92,32864.0,72.4937,72.7731,72.4429,72.7477,32864.0
2016-11-16 10:30:00,85.87,86.05,85.7,85.88,35044.0,72.7053,72.8577,72.5614,72.7138,35044.0
2016-11-16 11:00:00,85.86,85.89,85.64,85.84,14340.0,72.6969,72.7223,72.5106,72.6799,14340.0
2016-11-16 11:30:00,85.88,86.0,85.77,85.86,23708.0,72.7138,72.8154,72.6207,72.6969,23708.0
2016-11-16 12:00:00,85.82,85.84,85.67,85.84,20753.0,72.663,72.6799,72.536,72.6799,20753.0
2016-11-16 12:30:00,85.83,85.99,85.8,85.98,9526.0,72.6715,72.8069,72.6461,72.7985,9526.0
2016-11-16 13:00:00,85.95,86.01,85.68,85.68,21481.0,72.7731,72.8239,72.5445,72.5445,21481.0
2016-11-16 13:30:00,85.71,85.78,85.67,85.74,19594.0,72.5699,72.6291,72.536,72.5953,19594.0
2016-11-16 14:00:00,85.74,85.87,85.7,85.87,19172.0,72.5953,72.7053,72.5614,72.7053,19172.0
2016-11-16 14:30:00,85.85,85.91,85.71,85.75,28221.0,72.6884,72.7392,72.5699,72.6037,28221.0
2016-11-16 15:00:00,85.78,85.86,85.71,85.85,30752.0,72.6291,72.6969,72.5699,72.6884,30752.0
2016-11-16 15:30:00,85.85,86.05,85.85,86.02,61057.0,72.6884,72.8577,72.6884,72.8323,61057.0
2016-11-17 09:30:00,86.09,86.88,86.09,86.47,26881.0,72.8916,73.5605,72.8916,73.2133,26881.0
2016-11-17 10:00:00,86.49,86.56,86.19,86.21,36525.0,73.2303,73.2895,72.9763,72.9932,36525.0
2016-11-17 10:30:00,86.19,86.53,86.01,86.36,46290.0,72.9763,73.2641,72.8239,73.1202,46290.0
2016-11-17 11:00:00,86.32,86.63,86.22,86.4,40828.0,73.0863,73.3488,73.0017,73.1541,40828.0
2016-11-17 11:30:00,86.39,86.99,86.39,86.9,43522.0,73.1456,73.6536,73.1456,73.5774,43522.0
2016-11-17 12:00:00,86.91,87.4,86.85,87.29,34108.0,73.5859,74.0008,73.5351,73.9076,34108.0
2016-11-17 12:30:00,87.3,87.4,87.15,87.26,26401.0,73.9161,74.0008,73.7891,73.8822,26401.0
2016-11-17 13:00:00,87.25,87.47,87.06,87.44,28498.0,73.8738,74.06,73.7129,74.0346,28498.0
2016-11-17 13:30:00,87.46,87.53,87.39,87.44,24750.0,74.0516,74.1108,73.9923,74.0346,24750.0
2016-11-17 14:00:00,87.43,87.55,87.36,87.51,21247.0,74.0262,74.1278,73.9669,74.0939,21247.0
2016-11-17 14:30:00,87.51,87.72,87.47,87.55,36392.0,74.0939,74.2717,74.06,74.1278,36392.0
2016-11-17 15:00:00,87.54,87.6,87.41,87.57,31996.0,74.1193,74.1701,74.0092,74.1447,31996.0
2016-11-17 15:30:00,87.57,87.68,87.49,87.63,106609.0,74.1447,74.2378,74.077,74.1955,106609.0
2016-11-18 09:30:00,87.75,87.85,87.41,87.41,27175.0,74.2971,74.3818,74.0092,74.0092,27175.0
2016-11-18 10:00:00,87.42,87.63,87.32,87.58,31380.0,74.0177,74.1955,73.933,74.1532,31380.0
2016-11-18 10:30:00,87.59,87.62,87.2,87.3,24814.0,74.1616,74.187,73.8314,73.9161,24814.0
2016-11-18 11:00:00,87.32,87.4,87.14,87.23,21763.0,73.933,74.0008,73.7806,73.8568,21763.0
2016-11-18 11:30:00,87.27,87.32,87.01,87.08,33012.0,73.8907,73.933,73.6706,73.7298,33012.0
2016-11-18 12:00:00,87.08,87.1,86.87,86.92,50581.0,73.7298,73.7468,73.552,73.5944,50581.0
2016-11-18 12:30:00,86.95,87.04,86.92,86.99,35585.0,73.6198,73.696,73.5944,73.6536,35585.0
2016-11-18 13:00:00,87.01,87.07,86.95,86.98,25569.0,73.6706,73.7214,73.6198,73.6452,25569.0
2016-11-18 13:30:00,86.97,87.13,86.96,87.02,19077.0,73.6367,73.7722,73.6282,73.679,19077.0
2016-11-18 14:00:00,87.0,87.02,86.84,86.91,16332.0,73.6621,73.679,73.5266,73.5859,16332.0
2016-11-18 14:30:00,86.91,86.99,86.89,86.93,12674.0,73.5859,73.6536,73.569,73.6028,12674.0
2016-11-18 15:00:00,86.93,86.93,86.77,86.87,35722.0,73.6028,73.6028,73.4674,73.552,35722.0
2016-11-18 15:30:00,86.87,86.88,86.49,86.5,95233.0,73.552,73.5605,73.2303,73.2387,95233.0
2016-11-21 09:30:00,86.95,87.15,86.27,86.95,36771.0,73.6198,73.7891,73.044,73.6198,36771.0
2016-11-21 10:00:00,87.0,87.0,86.43,86.62,22219.0,73.6621,73.6621,73.1795,73.3404,22219.0
2016-11-21 10:30:00,86.65,86.77,86.44,86.73,14619.0,73.3658,73.4674,73.1879,73.4335,14619.0
2016-11-21 11:00:00,86.72,86.79,86.59,86.69,17098.0,73.425,73.4843,73.3149,73.3996,17098.0
2016-11-21 11:30:00,86.59,86.77,86.59,86.72,18339.0,73.3149,73.4674,73.3149,73.425,18339.0
2016-11-21 12:00:00,86.73,86.9,86.61,86.89,20544.0,73.4335,73.5774,73.3319,73.569,20544.0
2016-11-21 12:30:00,86.87,87.27,86.81,87.06,15586.0,73.552,73.8907,73.5012,73.7129,15586.0
2016-11-21 13:00:00,87.1,87.19,87.07,87.13,18784.0,73.7468,73.823,73.7214,73.7722,18784.0
2016-11-21 13:30:00,87.15,87.22,87.1,87.1,7712.0,73.7891,73.8484,73.7468,73.7468,7712.0
2016-11-21 14:00:00,87.04,87.12,86.9,86.97,9948.0,73.696,73.7637,73.5774,73.6367,9948.0
2016-11-21 14:30:00,86.99,87.05,86.89,86.89,12207.0,73.6536,73.7044,73.569,73.569,12207.0
2016-11-21 15:00:00,86.91,86.95,86.82,86.84,17901.0,73.5859,73.6198,73.5097,73.5266,17901.0
2016-11-21 15:30:00,86.83,87.12,86.83,87.11,58463.0,73.5182,73.7637,73.5182,73.7552,58463.0
2016-11-22 09:30:00,87.25,87.48,86.92,87.04,22702.0,73.8738,74.0685,73.5944,73.696,22702.0
2016-11-22 10:00:00,86.94,87.24,86.81,87.24,16503.0,73.6113,73.8653,73.5012,73.8653,16503.0
2016-11-22 10:30:00,87.23,87.66,87.23,87.49,22605.0,73.8568,74.2209,73.8568,74.077,22605.0
2016-11-22 11:00:00,87.49,88.15,87.43,87.91,45603.0,74.077,74.6358,74.0262,74.4326,45603.0
2016-11-22 11:30:00,87.92,88.68,87.92,88.38,29659.0,74.441,75.0845,74.441,74.8305,29659.0
2016-11-22 12:00:00,88.34,88.36,87.9,88.34,58613.0,74.7967,74.8136,74.4241,74.7967,58613.0
2016-11-22 12:30:00,88.37,88.56,88.26,88.26,16887.0,74.8221,74.9829,74.7289,74.7289,16887.0
2016-11-22 13:00:00,88.26,88.29,88.09,88.18,19206.0,74.7289,74.7543,74.585,74.6612,19206.0
2016-11-22 13:30:00,88.16,88.29,88.02,88.06,42187.0,74.6443,74.7543,74.5257,74.5596,42187.0
2016-11-22 14:00:00,88.02,88.22,87.96,88.19,25987.0,74.5257,74.6951,74.4749,74.6697,25987.0
2016-11-22 14:30:00,88.21,88.51,88.14,88.47,29252.0,74.6866,74.9406,74.6273,74.9067,29252.0
2016-11-22 15:00:00,88.49,88.51,88.33,88.33,35579.0,74.9237,74.9406,74.7882,74.7882,35579.0
2016-11-22 15:30:00,88.37,88.73,88.36,88.59,125693.0,74.8221,75.1269,74.8136,75.0083,125693.0
2016-11-23 09:30:00,88.43,89.0,88.27,88.74,22928.0,74.8729,75.3555,74.7374,75.1353,22928.0
2016-11-23 10:00:00,88.72,89.21,88.58,89.06,16952.0,75.1184,75.5333,74.9999,75.4063,16952.0
2016-11-23 10:30:00,89.1,89.24,88.66,89.06,26356.0,75.4401,75.5587,75.0676,75.4063,26356.0
2016-11-23 11:00:00,89.05,89.1,88.56,88.73,110278.0,75.3978,75.4401,74.9829,75.1269,110278.0
2016-11-23 11:30:00,88.69,88.79,88.56,88.71,31943.0,75.093,75.1777,74.9829,75.1099,31943.0
2016-11-23 12:00:00,88.74,88.96,88.67,88.9,29401.0,75.1353,75.3216,75.0761,75.2708,29401.0
2016-11-23 12:30:00,88.89,89.11,88.76,89.05,15166.0,75.2623,75.4486,75.1523,75.3978,15166.0
2016-11-23 13:00:00,89.08,89.24,88.92,88.98,21259.0,75.4232,75.5587,75.2877,75.3385,21259.0
2016-11-23 13:30:00,88.99,89.13,88.95,89.05,52169.0,75.347,75.4655,75.3131,75.3978,52169.0
2016-11-23 14:00:00,89.04,89.29,89.0,89.29,34455.0,75.3893,75.601,75.3555,75.601,34455.0
2016-11-23 14:30:00,89.29,89.48,89.28,89.31,39271.0,75.601,75.7619,75.5925,75.6179,39271.0
2016-11-23 15:00:00,89.32,89.53,89.29,89.49,44060.0,75.6264,75.8042,75.601,75.7704,44060.0
2016-11-23 15:30:00,89.49,89.68,89.48,89.59,69789.0,75.7704,75.9312,75.7619,75.855,69789.0
2016-11-25 09:30:00,89.98,91.51,89.95,91.03,130077.0,76.1852,77.4807,76.1598,77.0743,130077.0
2016-11-25 10:00:00,91.0,91.17,90.38,90.46,77281.0,77.0489,77.1928,76.5239,76.5916,77281.0
2016-11-25 10:30:00,90.39,91.0,90.24,90.77,70452.0,76.5324,77.0489,76.4054,76.8541,70452.0
2016-11-25 11:00:00,90.77,90.93,90.45,90.45,48394.0,76.8541,76.9896,76.5832,76.5832,48394.0
2016-11-25 11:30:00,90.47,90.86,90.44,90.85,45337.0,76.6001,76.9303,76.5747,76.9219,45337.0
2016-11-25 12:00:00,90.91,91.09,90.57,90.9,68753.0,76.9727,77.1251,76.6848,76.9642,68753.0
2016-11-25 12:30:00,90.88,90.92,90.54,90.74,105961.0,76.9473,76.9811,76.6594,76.8287,105961.0
2016-11-28 09:30:00,91.15,91.99,90.81,91.01,149467.0,77.1759,77.8871,76.888,77.0573,149467.0
2016-11-28 10:00:00,91.06,91.45,90.93,91.14,80258.0,77.0997,77.4299,76.9896,77.1674,80258.0
2016-11-28 10:30:00,91.11,91.45,91.1,91.28,51677.0,77.142,77.4299,77.1335,77.2859,51677.0
2016-11-28 11:00:00,91.23,91.24,89.96,90.13,72105.0,77.2436,77.2521,76.1683,76.3122,72105.0
2016-11-28 11:30:00,90.13,90.59,90.13,90.36,34411.0,76.3122,76.7017,76.3122,76.507,34411.0
2016-11-28 12:00:00,90.39,90.8,90.32,90.41,95867.0,76.5324,76.8795,76.4731,76.5493,95867.0
2016-11-28 12:30:00,90.4,90.61,90.32,90.56,21047.0,76.5408,76.7186,76.4731,76.6763,21047.0
2016-11-28 13:00:00,90.57,90.73,90.38,90.61,43290.0,76.6848,76.8202,76.5239,76.7186,43290.0
2016-11-28 13:30:00,90.72,91.44,90.69,91.1,55902.0,76.8118,77.4214,76.7864,77.1335,55902.0
2016-11-28 14:00:00,91.13,91.68,90.99,91.55,94191.0,77.1589,77.6246,77.0404,77.5145,94191.0
2016-11-28 14:30:00,91.51,91.71,91.0,91.32,82474.0,77.4807,77.65,77.0489,77.3198,82474.0
2016-11-28 15:00:00,91.38,91.49,90.98,91.11,97974.0,77.3706,77.4637,77.0319,77.142,97974.0
2016-11-28 15:30:00,91.12,91.12,90.3,90.49,214943.0,77.1505,77.1505,76.4562,76.617,214943.0
2016-11-29 09:30:00,98.09,101.61,98.06,99.76,1041338.0,83.0519,86.0322,83.0265,84.4659,1041338.0
2016-11-29 10:00:00,99.81,103.0,99.68,102.17,631574.0,84.5082,87.2091,84.3981,86.5064,631574.0
2016-11-29 10:30:00,102.17,104.38,101.79,103.37,588939.0,86.5064,88.3776,86.1846,87.5224,588939.0
2016-11-29 11:00:00,103.48,104.32,102.15,102.32,255647.0,87.6156,88.3268,86.4895,86.6334,255647.0
2016-11-29 11:30:00,102.37,103.16,102.1,102.77,219955.0,86.6757,87.3446,86.4471,87.0144,219955.0
2016-11-29 12:00:00,102.83,103.03,102.45,102.71,178742.0,87.0652,87.2345,86.7435,86.9636,178742.0
2016-11-29 12:30:00,102.74,102.87,102.13,102.32,147102.0,86.989,87.0991,86.4725,86.6334,147102.0
2016-11-29 13:00:00,102.36,102.49,101.43,101.49,239919.0,86.6673,86.7773,85.8798,85.9306,239919.0
2016-11-29 13:30:00,101.56,102.85,101.34,102.55,290136.0,85.9899,87.0821,85.8036,86.8281,290136.0
2016-11-29 14:00:00,102.53,103.08,102.12,102.18,241171.0,86.8112,87.2769,86.4641,86.5149,241171.0
2016-11-29 14:30:00,102.25,103.1,101.91,101.99,317991.0,86.5741,87.2938,86.2863,86.354,317991.0
2016-11-29 15:00:00,102.04,102.39,101.43,101.65,212464.0,86.3963,86.6927,85.8798,86.0661,212464.0
2016-11-29 15:30:00,101.65,102.21,101.35,101.8,361519.0,86.0661,86.5403,85.8121,86.1931,361519.0
2016-11-30 09:30:00,102.38,102.58,99.58,100.41,139556.0,86.6842,86.8535,84.3135,85.0162,139556.0
2016-11-30 10:00:00,100.46,101.45,100.46,101.02,151739.0,85.0585,85.8968,85.0585,85.5327,151739.0
2016-11-30 10:30:00,101.04,101.12,100.64,100.89,142725.0,85.5496,85.6174,85.211,85.4226,142725.0
2016-11-30 11:00:00,100.82,101.11,100.52,100.52,243293.0,85.3634,85.6089,85.1094,85.1094,243293.0
2016-11-30 11:30:00,100.59,100.97,100.5,100.71,84682.0,85.1686,85.4904,85.0924,85.2702,84682.0
2016-11-30 12:00:00,100.72,100.78,100.17,100.34,85977.0,85.2787,85.3295,84.813,84.9569,85977.0
2016-11-30 12:30:00,100.36,100.37,100.02,100.16,82717.0,84.9739,84.9823,84.686,84.8045,82717.0
2016-11-30 13:00:00,100.12,101.2,100.12,100.6,197801.0,84.7707,85.6851,84.7707,85.1771,197801.0
2016-11-30 13:30:00,100.6,100.77,100.34,100.52,88622.0,85.1771,85.321,84.9569,85.1094,88622.0
2016-11-30 14:00:00,100.5,101.06,100.19,100.89,130979.0,85.0924,85.5666,84.8299,85.4226,130979.0
2016-11-30 14:30:00,100.85,100.92,100.59,100.78,119117.0,85.3888,85.448,85.1686,85.3295,119117.0
2016-11-30 15:00:00,100.78,101.12,100.63,100.8,102582.0,85.3295,85.6174,85.2025,85.3464,102582.0
2016-11-30 15:30:00,100.8,100.94,100.54,100.64,205417.0,85.3464,85.465,85.1263,85.211,205417.0
2016-12-01 09:30:00,100.36,101.39,100.18,101.07,52036.0,84.9739,85.846,84.8215,85.575,52036.0
2016-12-01 10:00:00,101.13,102.9,101.01,102.73,118963.0,85.6258,87.1245,85.5242,86.9805,118963.0
2016-12-01 10:30:00,102.83,102.91,102.02,102.32,124601.0,87.0652,87.1329,86.3794,86.6334,124601.0
2016-12-01 11:00:00,102.27,103.08,102.14,102.91,134050.0,86.5911,87.2769,86.481,87.1329,134050.0
2016-12-01 11:30:00,102.87,102.94,102.43,102.69,31606.0,87.0991,87.1583,86.7265,86.9467,31606.0
2016-12-01 12:00:00,102.73,103.05,102.56,102.96,72703.0,86.9805,87.2515,86.8366,87.1753,72703.0
2016-12-01 12:30:00,102.98,103.06,102.54,102.64,65411.0,87.1922,87.2599,86.8197,86.9043,65411.0
2016-12-01 13:00:00,102.62,102.73,102.48,102.66,46573.0,86.8874,86.9805,86.7689,86.9213,46573.0
2016-12-01 13:30:00,102.66,103.02,102.59,102.82,103566.0,86.9213,87.2261,86.862,87.0567,103566.0
2016-12-01 14:00:00,102.82,103.01,102.75,102.8,59707.0,87.0567,87.2176,86.9975,87.0398,59707.0
2016-12-01 14:30:00,102.78,102.97,102.69,102.7,91418.0,87.0229,87.1837,86.9467,86.9551,91418.0
2016-12-01 15:00:00,102.73,103.03,102.69,102.96,96455.0,86.9805,87.2345,86.9467,87.1753,96455.0
2016-12-01 15:30:00,102.95,103.02,102.78,102.99,181852.0,87.1668,87.2261,87.0229,87.2007,181852.0
2016-12-02 09:30:00,102.89,102.89,101.63,102.25,34146.0,87.116,87.116,86.0492,86.5741,34146.0
2016-12-02 10:00:00,102.21,102.58,101.75,101.85,38509.0,86.5403,86.8535,86.1508,86.2355,38509.0
2016-12-02 10:30:00,101.84,102.5,101.83,102.4,27403.0,86.227,86.7858,86.2185,86.7011,27403.0
2016-12-02 11:00:00,102.44,102.48,102.14,102.23,28659.0,86.735,86.7689,86.481,86.5572,28659.0
2016-12-02 11:30:00,102.23,102.4,101.98,102.01,25926.0,86.5572,86.7011,86.3455,86.3709,25926.0
2016-12-02 12:00:00,102.03,102.14,101.85,101.93,31012.0,86.3879,86.481,86.2355,86.3032,31012.0
2016-12-02 12:30:00,101.95,102.23,101.72,102.13,27807.0,86.3201,86.5572,86.1254,86.4725,27807.0
2016-12-02 13:00:00,102.16,102.23,101.66,101.71,47887.0,86.4979,86.5572,86.0746,86.1169,47887.0
2016-12-02 13:30:00,101.68,101.76,101.45,101.51,27685.0,86.0915,86.1592,85.8968,85.9476,27685.0
2016-12-02 14:00:00,101.49,101.59,101.29,101.39,30177.0,85.9306,86.0153,85.7613,85.846,30177.0
2016-12-02 14:30:00,101.4,101.41,101.08,101.08,48935.0,85.8544,85.8629,85.5835,85.5835,48935.0
2016-12-02 15:00:00,101.1,101.4,101.1,101.4,50463.0,85.6004,85.8544,85.6004,85.8544,50463.0
2016-12-02 15:30:00,101.43,101.59,101.34,101.48,110871.0,85.8798,86.0153,85.8036,85.9222,110871.0
2016-12-05 09:30:00,102.2,103.26,102.01,102.59,60027.0,86.5318,87.4293,86.3709,86.862,60027.0
2016-12-05 10:00:00,102.85,104.57,102.84,104.56,50764.0,87.0821,88.5384,87.0737,88.53,50764.0
2016-12-05 10:30:00,104.55,104.79,103.95,104.36,57208.0,88.5215,88.7247,88.0135,88.3606,57208.0
2016-12-05 11:00:00,104.36,105.28,103.97,105.11,54285.0,88.3606,89.1396,88.0304,88.9957,54285.0
2016-12-05 11:30:00,105.06,105.14,104.5,104.61,44386.0,88.9533,89.0211,88.4792,88.5723,44386.0
2016-12-05 12:00:00,104.6,104.63,103.41,103.66,66644.0,88.5638,88.5893,87.5563,87.768,66644.0
2016-12-05 12:30:00,103.66,103.78,103.31,103.51,32728.0,87.768,87.8696,87.4716,87.641,32728.0
2016-12-05 13:00:00,103.57,103.82,103.42,103.74,27958.0,87.6918,87.9034,87.5648,87.8357,27958.0
2016-12-05 13:30:00,103.8,104.04,103.59,103.99,37676.0,87.8865,88.0897,87.7087,88.0474,37676.0
2016-12-05 14:00:00,103.93,103.97,103.54,103.68,21246.0,87.9966,88.0304,87.6664,87.7849,21246.0
2016-12-05 14:30:00,103.7,103.8,103.43,103.48,36389.0,87.8018,87.8865,87.5732,87.6156,36389.0
2016-12-05 15:00:00,103.49,103.55,103.23,103.25,52941.0,87.624,87.6748,87.4039,87.4208,52941.0
2016-12-05 15:30:00,103.25,103.5,103.23,103.41,91125.0,87.4208,87.6325,87.4039,87.5563,91125.0
2016-12-06 09:30:00,103.53,103.53,102.63,102.63,23585.0,87.6579,87.6579,86.8959,86.8959,23585.0
2016-12-06 10:00:00,102.67,102.89,102.53,102.7,26963.0,86.9297,87.116,86.8112,86.9551,26963.0
2016-12-06 10:30:00,102.82,103.25,102.82,102.94,20698.0,87.0567,87.4208,87.0567,87.1583,20698.0
2016-12-06 11:00:00,102.9,102.91,102.37,102.63,32042.0,87.1245,87.1329,86.6757,86.8959,32042.0
2016-12-06 11:30:00,102.63,102.91,102.46,102.84,16065.0,86.8959,87.1329,86.7519,87.0737,16065.0
2016-12-06 12:00:00,102.83,103.07,102.68,103.07,39445.0,87.0652,87.2684,86.9382,87.2684,39445.0
2016-12-06 12:30:00,103.06,103.12,102.74,103.06,21653.0,87.2599,87.3107,86.989,87.2599,21653.0
2016-12-06 13:00:00,103.1,103.6,103.08,103.5,19907.0,87.2938,87.7172,87.2769,87.6325,19907.0
2016-12-06 13:30:00,103.54,103.74,103.44,103.65,15866.0,87.6664,87.8357,87.5817,87.7595,15866.0
2016-12-06 14:00:00,103.64,103.79,103.43,103.73,34893.0,87.751,87.878,87.5732,87.8272,34893.0
2016-12-06 14:30:00,103.75,104.14,103.73,104.14,35663.0,87.8442,88.1744,87.8272,88.1744,35663.0
2016-12-06 15:00:00,104.13,104.24,103.97,104.16,46065.0,88.1659,88.259,88.0304,88.1913,46065.0
2016-12-06 15:30:00,104.21,104.51,104.2,104.48,122651.0,88.2336,88.4876,88.2252,88.4622,122651.0
2016-12-07 09:30:00,104.05,104.58,103.1,104.32,27432.0,88.0982,88.5469,87.2938,88.3268,27432.0
2016-12-07 10:00:00,104.39,105.44,104.39,105.32,40713.0,88.386,89.2751,88.386,89.1735,40713.0
2016-12-07 10:30:00,105.25,106.4,105.22,106.4,59076.0,89.1142,90.0879,89.0888,90.0879,59076.0
2016-12-07 11:00:00,106.34,106.43,105.8,106.2,74171.0,90.0371,90.1133,89.5799,89.9186,74171.0
2016-12-07 11:30:00,106.06,107.86,106.05,107.86,88453.0,89.8,91.3241,89.7916,91.3241,88453.0
2016-12-07 12:00:00,107.86,108.36,107.3,107.69,129405.0,91.3241,91.7474,90.8499,91.1801,129405.0
2016-12-07 12:30:00,107.72,108.45,107.43,108.42,55781.0,91.2055,91.8236,90.96,91.7982,55781.0
2016-12-07 13:00:00,108.37,108.41,107.22,107.26,136779.0,91.7559,91.7897,90.7822,90.816,136779.0
2016-12-07 13:30:00,107.26,107.63,106.89,106.89,111797.0,90.816,91.1293,90.5028,90.5028,111797.0
2016-12-07 14:00:00,106.91,107.24,106.82,107.03,90358.0,90.5197,90.7991,90.4435,90.6213,90358.0
2016-12-07 14:30:00,107.0,107.14,106.93,107.03,32287.0,90.5959,90.7144,90.5366,90.6213,32287.0
2016-12-07 15:00:00,106.98,107.04,106.88,106.88,65300.0,90.579,90.6298,90.4943,90.4943,65300.0
2016-12-07 15:30:00,106.9,106.94,106.27,106.45,121208.0,90.5112,90.5451,89.9778,90.1302,121208.0
2016-12-08 09:30:00,107.02,107.18,104.82,105.45,71012.0,90.6128,90.7483,88.7501,89.2835,71012.0
2016-12-08 10:00:00,105.61,106.65,105.45,106.6,106443.0,89.419,90.2996,89.2835,90.2572,106443.0
2016-12-08 10:30:00,106.56,106.95,106.38,106.7,86042.0,90.2234,90.5536,90.071,90.3419,86042.0
2016-12-08 11:00:00,106.68,107.14,106.65,107.05,55052.0,90.325,90.7144,90.2996,90.6382,55052.0
2016-12-08 11:30:00,107.06,107.06,106.28,106.34,24485.0,90.6467,90.6467,89.9863,90.0371,24485.0
2016-12-08 12:00:00,106.34,106.79,106.27,106.73,25990.0,90.0371,90.4181,89.9778,90.3673,25990.0
2016-12-08 12:30:00,106.74,107.24,106.7,107.11,31405.0,90.3758,90.7991,90.3419,90.689,31405.0
2016-12-08 13:00:00,107.07,107.07,106.58,107.05,33193.0,90.6552,90.6552,90.2403,90.6382,33193.0
2016-12-08 13:30:00,107.0,107.49,106.96,107.34,26188.0,90.5959,91.0108,90.562,90.8838,26188.0
2016-12-08 14:00:00,107.37,107.37,106.53,106.7,30440.0,90.9092,90.9092,90.198,90.3419,30440.0
2016-12-08 14:30:00,106.7,106.7,106.15,106.21,39352.0,90.3419,90.3419,89.8762,89.927,39352.0
2016-12-08 15:00:00,106.25,106.87,106.22,106.86,55245.0,89.9609,90.4858,89.9355,90.4774,55245.0
2016-12-08 15:30:00,106.86,107.04,106.66,106.71,130545.0,90.4774,90.6298,90.308,90.3504,130545.0
2016-12-09 09:30:00,106.61,106.99,105.92,106.15,28343.0,90.2657,90.5874,89.6815,89.8762,28343.0
2016-12-09 10:00:00,106.24,106.55,106.14,106.4,17151.0,89.9524,90.2149,89.8678,90.0879,17151.0
2016-12-09 10:30:00,106.47,106.87,106.02,106.02,15072.0,90.1472,90.4858,89.7662,89.7662,15072.0
2016-12-09 11:00:00,106.09,106.31,105.48,105.58,22887.0,89.8254,90.0117,89.3089,89.3936,22887.0
2016-12-09 11:30:00,105.6,105.73,105.31,105.4,31683.0,89.4105,89.5206,89.165,89.2412,31683.0
2016-12-09 12:00:00,105.48,105.57,105.06,105.36,33432.0,89.3089,89.3851,88.9533,89.2073,33432.0
2016-12-09 12:30:00,105.4,105.99,105.3,105.99,21982.0,89.2412,89.7407,89.1565,89.7407,21982.0
2016-12-09 13:00:00,105.99,106.01,105.56,105.58,14492.0,89.7407,89.7577,89.3767,89.3936,14492.0
2016-12-09 13:30:00,105.56,105.75,105.56,105.68,19548.0,89.3767,89.5375,89.3767,89.4783,19548.0
2016-12-09 14:00:00,105.7,105.8,105.61,105.61,20939.0,89.4952,89.5799,89.419,89.419,20939.0
2016-12-09 14:30:00,105.65,105.75,105.24,105.29,28983.0,89.4529,89.5375,89.1057,89.1481,28983.0
2016-12-09 15:00:00,105.31,105.42,105.05,105.22,101376.0,89.165,89.2581,88.9449,89.0888,101376.0
2016-12-09 15:30:00,105.21,105.35,105.17,105.19,119422.0,89.0803,89.1989,89.0465,89.0634,119422.0
2016-12-12 09:30:00,104.36,104.9,102.05,104.39,93008.0,88.3606,88.8179,86.4048,88.386,93008.0
2016-12-12 10:00:00,104.43,105.3,104.16,104.62,43445.0,88.4199,89.1565,88.1913,88.5808,43445.0
2016-12-12 10:30:00,104.57,104.62,103.84,103.84,27715.0,88.5384,88.5808,87.9204,87.9204,27715.0
2016-12-12 11:00:00,103.82,103.91,103.53,103.89,26753.0,87.9034,87.9796,87.6579,87.9627,26753.0
2016-12-12 11:30:00,103.85,104.07,103.77,103.9,27503.0,87.9288,88.1151,87.8611,87.9712,27503.0
2016-12-12 12:00:00,103.93,103.93,103.2,103.23,23521.0,87.9966,87.9966,87.3785,87.4039,23521.0
2016-12-12 12:30:00,103.18,103.7,103.09,103.58,20287.0,87.3615,87.8018,87.2853,87.7002,20287.0
2016-12-12 13:00:00,103.55,103.8,103.41,103.69,23454.0,87.6748,87.8865,87.5563,87.7934,23454.0
2016-12-12 13:30:00,103.67,103.94,103.63,103.71,26186.0,87.7764,88.005,87.7426,87.8103,26186.0
2016-12-12 14:00:00,103.71,103.82,103.45,103.67,31499.0,87.8103,87.9034,87.5902,87.7764,31499.0
2016-12-12 14:30:00,103.64,103.76,103.43,103.69,20032.0,87.751,87.8526,87.5732,87.7934,20032.0
2016-12-12 15:00:00,103.73,103.85,103.5,103.53,33881.0,87.8272,87.9288,87.6325,87.6579,33881.0
2016-12-12 15:30:00,103.54,103.73,103.5,103.71,83459.0,87.6664,87.8272,87.6325,87.8103,83459.0
2016-12-13 09:30:00,103.75,104.62,103.75,103.76,32818.0,87.8442,88.5808,87.8442,87.8526,32818.0
2016-12-13 10:00:00,103.85,103.85,102.56,102.67,32544.0,87.9288,87.9288,86.8366,86.9297,32544.0
2016-12-13 10:30:00,102.72,102.9,102.28,102.69,33623.0,86.9721,87.1245,86.5995,86.9467,33623.0
2016-12-13 11:00:00,102.7,102.93,102.5,102.74,33134.0,86.9551,87.1499,86.7858,86.989,33134.0
2016-12-13 11:30:00,102.74,102.8,102.3,102.68,31679.0,86.989,87.0398,86.6165,86.9382,31679.0
2016-12-13 12:00:00,102.64,102.9,102.45,102.52,24283.0,86.9043,87.1245,86.7435,86.8027,24283.0
2016-12-13 12:30:00,102.58,103.07,102.55,102.98,19069.0,86.8535,87.2684,86.8281,87.1922,19069.0
2016-12-13 13:00:00,102.97,103.35,102.96,103.21,36236.0,87.1837,87.5055,87.1753,87.3869,36236.0
2016-12-13 13:30:00,103.2,103.28,102.98,103.09,43775.0,87.3785,87.4462,87.1922,87.2853,43775.0
2016-12-13 14:00:00,103.12,103.31,103.05,103.05,55762.0,87.3107,87.4716,87.2515,87.2515,55762.0
2016-12-13 14:30:00,103.03,103.13,102.95,103.03,50240.0,87.2345,87.3192,87.1668,87.2345,50240.0
2016-12-13 15:00:00,103.07,103.25,102.98,103.16,40646.0,87.2684,87.4208,87.1922,87.3446,40646.0
2016-12-13 15:30:00,103.14,103.21,103.01,103.04,89659.0,87.3277,87.3869,87.2176,87.243,89659.0
2016-12-14 09:30:00,103.03,103.81,102.51,102.95,51750.0,87.2345,87.895,86.7943,87.1668,51750.0
2016-12-14 10:00:00,102.92,103.28,102.55,103.21,35712.0,87.1414,87.4462,86.8281,87.3869,35712.0
2016-12-14 10:30:00,103.32,103.32,102.89,102.99,25332.0,87.4801,87.4801,87.116,87.2007,25332.0
2016-12-14 11:00:00,103.01,103.26,102.92,103.04,15621.0,87.2176,87.4293,87.1414,87.243,15621.0
2016-12-14 11:30:00,103.05,103.07,102.95,102.99,9614.0,87.2515,87.2684,87.1668,87.2007,9614.0
2016-12-14 12:00:00,103.03,103.07,102.82,103.0,10609.0,87.2345,87.2684,87.0567,87.2091,10609.0
2016-12-14 12:30:00,102.98,103.14,102.88,103.11,10998.0,87.1922,87.3277,87.1075,87.3023,10998.0
2016-12-14 13:00:00,103.15,103.25,103.01,103.22,11131.0,87.3361,87.4208,87.2176,87.3954,11131.0
2016-12-14 13:30:00,103.22,103.4,103.0,103.05,12702.0,87.3954,87.5478,87.2091,87.2515,12702.0
2016-12-14 14:00:00,103.04,103.88,102.56,102.56,19029.0,87.243,87.9542,86.8366,86.8366,19029.0
2016-12-14 14:30:00,102.57,103.12,102.45,102.57,23059.0,86.8451,87.3107,86.7435,86.8451,23059.0
2016-12-14 15:00:00,102.77,102.95,102.23,102.53,24974.0,87.0144,87.1668,86.5572,86.8112,24974.0
2016-12-14 15:30:00,102.6,102.98,102.37,102.43,55298.0,86.8705,87.1922,86.6757,86.7265,55298.0
2016-12-15 09:30:00,103.0,103.39,102.33,103.31,39217.0,87.2091,87.5394,86.6419,87.4716,39217.0
2016-12-15 10:00:00,103.3,103.92,103.08,103.68,34956.0,87.4632,87.9881,87.2769,87.7849,34956.0
2016-12-15 10:30:00,103.62,103.77,103.21,103.42,13930.0,87.7341,87.8611,87.3869,87.5648,13930.0
2016-12-15 11:00:00,103.55,103.88,103.48,103.62,36612.0,87.6748,87.9542,87.6156,87.7341,36612.0
2016-12-15 11:30:00,103.6,103.66,103.34,103.54,21730.0,87.7172,87.768,87.497,87.6664,21730.0
2016-12-15 12:00:00,103.49,103.65,103.4,103.57,20892.0,87.624,87.7595,87.5478,87.6918,20892.0
2016-12-15 12:30:00,103.61,103.66,103.39,103.43,30551.0,87.7256,87.768,87.5394,87.5732,30551.0
2016-12-15 13:00:00,103.47,103.65,103.46,103.56,28389.0,87.6071,87.7595,87.5986,87.6833,28389.0
2016-12-15 13:30:00,103.56,103.67,103.03,103.08,12600.0,87.6833,87.7764,87.2345,87.2769,12600.0
2016-12-15 14:00:00,103.01,103.19,102.86,103.12,16011.0,87.2176,87.37,87.0906,87.3107,16011.0
2016-12-15 14:30:00,103.14,103.36,103.06,103.16,17149.0,87.3277,87.514,87.2599,87.3446,17149.0
2016-12-15 15:00:00,103.08,103.17,102.97,103.01,17767.0,87.2769,87.3531,87.1837,87.2176,17767.0
2016-12-15 15:30:00,103.01,103.19,102.96,102.98,116777.0,87.2176,87.37,87.1753,87.1922,116777.0
2016-12-16 09:30:00,103.61,104.98,103.61,104.33,127908.0,87.7256,88.8856,87.7256,88.3352,127908.0
2016-12-16 10:00:00,104.24,104.58,103.94,104.29,61403.0,88.259,88.5469,88.005,88.3014,61403.0
2016-12-16 10:30:00,104.3,104.62,104.14,104.42,41385.0,88.3098,88.5808,88.1744,88.4114,41385.0
2016-12-16 11:00:00,104.41,104.83,103.55,103.55,46854.0,88.403,88.7586,87.6748,87.6748,46854.0
2016-12-16 11:30:00,103.57,104.68,103.52,104.59,30120.0,87.6918,88.6316,87.6494,88.5554,30120.0
2016-12-16 12:00:00,104.6,104.74,104.23,104.73,45668.0,88.5638,88.6824,88.2506,88.6739,45668.0
2016-12-16 12:30:00,104.68,104.85,104.57,104.62,29729.0,88.6316,88.7755,88.5384,88.5808,29729.0
2016-12-16 13:00:00,104.65,104.77,104.16,104.18,15710.0,88.6062,88.7078,88.1913,88.2082,15710.0
2016-12-16 13:30:00,104.15,104.2,103.86,104.17,13414.0,88.1828,88.2252,87.9373,88.1998,13414.0
2016-12-16 14:00:00,104.14,104.14,103.76,104.1,15411.0,88.1744,88.1744,87.8526,88.1405,15411.0
2016-12-16 14:30:00,104.05,104.22,103.93,104.22,13108.0,88.0982,88.2421,87.9966,88.2421,13108.0
2016-12-16 15:00:00,104.21,104.22,103.96,104.01,26581.0,88.2336,88.2421,88.022,88.0643,26581.0
2016-12-16 15:30:00,104.04,104.24,103.74,104.19,134632.0,88.0897,88.259,87.8357,88.2167,134632.0
2016-12-19 09:30:00,104.36,104.6,102.73,103.52,51881.0,88.3606,88.5638,86.9805,87.6494,51881.0
2016-12-19 10:00:00,103.53,103.77,103.26,103.48,11988.0,87.6579,87.8611,87.4293,87.6156,11988.0
2016-12-19 10:30:00,103.53,104.28,103.53,104.09,16685.0,87.6579,88.2929,87.6579,88.132,16685.0
2016-12-19 11:00:00,104.12,104.23,103.51,103.66,20580.0,88.1574,88.2506,87.641,87.768,20580.0
2016-12-19 11:30:00,103.68,103.77,103.34,103.58,16692.0,87.7849,87.8611,87.497,87.7002,16692.0
2016-12-19 12:00:00,103.54,104.11,103.44,104.04,27126.0,87.6664,88.149,87.5817,88.0897,27126.0
2016-12-19 12:30:00,104.04,104.23,104.01,104.17,8064.0,88.0897,88.2506,88.0643,88.1998,8064.0
2016-12-19 13:00:00,104.13,104.77,104.12,104.65,30909.0,88.1659,88.7078,88.1574,88.6062,30909.0
2016-12-19 13:30:00,104.61,104.7,104.44,104.55,13875.0,88.5723,88.6485,88.4284,88.5215,13875.0
2016-12-19 14:00:00,104.52,104.57,104.38,104.44,6758.0,88.4961,88.5384,88.3776,88.4284,6758.0
2016-12-19 14:30:00,104.4,104.41,104.06,104.08,6407.0,88.3945,88.403,88.1066,88.1236,6407.0
2016-12-19 15:00:00,104.02,104.18,103.85,104.18,11537.0,88.0728,88.2082,87.9288,88.2082,11537.0
2016-12-19 15:30:00,104.19,104.71,104.13,104.65,87853.0,88.2167,88.657,88.1659,88.6062,87853.0
2016-12-20 09:30:00,104.99,106.64,104.99,105.49,43193.0,88.8941,90.2911,88.8941,89.3174,43193.0
2016-12-20 10:00:00,105.49,106.08,105.31,105.71,21758.0,89.3174,89.817,89.165,89.5037,21758.0
2016-12-20 10:30:00,105.64,105.99,105.49,105.92,13054.0,89.4444,89.7407,89.3174,89.6815,13054.0
2016-12-20 11:00:00,105.86,106.11,105.82,106.06,21307.0,89.6307,89.8424,89.5968,89.8,21307.0
2016-12-20 11:30:00,106.0,106.04,105.8,106.02,32139.0,89.7492,89.7831,89.5799,89.7662,32139.0
2016-12-20 12:00:00,105.98,106.45,105.94,106.42,21554.0,89.7323,90.1302,89.6984,90.1048,21554.0
2016-12-20 12:30:00,106.4,106.46,106.31,106.44,23514.0,90.0879,90.1387,90.0117,90.1218,23514.0
2016-12-20 13:00:00,106.46,106.61,106.43,106.58,15087.0,90.1387,90.2657,90.1133,90.2403,15087.0
2016-12-20 13:30:00,106.5,106.65,106.43,106.59,26268.0,90.1726,90.2996,90.1133,90.2488,26268.0
2016-12-20 14:00:00,106.62,106.68,106.34,106.51,16019.0,90.2742,90.325,90.0371,90.181,16019.0
2016-12-20 14:30:00,106.47,106.55,106.25,106.38,19060.0,90.1472,90.2149,89.9609,90.071,19060.0
2016-12-20 15:00:00,106.35,106.38,106.0,106.14,25668.0,90.0456,90.071,89.7492,89.8678,25668.0
2016-12-20 15:30:00,106.19,106.52,105.98,106.45,81327.0,89.9101,90.1895,89.7323,90.1302,81327.0
2016-12-21 09:30:00,106.66,107.33,106.0,106.23,53422.0,90.5928,91.1619,90.0323,90.2276,53422.0
2016-12-21 10:00:00,106.17,106.24,105.95,106.0,30395.0,90.1766,90.2361,89.9898,90.0323,30395.0
2016-12-21 10:30:00,106.0,106.1,105.2,105.26,41785.0,90.0323,90.1172,89.3528,89.4037,41785.0
2016-12-21 11:00:00,105.21,105.45,105.1,105.45,17336.0,89.3613,89.5651,89.2678,89.5651,17336.0
2016-12-21 11:30:00,105.4,105.4,104.9,105.14,18670.0,89.5226,89.5226,89.098,89.3018,18670.0
2016-12-21 12:00:00,105.22,105.28,105.03,105.11,9056.0,89.3698,89.4207,89.2084,89.2763,9056.0
2016-12-21 12:30:00,105.14,105.56,105.14,105.39,13458.0,89.3018,89.6585,89.3018,89.5141,13458.0
2016-12-21 13:00:00,105.4,105.55,105.31,105.39,14255.0,89.5226,89.65,89.4462,89.5141,14255.0
2016-12-21 13:30:00,105.39,105.58,105.36,105.54,15874.0,89.5141,89.6755,89.4887,89.6415,15874.0
2016-12-21 14:00:00,105.53,105.58,105.31,105.42,22358.0,89.6331,89.6755,89.4462,89.5396,22358.0
2016-12-21 14:30:00,105.4,105.4,105.03,105.13,20832.0,89.5226,89.5226,89.2084,89.2933,20832.0
2016-12-21 15:00:00,105.11,105.21,104.88,104.9,20543.0,89.2763,89.3613,89.081,89.098,20543.0
2016-12-21 15:30:00,104.9,104.91,104.63,104.64,46709.0,89.098,89.1065,88.8686,88.8771,46709.0
2016-12-22 09:30:00,104.81,104.81,103.66,103.86,50274.0,89.0215,89.0215,88.0448,88.2146,50274.0
2016-12-22 10:00:00,103.86,104.06,103.5,103.51,30834.0,88.2146,88.3845,87.9089,87.9173,30834.0
2016-12-22 10:30:00,103.4,103.91,103.1,103.15,23704.0,87.8239,88.2571,87.5691,87.6116,23704.0
2016-12-22 11:00:00,103.21,103.4,102.74,102.76,19403.0,87.6625,87.8239,87.2633,87.2803,19403.0
2016-12-22 11:30:00,102.76,102.81,102.19,102.44,44407.0,87.2803,87.3228,86.7962,87.0085,44407.0
2016-12-22 12:00:00,102.35,102.4,102.15,102.37,16636.0,86.9321,86.9746,86.7622,86.9491,16636.0
2016-12-22 12:30:00,102.43,102.86,102.43,102.78,19960.0,87.0,87.3653,87.0,87.2973,19960.0
2016-12-22 13:00:00,102.78,103.09,102.74,102.98,29183.0,87.2973,87.5606,87.2633,87.4672,29183.0
2016-12-22 13:30:00,102.89,102.89,102.68,102.8,10697.0,87.3907,87.3907,87.2124,87.3143,10697.0
2016-12-22 14:00:00,102.78,103.1,102.78,102.95,22886.0,87.2973,87.5691,87.2973,87.4417,22886.0
2016-12-22 14:30:00,102.89,102.94,102.51,102.63,12670.0,87.3907,87.4332,87.068,87.1699,12670.0
2016-12-22 15:00:00,102.62,102.72,102.13,102.56,39688.0,87.1614,87.2464,86.7452,87.1105,39688.0
2016-12-22 15:30:00,102.51,102.79,102.43,102.7,90538.0,87.068,87.3058,87.0,87.2294,90538.0
2016-12-23 09:30:00,102.33,102.72,101.0,101.27,40782.0,86.9151,87.2464,85.7855,86.0148,40782.0
2016-12-23 10:00:00,101.42,101.91,101.33,101.6,26111.0,86.1422,86.5584,86.0657,86.2951,26111.0
2016-12-23 10:30:00,101.67,101.72,101.31,101.69,25685.0,86.3545,86.397,86.0488,86.3715,25685.0
2016-12-23 11:00:00,101.71,102.67,101.64,102.66,15982.0,86.3885,87.2039,86.329,87.1954,15982.0
2016-12-23 11:30:00,102.66,102.66,102.28,102.48,10154.0,87.1954,87.1954,86.8726,87.0425,10154.0
2016-12-23 12:00:00,102.5,102.58,102.38,102.43,15082.0,87.0595,87.1274,86.9576,87.0,15082.0
2016-12-23 12:30:00,102.47,102.69,102.47,102.56,7467.0,87.034,87.2209,87.034,87.1105,7467.0
2016-12-23 13:00:00,102.55,102.8,102.52,102.76,7653.0,87.102,87.3143,87.0765,87.2803,7653.0
2016-12-23 13:30:00,102.74,102.78,102.52,102.72,13660.0,87.2633,87.2973,87.0765,87.2464,13660.0
2016-12-23 14:00:00,102.7,102.88,102.65,102.68,11984.0,87.2294,87.3822,87.1869,87.2124,11984.0
2016-12-23 14:30:00,102.69,102.72,102.54,102.56,8656.0,87.2209,87.2464,87.0935,87.1105,8656.0
2016-12-23 15:00:00,102.54,102.6,102.46,102.51,11843.0,87.0935,87.1444,87.0255,87.068,11843.0
2016-12-23 15:30:00,102.52,102.76,102.49,102.7,32528.0,87.0765,87.2803,87.051,87.2294,32528.0
2016-12-27 09:30:00,103.22,103.69,102.9,103.0,24586.0,87.671,88.0702,87.3992,87.4842,24586.0
2016-12-27 10:00:00,103.16,103.16,102.59,102.62,15290.0,87.6201,87.6201,87.1359,87.1614,15290.0
2016-12-27 10:30:00,102.74,102.96,102.7,102.89,11269.0,87.2633,87.4502,87.2294,87.3907,11269.0
2016-12-27 11:00:00,102.83,102.92,102.72,102.85,11066.0,87.3398,87.4162,87.2464,87.3568,11066.0
2016-12-27 11:30:00,102.85,102.87,102.59,102.6,18119.0,87.3568,87.3738,87.1359,87.1444,18119.0
2016-12-27 12:00:00,102.62,102.76,102.41,102.64,7636.0,87.1614,87.2803,86.9831,87.1784,7636.0
2016-12-27 12:30:00,102.72,102.8,102.6,102.71,6680.0,87.2464,87.3143,87.1444,87.2379,6680.0
2016-12-27 13:00:00,102.75,102.87,102.66,102.72,4620.0,87.2718,87.3738,87.1954,87.2464,4620.0
2016-12-27 13:30:00,102.72,102.73,102.62,102.68,8584.0,87.2464,87.2548,87.1614,87.2124,8584.0
2016-12-27 14:00:00,102.67,102.9,102.65,102.81,9973.0,87.2039,87.3992,87.1869,87.3228,9973.0
2016-12-27 14:30:00,102.81,102.87,102.73,102.78,9948.0,87.3228,87.3738,87.2548,87.2973,9948.0
2016-12-27 15:00:00,102.77,103.04,102.7,103.0,23993.0,87.2888,87.5181,87.2294,87.4842,23993.0
2016-12-27 15:30:00,103.0,103.09,102.89,102.91,48819.0,87.4842,87.5606,87.3907,87.4077,48819.0
2016-12-28 09:30:00,102.62,103.18,101.68,101.68,30953.0,87.1614,87.6371,86.363,86.363,30953.0
2016-12-28 10:00:00,101.8,101.8,100.67,100.81,44385.0,86.4649,86.4649,85.5052,85.6241,44385.0
2016-12-28 10:30:00,100.75,101.25,100.72,101.0,20735.0,85.5731,85.9978,85.5476,85.7855,20735.0
2016-12-28 11:00:00,101.03,101.83,101.03,101.75,20393.0,85.8109,86.4904,85.8109,86.4225,20393.0
2016-12-28 11:30:00,101.76,101.76,101.42,101.45,7124.0,86.431,86.431,86.1422,86.1677,7124.0
2016-12-28 12:00:00,101.57,101.57,101.06,101.29,10435.0,86.2696,86.2696,85.8364,86.0318,10435.0
2016-12-28 12:30:00,101.28,101.36,100.88,101.02,8401.0,86.0233,86.0912,85.6835,85.8024,8401.0
2016-12-28 13:00:00,101.05,101.16,100.94,101.14,8117.0,85.8279,85.9213,85.7345,85.9044,8117.0
2016-12-28 13:30:00,101.06,101.33,101.0,101.15,13873.0,85.8364,86.0657,85.7855,85.9129,13873.0
2016-12-28 14:00:00,101.17,101.19,100.75,100.9,21140.0,85.9298,85.9468,85.5731,85.7005,21140.0
2016-12-28 14:30:00,100.9,100.99,100.67,100.68,11005.0,85.7005,85.777,85.5052,85.5137,11005.0
2016-12-28 15:00:00,100.69,100.9,100.69,100.88,18694.0,85.5221,85.7005,85.5221,85.6835,18694.0
2016-12-28 15:30:00,100.88,101.02,100.73,100.81,37445.0,85.6835,85.8024,85.5561,85.6241,37445.0
2016-12-29 09:30:00,100.67,101.55,100.5,100.9,22426.0,85.5052,86.2526,85.3608,85.7005,22426.0
2016-12-29 10:00:00,100.75,101.04,100.71,100.88,20776.0,85.5731,85.8194,85.5391,85.6835,20776.0
2016-12-29 10:30:00,100.93,101.0,100.58,100.61,15475.0,85.726,85.7855,85.4287,85.4542,15475.0
2016-12-29 11:00:00,100.58,100.68,100.23,100.4,24869.0,85.4287,85.5137,85.1314,85.2758,24869.0
2016-12-29 11:30:00,100.41,100.69,100.37,100.5,18312.0,85.2843,85.5221,85.2504,85.3608,18312.0
2016-12-29 12:00:00,100.47,100.92,100.47,100.88,19652.0,85.3353,85.7175,85.3353,85.6835,19652.0
2016-12-29 12:30:00,100.85,100.89,100.64,100.64,18690.0,85.658,85.692,85.4797,85.4797,18690.0
2016-12-29 13:00:00,100.68,100.8,100.65,100.76,7813.0,85.5137,85.6156,85.4882,85.5816,7813.0
2016-12-29 13:30:00,100.76,100.76,100.36,100.4,15755.0,85.5816,85.5816,85.2419,85.2758,15755.0
2016-12-29 14:00:00,100.43,100.77,100.41,100.43,19875.0,85.3013,85.5901,85.2843,85.3013,19875.0
2016-12-29 14:30:00,100.4,100.49,100.3,100.42,16865.0,85.2758,85.3523,85.1909,85.2928,16865.0
2016-12-29 15:00:00,100.41,100.54,100.4,100.48,26734.0,85.2843,85.3947,85.2758,85.3438,26734.0
2016-12-29 15:30:00,100.49,100.8,100.37,100.73,64857.0,85.3523,85.6156,85.2504,85.5561,64857.0
2016-12-30 09:30:00,101.0,101.24,100.01,100.01,19488.0,85.7855,85.9893,84.9446,84.9446,19488.0
2016-12-30 10:00:00,100.0,100.12,99.47,100.04,32956.0,84.9361,85.038,84.4859,84.9701,32956.0
2016-12-30 10:30:00,100.0,100.01,99.58,99.86,22484.0,84.9361,84.9446,84.5794,84.8172,22484.0
2016-12-30 11:00:00,99.86,100.02,99.73,99.98,14630.0,84.8172,84.9531,84.7068,84.9191,14630.0
2016-12-30 11:30:00,99.9,100.0,99.84,99.9,5046.0,84.8512,84.9361,84.8002,84.8512,5046.0
2016-12-30 12:00:00,99.9,100.03,99.66,99.85,13351.0,84.8512,84.9616,84.6473,84.8087,13351.0
2016-12-30 12:30:00,99.74,99.77,99.5,99.77,11369.0,84.7153,84.7407,84.5114,84.7407,11369.0
2016-12-30 13:00:00,99.76,99.97,99.76,99.87,9083.0,84.7322,84.9106,84.7322,84.8257,9083.0
2016-12-30 13:30:00,99.87,100.15,99.8,100.13,15900.0,84.8257,85.0635,84.7662,85.0465,15900.0
2016-12-30 14:00:00,100.04,100.15,99.92,100.08,16136.0,84.9701,85.0635,84.8681,85.004,16136.0
2016-12-30 14:30:00,99.99,100.17,99.93,100.0,24083.0,84.9276,85.0805,84.8766,84.9361,24083.0
2016-12-30 15:00:00,99.96,100.02,99.85,99.95,16964.0,84.9021,84.9531,84.8087,84.8936,16964.0
2016-12-30 15:30:00,99.97,100.08,99.73,100.08,62239.0,84.9106,85.004,84.7068,85.004,62239.0
2017-01-03 09:30:00,100.18,100.93,99.42,100.0,45706.0,85.089,85.726,84.4435,84.9361,45706.0
2017-01-03 10:00:00,100.1,100.42,99.96,100.07,76973.0,85.021,85.2928,84.9021,84.9955,76973.0
2017-01-03 10:30:00,99.92,100.27,99.17,99.24,33927.0,84.8681,85.1654,84.2311,84.2906,33927.0
2017-01-03 11:00:00,99.27,99.34,98.8,98.89,32465.0,84.3161,84.3755,83.9169,83.9933,32465.0
2017-01-03 11:30:00,98.91,99.41,98.54,99.41,41537.0,84.0103,84.435,83.696,84.435,41537.0
2017-01-03 12:00:00,99.44,99.58,99.22,99.31,22653.0,84.4604,84.5794,84.2736,84.35,22653.0
2017-01-03 12:30:00,99.31,99.7,99.3,99.46,28716.0,84.35,84.6813,84.3415,84.4774,28716.0
2017-01-03 13:00:00,99.5,99.84,99.3,99.72,16357.0,84.5114,84.8002,84.3415,84.6983,16357.0
2017-01-03 13:30:00,99.7,99.77,99.44,99.69,26375.0,84.6813,84.7407,84.4604,84.6728,26375.0
2017-01-03 14:00:00,99.65,99.79,99.59,99.71,17089.0,84.6388,84.7577,84.5879,84.6898,17089.0
2017-01-03 14:30:00,99.69,99.9,99.68,99.86,39515.0,84.6728,84.8512,84.6643,84.8172,39515.0
2017-01-03 15:00:00,99.87,100.12,99.85,99.96,99131.0,84.8257,85.038,84.8087,84.9021,99131.0
2017-01-03 15:30:00,99.96,100.45,99.86,100.45,127290.0,84.9021,85.3183,84.8172,85.3183,127290.0
2017-01-04 09:30:00,100.5,101.55,100.5,101.43,74819.0,85.3608,86.2526,85.3608,86.1507,74819.0
2017-01-04 10:00:00,101.49,101.95,101.45,101.87,51863.0,86.2016,86.5923,86.1677,86.5244,51863.0
2017-01-04 10:30:00,101.81,102.69,101.66,102.43,49244.0,86.4734,87.2209,86.346,87.0,49244.0
2017-01-04 11:00:00,102.42,103.09,102.41,102.79,44272.0,86.9915,87.5606,86.9831,87.3058,44272.0
2017-01-04 11:30:00,102.81,103.23,102.76,102.99,44291.0,87.3228,87.6795,87.2803,87.4757,44291.0
2017-01-04 12:00:00,103.04,103.29,102.86,102.89,14944.0,87.5181,87.7305,87.3653,87.3907,14944.0
2017-01-04 12:30:00,102.93,103.22,102.81,103.14,13362.0,87.4247,87.671,87.3228,87.6031,13362.0
2017-01-04 13:00:00,103.17,103.27,102.99,103.09,21661.0,87.6286,87.7135,87.4757,87.5606,21661.0
2017-01-04 13:30:00,103.1,103.17,102.97,103.17,14903.0,87.5691,87.6286,87.4587,87.6286,14903.0
2017-01-04 14:00:00,103.16,103.39,103.03,103.1,21492.0,87.6201,87.8154,87.5097,87.5691,21492.0
2017-01-04 14:30:00,103.07,103.24,102.86,102.95,16123.0,87.5436,87.688,87.3653,87.4417,16123.0
2017-01-04 15:00:00,102.93,103.07,102.84,103.0,19859.0,87.4247,87.5436,87.3483,87.4842,19859.0
2017-01-04 15:30:00,103.03,103.67,102.93,103.56,177015.0,87.5097,88.0532,87.4247,87.9598,177015.0
2017-01-05 09:30:00,103.01,103.32,102.51,102.77,46523.0,87.4927,87.756,87.068,87.2888,46523.0
2017-01-05 10:00:00,102.76,103.06,102.59,102.82,22961.0,87.2803,87.5351,87.1359,87.3313,22961.0
2017-01-05 10:30:00,102.74,103.13,102.54,103.1,34064.0,87.2633,87.5946,87.0935,87.5691,34064.0
2017-01-05 11:00:00,103.1,103.14,102.44,102.58,47868.0,87.5691,87.6031,87.0085,87.1274,47868.0
2017-01-05 11:30:00,102.63,102.7,102.05,102.14,65377.0,87.1699,87.2294,86.6773,86.7537,65377.0
2017-01-05 12:00:00,102.2,102.67,102.1,102.63,14673.0,86.8047,87.2039,86.7197,87.1699,14673.0
2017-01-05 12:30:00,102.55,102.6,102.32,102.42,9270.0,87.102,87.1444,86.9066,86.9915,9270.0
2017-01-05 13:00:00,102.36,102.41,102.02,102.03,11642.0,86.9406,86.9831,86.6518,86.6603,11642.0
2017-01-05 13:30:00,102.05,102.29,101.78,101.78,17073.0,86.6773,86.8811,86.448,86.448,17073.0
2017-01-05 14:00:00,101.81,102.17,101.81,101.96,10200.0,86.4734,86.7792,86.4734,86.6008,10200.0
2017-01-05 14:30:00,101.94,101.96,101.65,101.65,17594.0,86.5839,86.6008,86.3375,86.3375,17594.0
2017-01-05 15:00:00,101.63,101.97,101.62,101.82,28371.0,86.3205,86.6093,86.3121,86.4819,28371.0
2017-01-05 15:30:00,101.84,101.94,101.68,101.69,51239.0,86.4989,86.5839,86.363,86.3715,51239.0
2017-01-06 09:30:00,101.98,102.38,101.5,102.38,30456.0,86.6178,86.9576,86.2101,86.9576,30456.0
2017-01-06 10:00:00,102.39,102.95,102.34,102.83,36664.0,86.9661,87.4417,86.9236,87.3398,36664.0
2017-01-06 10:30:00,102.75,102.94,102.5,102.89,37580.0,87.2718,87.4332,87.0595,87.3907,37580.0
2017-01-06 11:00:00,102.86,103.23,102.78,103.23,26499.0,87.3653,87.6795,87.2973,87.6795,26499.0
2017-01-06 11:30:00,103.24,103.25,103.04,103.22,16647.0,87.688,87.6965,87.5181,87.671,16647.0
2017-01-06 12:00:00,103.23,103.23,102.89,103.06,20318.0,87.6795,87.6795,87.3907,87.5351,20318.0
2017-01-06 12:30:00,103.05,103.34,103.05,103.34,6416.0,87.5266,87.773,87.5266,87.773,6416.0
2017-01-06 13:00:00,103.31,103.4,103.0,103.0,29886.0,87.7475,87.8239,87.4842,87.4842,29886.0
2017-01-06 13:30:00,103.05,103.13,102.76,102.78,11193.0,87.5266,87.5946,87.2803,87.2973,11193.0
2017-01-06 14:00:00,102.74,102.88,102.46,102.54,16974.0,87.2633,87.3822,87.0255,87.0935,16974.0
2017-01-06 14:30:00,102.53,102.57,102.29,102.4,22451.0,87.085,87.1189,86.8811,86.9746,22451.0
2017-01-06 15:00:00,102.36,102.42,102.25,102.28,28712.0,86.9406,86.9915,86.8472,86.8726,28712.0
2017-01-06 15:30:00,102.27,102.44,102.14,102.14,54900.0,86.8641,87.0085,86.7537,86.7537,54900.0
2017-01-09 09:30:00,102.01,102.37,101.73,101.88,31299.0,86.6433,86.9491,86.4055,86.5329,31299.0
2017-01-09 10:00:00,101.88,102.0,101.55,101.97,31101.0,86.5329,86.6348,86.2526,86.6093,31101.0
2017-01-09 10:30:00,101.86,102.12,101.76,101.88,32151.0,86.5159,86.7367,86.431,86.5329,32151.0
2017-01-09 11:00:00,101.88,102.13,101.83,102.1,30838.0,86.5329,86.7452,86.4904,86.7197,30838.0
2017-01-09 11:30:00,102.06,102.13,101.77,101.84,33879.0,86.6858,86.7452,86.4395,86.4989,33879.0
2017-01-09 12:00:00,101.89,101.98,101.71,101.82,13057.0,86.5414,86.6178,86.3885,86.4819,13057.0
2017-01-09 12:30:00,101.82,101.83,101.57,101.75,12171.0,86.4819,86.4904,86.2696,86.4225,12171.0
2017-01-09 13:00:00,101.67,101.68,101.34,101.42,21956.0,86.3545,86.363,86.0742,86.1422,21956.0
2017-01-09 13:30:00,101.42,101.42,101.05,101.05,11388.0,86.1422,86.1422,85.8279,85.8279,11388.0
2017-01-09 14:00:00,101.07,101.19,100.96,100.99,20306.0,85.8449,85.9468,85.7515,85.777,20306.0
2017-01-09 14:30:00,101.02,101.05,100.84,100.92,17573.0,85.8024,85.8279,85.6496,85.7175,17573.0
2017-01-09 15:00:00,100.91,101.17,100.87,101.17,26194.0,85.709,85.9298,85.675,85.9298,26194.0
2017-01-09 15:30:00,101.16,101.31,101.04,101.07,99885.0,85.9213,86.0488,85.8194,85.8449,99885.0
2017-01-10 09:30:00,100.98,101.46,100.94,101.18,29490.0,85.7685,86.1762,85.7345,85.9383,29490.0
2017-01-10 10:00:00,101.17,101.29,100.92,101.08,18742.0,85.9298,86.0318,85.7175,85.8534,18742.0
2017-01-10 10:30:00,101.15,101.84,101.02,101.7,35822.0,85.9129,86.4989,85.8024,86.38,35822.0
2017-01-10 11:00:00,101.68,102.0,101.68,101.83,39755.0,86.363,86.6348,86.363,86.4904,39755.0
2017-01-10 11:30:00,101.83,101.99,101.63,101.95,20748.0,86.4904,86.6263,86.3205,86.5923,20748.0
2017-01-10 12:00:00,101.95,102.01,101.84,101.93,13187.0,86.5923,86.6433,86.4989,86.5754,13187.0
2017-01-10 12:30:00,101.98,102.04,101.64,101.68,16481.0,86.6178,86.6688,86.329,86.363,16481.0
2017-01-10 13:00:00,101.66,102.39,101.66,102.09,30612.0,86.346,86.9661,86.346,86.7113,30612.0
2017-01-10 13:30:00,102.06,102.07,101.45,101.46,19742.0,86.6858,86.6943,86.1677,86.1762,19742.0
2017-01-10 14:00:00,101.52,101.75,101.32,101.52,14081.0,86.2271,86.4225,86.0572,86.2271,14081.0
2017-01-10 14:30:00,101.54,101.87,101.49,101.81,14351.0,86.2441,86.5244,86.2016,86.4734,14351.0
2017-01-10 15:00:00,101.8,102.03,101.75,102.0,35298.0,86.4649,86.6603,86.4225,86.6348,35298.0
2017-01-10 15:30:00,101.98,102.03,101.8,101.88,85233.0,86.6178,86.6603,86.4649,86.5329,85233.0
2017-01-11 09:30:00,102.05,102.18,101.12,101.83,24095.0,86.6773,86.7877,85.8874,86.4904,24095.0
2017-01-11 10:00:00,101.78,101.95,101.42,101.81,14643.0,86.448,86.5923,86.1422,86.4734,14643.0
2017-01-11 10:30:00,101.82,101.82,101.33,101.46,16305.0,86.4819,86.4819,86.0657,86.1762,16305.0
2017-01-11 11:00:00,101.6,101.87,101.36,101.47,19317.0,86.2951,86.5244,86.0912,86.1847,19317.0
2017-01-11 11:30:00,101.48,101.65,101.01,101.57,28704.0,86.1931,86.3375,85.7939,86.2696,28704.0
2017-01-11 12:00:00,101.5,101.67,101.19,101.45,10485.0,86.2101,86.3545,85.9468,86.1677,10485.0
2017-01-11 12:30:00,101.45,101.52,101.31,101.45,6440.0,86.1677,86.2271,86.0488,86.1677,6440.0
2017-01-11 13:00:00,101.5,101.55,101.18,101.26,11412.0,86.2101,86.2526,85.9383,86.0063,11412.0
2017-01-11 13:30:00,101.28,101.6,101.19,101.45,9091.0,86.0233,86.2951,85.9468,86.1677,9091.0
2017-01-11 14:00:00,101.49,101.62,101.41,101.44,10206.0,86.2016,86.3121,86.1337,86.1592,10206.0
2017-01-11 14:30:00,101.45,101.45,101.23,101.41,34273.0,86.1677,86.1677,85.9808,86.1337,34273.0
2017-01-11 15:00:00,101.44,101.6,101.44,101.6,18806.0,86.1592,86.2951,86.1592,86.2951,18806.0
2017-01-11 15:30:00,101.63,101.75,101.53,101.69,67910.0,86.3205,86.4225,86.2356,86.3715,67910.0
2017-01-12 09:30:00,101.82,101.82,100.6,100.73,34106.0,86.4819,86.4819,85.4457,85.5561,34106.0
2017-01-12 10:00:00,100.8,100.81,100.16,100.43,30017.0,85.6156,85.6241,85.072,85.3013,30017.0
2017-01-12 10:30:00,100.45,100.85,100.34,100.53,28943.0,85.3183,85.658,85.2249,85.3863,28943.0
2017-01-12 11:00:00,100.48,100.87,100.27,100.87,21912.0,85.3438,85.675,85.1654,85.675,21912.0
2017-01-12 11:30:00,100.87,101.15,100.81,100.98,24384.0,85.675,85.9129,85.6241,85.7685,24384.0
2017-01-12 12:00:00,101.07,101.42,101.0,101.19,49503.0,85.8449,86.1422,85.7855,85.9468,49503.0
2017-01-12 12:30:00,101.25,101.59,101.25,101.52,9597.0,85.9978,86.2866,85.9978,86.2271,9597.0
2017-01-12 13:00:00,101.48,101.65,101.01,101.03,29712.0,86.1931,86.3375,85.7939,85.8109,29712.0
2017-01-12 13:30:00,101.04,101.38,100.97,101.35,13670.0,85.8194,86.1082,85.76,86.0827,13670.0
2017-01-12 14:00:00,101.39,101.56,101.25,101.53,13617.0,86.1167,86.2611,85.9978,86.2356,13617.0
2017-01-12 14:30:00,101.53,101.7,101.49,101.7,10449.0,86.2356,86.38,86.2016,86.38,10449.0
2017-01-12 15:00:00,101.67,101.69,101.33,101.4,25089.0,86.3545,86.3715,86.0657,86.1252,25089.0
2017-01-12 15:30:00,101.43,101.74,101.43,101.65,48392.0,86.1507,86.414,86.1507,86.3375,48392.0
2017-01-13 09:30:00,102.04,102.38,101.58,102.07,41009.0,86.6688,86.9576,86.2781,86.6943,41009.0
2017-01-13 10:00:00,102.1,102.35,101.63,101.89,21710.0,86.7197,86.9321,86.3205,86.5414,21710.0
2017-01-13 10:30:00,101.91,102.49,101.9,102.33,17020.0,86.5584,87.051,86.5499,86.9151,17020.0
2017-01-13 11:00:00,102.32,102.47,102.15,102.47,20428.0,86.9066,87.034,86.7622,87.034,20428.0
2017-01-13 11:30:00,102.37,102.5,102.3,102.4,18731.0,86.9491,87.0595,86.8896,86.9746,18731.0
2017-01-13 12:00:00,102.38,102.5,102.33,102.45,16459.0,86.9576,87.0595,86.9151,87.017,16459.0
2017-01-13 12:30:00,102.43,102.84,102.43,102.81,9319.0,87.0,87.3483,87.0,87.3228,9319.0
2017-01-13 13:00:00,102.77,102.92,102.73,102.84,8872.0,87.2888,87.4162,87.2548,87.3483,8872.0
2017-01-13 13:30:00,102.85,102.86,102.68,102.76,9032.0,87.3568,87.3653,87.2124,87.2803,9032.0
2017-01-13 14:00:00,102.79,102.79,102.32,102.32,9072.0,87.3058,87.3058,86.9066,86.9066,9072.0
2017-01-13 14:30:00,102.34,102.53,102.34,102.39,12884.0,86.9236,87.085,86.9236,86.9661,12884.0
2017-01-13 15:00:00,102.4,102.53,102.39,102.47,13095.0,86.9746,87.085,86.9661,87.034,13095.0
2017-01-13 15:30:00,102.47,102.9,102.44,102.88,58738.0,87.034,87.3992,87.0085,87.3822,58738.0
2017-01-17 09:30:00,102.05,102.48,101.08,101.62,37807.0,86.6773,87.0425,85.8534,86.3121,37807.0
2017-01-17 10:00:00,101.62,102.05,101.25,101.34,18370.0,86.3121,86.6773,85.9978,86.0742,18370.0
2017-01-17 10:30:00,101.33,101.52,101.2,101.42,20199.0,86.0657,86.2271,85.9553,86.1422,20199.0
2017-01-17 11:00:00,101.43,101.43,100.81,101.14,9433.0,86.1507,86.1507,85.6241,85.9044,9433.0
2017-01-17 11:30:00,101.17,101.17,100.9,101.12,15982.0,85.9298,85.9298,85.7005,85.8874,15982.0
2017-01-17 12:00:00,101.03,101.08,100.81,100.98,16091.0,85.8109,85.8534,85.6241,85.7685,16091.0
2017-01-17 12:30:00,100.9,101.13,100.89,100.93,4923.0,85.7005,85.8959,85.692,85.726,4923.0
2017-01-17 13:00:00,100.91,101.06,100.77,100.8,8057.0,85.709,85.8364,85.5901,85.6156,8057.0
2017-01-17 13:30:00,100.83,100.88,100.46,100.75,11776.0,85.6411,85.6835,85.3268,85.5731,11776.0
2017-01-17 14:00:00,100.73,100.89,100.35,100.35,9914.0,85.5561,85.692,85.2334,85.2334,9914.0
2017-01-17 14:30:00,100.34,100.52,100.32,100.32,19703.0,85.2249,85.3778,85.2079,85.2079,19703.0
2017-01-17 15:00:00,100.33,100.45,100.24,100.3,16975.0,85.2164,85.3183,85.1399,85.1909,16975.0
2017-01-17 15:30:00,100.3,101.04,100.25,100.91,104086.0,85.1909,85.8194,85.1484,85.709,104086.0
2017-01-18 09:30:00,101.18,101.44,100.66,101.26,15320.0,85.9383,86.1592,85.4967,86.0063,15320.0
2017-01-18 10:00:00,101.33,101.45,101.14,101.21,12923.0,86.0657,86.1677,85.9044,85.9638,12923.0
2017-01-18 10:30:00,101.32,101.63,101.2,101.63,17947.0,86.0572,86.3205,85.9553,86.3205,17947.0
2017-01-18 11:00:00,101.61,101.66,101.42,101.42,10204.0,86.3036,86.346,86.1422,86.1422,10204.0
2017-01-18 11:30:00,101.41,101.5,101.31,101.33,16604.0,86.1337,86.2101,86.0488,86.0657,16604.0
2017-01-18 12:00:00,101.33,101.71,101.32,101.37,8037.0,86.0657,86.3885,86.0572,86.0997,8037.0
2017-01-18 12:30:00,101.38,101.52,101.29,101.41,25257.0,86.1082,86.2271,86.0318,86.1337,25257.0
2017-01-18 13:00:00,101.31,101.51,101.18,101.43,10927.0,86.0488,86.2186,85.9383,86.1507,10927.0
2017-01-18 13:30:00,101.38,101.44,101.23,101.25,5799.0,86.1082,86.1592,85.9808,85.9978,5799.0
2017-01-18 14:00:00,101.25,101.42,101.24,101.35,6806.0,85.9978,86.1422,85.9893,86.0827,6806.0
2017-01-18 14:30:00,101.33,101.37,101.09,101.33,11861.0,86.0657,86.0997,85.8619,86.0657,11861.0
2017-01-18 15:00:00,101.33,101.42,101.11,101.17,22530.0,86.0657,86.1422,85.8789,85.9298,22530.0
2017-01-18 15:30:00,101.14,101.56,101.14,101.54,48711.0,85.9044,86.2611,85.9044,86.2441,48711.0
2017-01-19 09:30:00,101.77,102.47,101.77,102.04,16872.0,86.4395,87.034,86.4395,86.6688,16872.0
2017-01-19 10:00:00,102.02,102.02,101.24,101.8,12751.0,86.6518,86.6518,85.9893,86.4649,12751.0
2017-01-19 10:30:00,101.82,101.97,101.29,101.29,12042.0,86.4819,86.6093,86.0318,86.0318,12042.0
2017-01-19 11:00:00,101.24,101.48,100.97,101.23,23051.0,85.9893,86.1931,85.76,85.9808,23051.0
2017-01-19 11:30:00,101.1,101.19,100.8,100.91,15499.0,85.8704,85.9468,85.6156,85.709,15499.0
2017-01-19 12:00:00,100.82,101.01,100.8,100.8,3900.0,85.6326,85.7939,85.6156,85.6156,3900.0
2017-01-19 12:30:00,100.89,100.96,100.6,100.68,12589.0,85.692,85.7515,85.4457,85.5137,12589.0
2017-01-19 13:00:00,100.61,100.61,100.33,100.39,18702.0,85.4542,85.4542,85.2164,85.2673,18702.0
2017-01-19 13:30:00,100.39,100.55,100.27,100.39,9319.0,85.2673,85.4032,85.1654,85.2673,9319.0
2017-01-19 14:00:00,100.36,100.44,100.01,100.44,11861.0,85.2419,85.3098,84.9446,85.3098,11861.0
2017-01-19 14:30:00,100.46,100.55,100.3,100.33,9971.0,85.3268,85.4032,85.1909,85.2164,9971.0
2017-01-19 15:00:00,100.38,100.73,100.37,100.7,12211.0,85.2588,85.5561,85.2504,85.5306,12211.0
2017-01-19 15:30:00,100.66,100.9,100.57,100.79,46750.0,85.4967,85.7005,85.4202,85.6071,46750.0
2017-01-20 09:30:00,100.74,101.02,99.93,99.93,23408.0,85.5646,85.8024,84.8766,84.8766,23408.0
2017-01-20 10:00:00,99.94,100.34,99.8,99.87,24928.0,84.8851,85.2249,84.7662,84.8257,24928.0
2017-01-20 10:30:00,99.94,100.25,99.78,100.2,14957.0,84.8851,85.1484,84.7492,85.106,14957.0
2017-01-20 11:00:00,100.27,100.93,100.25,100.29,24215.0,85.1654,85.726,85.1484,85.1824,24215.0
2017-01-20 11:30:00,100.34,100.54,100.26,100.36,8877.0,85.2249,85.3947,85.1569,85.2419,8877.0
2017-01-20 12:00:00,100.3,100.32,99.65,99.67,23847.0,85.1909,85.2079,84.6388,84.6558,23847.0
2017-01-20 12:30:00,99.72,99.72,98.83,98.95,31306.0,84.6983,84.6983,83.9423,84.0443,31306.0
2017-01-20 13:00:00,98.98,99.34,98.87,99.19,21275.0,84.0697,84.3755,83.9763,84.2481,21275.0
2017-01-20 13:30:00,99.18,99.59,99.18,99.47,27003.0,84.2396,84.5879,84.2396,84.4859,27003.0
2017-01-20 14:00:00,99.51,99.69,99.15,99.55,14589.0,84.5199,84.6728,84.2141,84.5539,14589.0
2017-01-20 14:30:00,99.57,99.68,99.37,99.5,21469.0,84.5709,84.6643,84.401,84.5114,21469.0
2017-01-20 15:00:00,99.55,99.66,99.04,99.22,24008.0,84.5539,84.6473,84.1207,84.2736,24008.0
2017-01-20 15:30:00,99.28,99.62,99.24,99.55,101836.0,84.3246,84.6133,84.2906,84.5539,101836.0
2017-01-23 09:30:00,99.42,99.69,99.36,99.55,29400.0,84.4435,84.6728,84.3925,84.5539,29400.0
2017-01-23 10:00:00,99.4,99.48,99.09,99.09,27214.0,84.4265,84.4944,84.1632,84.1632,27214.0
2017-01-23 10:30:00,99.01,99.12,98.65,98.84,15865.0,84.0952,84.1887,83.7895,83.9508,15865.0
2017-01-23 11:00:00,98.84,98.99,98.55,98.66,19053.0,83.9508,84.0782,83.7045,83.7979,19053.0
2017-01-23 11:30:00,98.66,98.68,98.13,98.24,16654.0,83.7979,83.8149,83.3478,83.4412,16654.0
2017-01-23 12:00:00,98.21,98.38,98.12,98.24,14594.0,83.4157,83.5601,83.3393,83.4412,14594.0
2017-01-23 12:30:00,98.28,98.47,98.24,98.3,11969.0,83.4752,83.6366,83.4412,83.4922,11969.0
2017-01-23 13:00:00,98.36,98.55,98.31,98.4,11486.0,83.5431,83.7045,83.5007,83.5771,11486.0
2017-01-23 13:30:00,98.4,98.93,98.39,98.62,28585.0,83.5771,84.0273,83.5686,83.764,28585.0
2017-01-23 14:00:00,98.62,98.83,98.56,98.59,16690.0,83.764,83.9423,83.713,83.7385,16690.0
2017-01-23 14:30:00,98.57,98.7,98.52,98.65,21207.0,83.7215,83.8319,83.679,83.7895,21207.0
2017-01-23 15:00:00,98.62,98.7,98.4,98.46,18129.0,83.764,83.8319,83.5771,83.6281,18129.0
2017-01-23 15:30:00,98.45,98.59,98.37,98.44,53485.0,83.6196,83.7385,83.5516,83.6111,53485.0
2017-01-24 09:30:00,98.52,99.29,98.52,99.06,104914.0,83.679,84.333,83.679,84.1377,104914.0
2017-01-24 10:00:00,99.04,99.19,98.55,98.92,117865.0,84.1207,84.2481,83.7045,84.0188,117865.0
2017-01-24 10:30:00,98.97,99.14,98.81,99.0,75166.0,84.0612,84.2056,83.9254,84.0867,75166.0
2017-01-24 11:00:00,99.04,100.07,98.97,99.9,151373.0,84.1207,84.9955,84.0612,84.8512,151373.0
2017-01-24 11:30:00,99.96,100.85,99.91,100.49,44270.0,84.9021,85.658,84.8596,85.3523,44270.0
2017-01-24 12:00:00,100.49,100.7,100.42,100.6,29933.0,85.3523,85.5306,85.2928,85.4457,29933.0
2017-01-24 12:30:00,100.61,100.73,100.35,100.43,12495.0,85.4542,85.5561,85.2334,85.3013,12495.0
2017-01-24 13:00:00,100.41,100.85,100.37,100.82,20107.0,85.2843,85.658,85.2504,85.6326,20107.0
2017-01-24 13:30:00,100.79,101.2,100.79,100.95,26614.0,85.6071,85.9553,85.6071,85.743,26614.0
2017-01-24 14:00:00,100.9,101.44,100.9,100.97,31465.0,85.7005,86.1592,85.7005,85.76,31465.0
2017-01-24 14:30:00,100.95,101.16,100.93,100.98,15156.0,85.743,85.9213,85.726,85.7685,15156.0
2017-01-24 15:00:00,100.96,101.26,100.95,100.99,23343.0,85.7515,86.0063,85.743,85.777,23343.0
2017-01-24 15:30:00,101.0,101.48,100.97,101.41,85377.0,85.7855,86.1931,85.76,86.1337,85377.0
2017-01-25 09:30:00,101.72,103.66,101.72,103.05,73835.0,86.397,88.0448,86.397,87.5266,73835.0
2017-01-25 10:00:00,103.15,104.99,102.9,104.28,75775.0,87.6116,89.1744,87.3992,88.5714,75775.0
2017-01-25 10:30:00,104.22,105.55,104.21,104.85,62100.0,88.5204,89.65,88.5119,89.0555,62100.0
2017-01-25 11:00:00,104.97,105.3,104.56,104.6,31828.0,89.1574,89.4377,88.8092,88.8432,31828.0
2017-01-25 11:30:00,104.54,104.95,104.29,104.72,33499.0,88.7922,89.1404,88.5798,88.9451,33499.0
2017-01-25 12:00:00,104.65,104.75,104.42,104.46,26318.0,88.8856,88.9706,88.6903,88.7242,26318.0
2017-01-25 12:30:00,104.5,104.87,104.44,104.67,22552.0,88.7582,89.0725,88.7073,88.9026,22552.0
2017-01-25 13:00:00,104.71,104.78,104.52,104.7,16466.0,88.9366,88.996,88.7752,88.9281,16466.0
2017-01-25 13:30:00,104.73,105.07,104.65,104.96,27874.0,88.9536,89.2424,88.8856,89.1489,27874.0
2017-01-25 14:00:00,104.98,105.18,104.92,105.13,33538.0,89.1659,89.3358,89.1149,89.2933,33538.0
2017-01-25 14:30:00,105.13,105.33,105.13,105.33,76371.0,89.2933,89.4632,89.2933,89.4632,76371.0
2017-01-25 15:00:00,105.31,105.43,105.19,105.27,31156.0,89.4462,89.5481,89.3443,89.4122,31156.0
2017-01-25 15:30:00,105.25,105.47,105.14,105.27,85413.0,89.3952,89.5821,89.3018,89.4122,85413.0
2017-01-26 09:30:00,105.42,106.34,105.2,105.54,54322.0,89.5396,90.321,89.3528,89.6415,54322.0
2017-01-26 10:00:00,105.59,105.67,105.19,105.36,26001.0,89.684,89.752,89.3443,89.4887,26001.0
2017-01-26 10:30:00,105.34,105.76,105.18,105.18,15883.0,89.4717,89.8284,89.3358,89.3358,15883.0
2017-01-26 11:00:00,105.15,105.52,104.93,105.44,34422.0,89.3103,89.6246,89.1234,89.5566,34422.0
2017-01-26 11:30:00,105.45,105.47,105.2,105.2,13200.0,89.5651,89.5821,89.3528,89.3528,13200.0
2017-01-26 12:00:00,105.25,105.43,105.16,105.3,16161.0,89.3952,89.5481,89.3188,89.4377,16161.0
2017-01-26 12:30:00,105.26,105.49,105.25,105.39,15066.0,89.4037,89.5991,89.3952,89.5141,15066.0
2017-01-26 13:00:00,105.35,105.43,105.25,105.36,13953.0,89.4802,89.5481,89.3952,89.4887,13953.0
2017-01-26 13:30:00,105.34,105.59,105.28,105.56,25338.0,89.4717,89.684,89.4207,89.6585,25338.0
2017-01-26 14:00:00,105.56,105.62,105.43,105.62,20660.0,89.6585,89.7095,89.5481,89.7095,20660.0
2017-01-26 14:30:00,105.62,105.69,105.46,105.5,17521.0,89.7095,89.769,89.5736,89.6076,17521.0
2017-01-26 15:00:00,105.49,106.01,105.45,105.95,29214.0,89.5991,90.0407,89.5651,89.9898,29214.0
2017-01-26 15:30:00,106.0,106.06,105.91,106.04,85448.0,90.0323,90.0832,89.9558,90.0662,85448.0
2017-01-27 09:30:00,105.77,105.92,104.7,104.77,39436.0,89.8369,89.9643,88.9281,88.9875,39436.0
2017-01-27 10:00:00,104.71,105.53,104.6,104.82,30927.0,88.9366,89.6331,88.8432,89.03,30927.0
2017-01-27 10:30:00,104.82,105.25,104.48,104.48,16335.0,89.03,89.3952,88.7412,88.7412,16335.0
2017-01-27 11:00:00,104.45,105.13,104.45,104.99,19345.0,88.7157,89.2933,88.7157,89.1744,19345.0
2017-01-27 11:30:00,104.81,104.97,104.68,104.97,17970.0,89.0215,89.1574,88.9111,89.1574,17970.0
2017-01-27 12:00:00,104.93,105.16,104.91,105.0,14958.0,89.1234,89.3188,89.1065,89.1829,14958.0
2017-01-27 12:30:00,104.94,105.04,104.8,104.94,10941.0,89.1319,89.2169,89.013,89.1319,10941.0
2017-01-27 13:00:00,104.92,105.1,104.84,105.1,14227.0,89.1149,89.2678,89.047,89.2678,14227.0
2017-01-27 13:30:00,105.13,105.3,105.0,105.22,9335.0,89.2933,89.4377,89.1829,89.3698,9335.0
2017-01-27 14:00:00,105.22,105.25,104.98,105.13,16635.0,89.3698,89.3952,89.1659,89.2933,16635.0
2017-01-27 14:30:00,105.11,105.23,105.01,105.06,14653.0,89.2763,89.3782,89.1914,89.2339,14653.0
2017-01-27 15:00:00,105.06,105.13,104.87,104.89,28860.0,89.2339,89.2933,89.0725,89.0895,28860.0
2017-01-27 15:30:00,104.9,105.26,104.68,105.2,102169.0,89.098,89.4037,88.9111,89.3528,102169.0
2017-01-30 09:30:00,104.3,105.19,104.08,104.35,57162.0,88.5883,89.3443,88.4015,88.6308,57162.0
2017-01-30 10:00:00,104.1,104.48,103.37,103.69,54519.0,88.4185,88.7412,87.7984,88.0702,54519.0
2017-01-30 10:30:00,103.73,103.8,103.0,103.16,23580.0,88.1042,88.1637,87.4842,87.6201,23580.0
2017-01-30 11:00:00,103.17,103.84,103.03,103.66,25998.0,87.6286,88.1976,87.5097,88.0448,25998.0
2017-01-30 11:30:00,103.59,104.15,103.58,103.7,45106.0,87.9853,88.4609,87.9768,88.0787,45106.0
2017-01-30 12:00:00,103.69,103.98,103.59,103.86,22166.0,88.0702,88.3165,87.9853,88.2146,22166.0
2017-01-30 12:30:00,103.8,103.89,103.64,103.71,10529.0,88.1637,88.2401,88.0278,88.0872,10529.0
2017-01-30 13:00:00,103.72,103.96,103.6,103.92,14820.0,88.0957,88.2996,87.9938,88.2656,14820.0
2017-01-30 13:30:00,103.86,103.97,103.75,103.94,10941.0,88.2146,88.3081,88.1212,88.2826,10941.0
2017-01-30 14:00:00,103.95,104.19,103.87,104.19,34561.0,88.2911,88.4949,88.2231,88.4949,34561.0
2017-01-30 14:30:00,104.18,104.24,104.06,104.22,7877.0,88.4864,88.5374,88.3845,88.5204,7877.0
2017-01-30 15:00:00,104.21,104.28,104.04,104.12,28582.0,88.5119,88.5714,88.3675,88.4355,28582.0
2017-01-30 15:30:00,104.09,104.31,104.05,104.24,86120.0,88.41,88.5968,88.376,88.5374,86120.0
2017-01-31 09:30:00,104.3,104.3,103.35,103.57,50262.0,88.5883,88.5883,87.7814,87.9683,50262.0
2017-01-31 10:00:00,103.72,103.72,103.06,103.59,37789.0,88.0957,88.0957,87.5351,87.9853,37789.0
2017-01-31 10:30:00,103.62,103.83,103.45,103.63,16240.0,88.0108,88.1891,87.8664,88.0193,16240.0
2017-01-31 11:00:00,103.6,103.6,103.23,103.57,15503.0,87.9938,87.9938,87.6795,87.9683,15503.0
2017-01-31 11:30:00,103.43,103.58,103.2,103.32,14196.0,87.8494,87.9768,87.654,87.756,14196.0
2017-01-31 12:00:00,103.31,103.85,103.21,103.64,23066.0,87.7475,88.2061,87.6625,88.0278,23066.0
2017-01-31 12:30:00,103.59,103.59,103.33,103.47,10620.0,87.9853,87.9853,87.7645,87.8834,10620.0
2017-01-31 13:00:00,103.44,103.5,103.12,103.28,13298.0,87.8579,87.9089,87.5861,87.722,13298.0
2017-01-31 13:30:00,103.33,103.38,103.06,103.1,16264.0,87.7645,87.8069,87.5351,87.5691,16264.0
2017-01-31 14:00:00,103.14,103.22,103.01,103.14,17689.0,87.6031,87.671,87.4927,87.6031,17689.0
2017-01-31 14:30:00,103.14,103.4,102.97,103.38,17545.0,87.6031,87.8239,87.4587,87.8069,17545.0
2017-01-31 15:00:00,103.4,103.66,103.39,103.5,25668.0,87.8239,88.0448,87.8154,87.9089,25668.0
2017-01-31 15:30:00,103.5,103.84,103.48,103.5,64060.0,87.9089,88.1976,87.8919,87.9089,64060.0
2017-02-01 09:30:00,103.76,104.96,103.76,104.24,53764.0,88.1297,89.1489,88.1297,88.5374,53764.0
2017-02-01 10:00:00,104.21,104.35,104.06,104.22,23334.0,88.5119,88.6308,88.3845,88.5204,23334.0
2017-02-01 10:30:00,104.25,104.25,103.64,103.79,25296.0,88.5459,88.5459,88.0278,88.1552,25296.0
2017-02-01 11:00:00,103.83,104.22,103.55,103.55,38673.0,88.1891,88.5204,87.9513,87.9513,38673.0
2017-02-01 11:30:00,103.63,103.84,103.49,103.62,28353.0,88.0193,88.1976,87.9004,88.0108,28353.0
2017-02-01 12:00:00,103.65,103.84,103.51,103.72,10878.0,88.0363,88.1976,87.9173,88.0957,10878.0
2017-02-01 12:30:00,103.85,103.98,103.74,103.79,7269.0,88.2061,88.3165,88.1127,88.1552,7269.0
2017-02-01 13:00:00,103.83,103.91,103.69,103.72,10733.0,88.1891,88.2571,88.0702,88.0957,10733.0
2017-02-01 13:30:00,103.78,104.11,103.71,104.06,28910.0,88.1467,88.427,88.0872,88.3845,28910.0
2017-02-01 14:00:00,103.98,104.2,103.72,104.0,30283.0,88.3165,88.5034,88.0957,88.3335,30283.0
2017-02-01 14:30:00,104.06,104.08,103.82,104.08,18121.0,88.3845,88.4015,88.1806,88.4015,18121.0
2017-02-01 15:00:00,104.1,104.23,104.04,104.23,22948.0,88.4185,88.5289,88.3675,88.5289,22948.0
2017-02-01 15:30:00,104.25,104.32,104.05,104.07,78965.0,88.5459,88.6053,88.376,88.393,78965.0
2017-02-02 09:30:00,104.07,104.19,103.7,103.93,20746.0,88.393,88.4949,88.0787,88.2741,20746.0
2017-02-02 10:00:00,103.93,104.24,103.7,104.0,13840.0,88.2741,88.5374,88.0787,88.3335,13840.0
2017-02-02 10:30:00,104.0,104.45,103.86,104.4,11608.0,88.3335,88.7157,88.2146,88.6733,11608.0
2017-02-02 11:00:00,104.49,104.49,103.64,103.64,11557.0,88.7497,88.7497,88.0278,88.0278,11557.0
2017-02-02 11:30:00,103.63,103.65,102.96,102.96,21045.0,88.0193,88.0363,87.4502,87.4502,21045.0
2017-02-02 12:00:00,102.97,103.37,102.77,103.18,18549.0,87.4587,87.7984,87.2888,87.6371,18549.0
2017-02-02 12:30:00,103.11,103.41,103.08,103.26,9009.0,87.5776,87.8324,87.5521,87.705,9009.0
2017-02-02 13:00:00,103.31,103.44,103.05,103.08,15525.0,87.7475,87.8579,87.5266,87.5521,15525.0
2017-02-02 13:30:00,103.02,103.42,103.02,103.34,11043.0,87.5012,87.8409,87.5012,87.773,11043.0
2017-02-02 14:00:00,103.33,103.44,103.23,103.31,11423.0,87.7645,87.8579,87.6795,87.7475,11423.0
2017-02-02 14:30:00,103.25,103.48,103.21,103.41,15040.0,87.6965,87.8919,87.6625,87.8324,15040.0
2017-02-02 15:00:00,103.41,103.46,103.29,103.44,12560.0,87.8324,87.8749,87.7305,87.8579,12560.0
2017-02-02 15:30:00,103.4,103.54,103.24,103.44,42936.0,87.8239,87.9428,87.688,87.8579,42936.0
2017-02-03 09:30:00,104.01,104.54,103.8,104.14,18158.0,88.342,88.7922,88.1637,88.4524,18158.0
2017-02-03 10:00:00,104.16,105.12,104.16,104.95,15383.0,88.4694,89.2848,88.4694,89.1404,15383.0
2017-02-03 10:30:00,104.96,105.44,104.64,105.32,36494.0,89.1489,89.5566,88.8771,89.4547,36494.0
2017-02-03 11:00:00,105.36,105.75,105.02,105.02,32090.0,89.4887,89.8199,89.1999,89.1999,32090.0
2017-02-03 11:30:00,105.0,105.28,104.94,104.98,14582.0,89.1829,89.4207,89.1319,89.1659,14582.0
2017-02-03 12:00:00,105.01,105.28,104.93,105.01,17117.0,89.1914,89.4207,89.1234,89.1914,17117.0
2017-02-03 12:30:00,104.97,104.97,104.45,104.51,17071.0,89.1574,89.1574,88.7157,88.7667,17071.0
2017-02-03 13:00:00,104.51,104.71,104.29,104.31,17529.0,88.7667,88.9366,88.5798,88.5968,17529.0
2017-02-03 13:30:00,104.33,104.49,104.29,104.45,16362.0,88.6138,88.7497,88.5798,88.7157,16362.0
2017-02-03 14:00:00,104.45,104.6,104.43,104.49,13058.0,88.7157,88.8432,88.6988,88.7497,13058.0
2017-02-03 14:30:00,104.51,104.73,104.45,104.57,15586.0,88.7667,88.9536,88.7157,88.8177,15586.0
2017-02-03 15:00:00,104.61,104.8,104.54,104.72,21778.0,88.8516,89.013,88.7922,88.9451,21778.0
2017-02-03 15:30:00,104.72,104.86,104.72,104.77,40481.0,88.9451,89.064,88.9451,88.9875,40481.0
2017-02-06 09:30:00,105.0,105.25,104.3,104.58,22084.0,89.1829,89.3952,88.5883,88.8262,22084.0
2017-02-06 10:00:00,104.65,104.89,104.36,104.45,28389.0,88.8856,89.0895,88.6393,88.7157,28389.0
2017-02-06 10:30:00,104.4,104.59,103.96,104.17,23871.0,88.6733,88.8347,88.2996,88.4779,23871.0
2017-02-06 11:00:00,104.14,105.17,104.1,104.73,21308.0,88.4524,89.3273,88.4185,88.9536,21308.0
2017-02-06 11:30:00,104.73,104.74,104.26,104.32,16052.0,88.9536,88.9621,88.5544,88.6053,16052.0
2017-02-06 12:00:00,104.16,104.27,104.04,104.12,15269.0,88.4694,88.5629,88.3675,88.4355,15269.0
2017-02-06 12:30:00,104.16,104.34,103.97,104.01,11286.0,88.4694,88.6223,88.3081,88.342,11286.0
2017-02-06 13:00:00,104.05,104.28,103.72,103.94,13114.0,88.376,88.5714,88.0957,88.2826,13114.0
2017-02-06 13:30:00,103.98,104.17,103.86,104.05,7565.0,88.3165,88.4779,88.2146,88.376,7565.0
2017-02-06 14:00:00,104.09,104.16,103.93,104.16,11989.0,88.41,88.4694,88.2741,88.4694,11989.0
2017-02-06 14:30:00,104.15,104.47,103.94,104.24,22044.0,88.4609,88.7327,88.2826,88.5374,22044.0
2017-02-06 15:00:00,104.16,104.42,104.14,104.42,13511.0,88.4694,88.6903,88.4524,88.6903,13511.0
2017-02-06 15:30:00,104.39,104.52,104.31,104.47,34544.0,88.6648,88.7752,88.5968,88.7327,34544.0
2017-02-07 09:30:00,104.67,104.67,103.66,104.11,19314.0,88.9026,88.9026,88.0448,88.427,19314.0
2017-02-07 10:00:00,104.24,104.24,103.89,104.12,32081.0,88.5374,88.5374,88.2401,88.4355,32081.0
2017-02-07 10:30:00,103.94,104.51,103.84,104.49,16232.0,88.2826,88.7667,88.1976,88.7497,16232.0
2017-02-07 11:00:00,104.5,104.59,103.93,104.15,23337.0,88.7582,88.8347,88.2741,88.4609,23337.0
2017-02-07 11:30:00,104.12,104.17,103.85,103.95,15315.0,88.4355,88.4779,88.2061,88.2911,15315.0
2017-02-07 12:00:00,104.0,104.28,103.49,103.49,17603.0,88.3335,88.5714,87.9004,87.9004,17603.0
2017-02-07 12:30:00,103.59,103.86,103.5,103.84,20835.0,87.9853,88.2146,87.9089,88.1976,20835.0
2017-02-07 13:00:00,103.8,104.03,103.65,104.02,13190.0,88.1637,88.359,88.0363,88.3505,13190.0
2017-02-07 13:30:00,104.04,104.45,103.87,104.36,12069.0,88.3675,88.7157,88.2231,88.6393,12069.0
2017-02-07 14:00:00,104.38,104.43,104.08,104.17,8251.0,88.6563,88.6988,88.4015,88.4779,8251.0
2017-02-07 14:30:00,104.17,104.36,104.1,104.16,18118.0,88.4779,88.6393,88.4185,88.4694,18118.0
2017-02-07 15:00:00,104.21,104.41,104.14,104.38,15071.0,88.5119,88.6818,88.4524,88.6563,15071.0
2017-02-07 15:30:00,104.41,104.51,104.25,104.51,102773.0,88.6818,88.7667,88.5459,88.7667,102773.0
2017-02-08 09:30:00,106.76,108.97,106.6,108.6,215869.0,90.6778,92.5549,90.5419,92.2406,215869.0
2017-02-08 10:00:00,108.69,109.69,108.29,109.14,82021.0,92.317,93.1664,91.9773,92.6992,82021.0
2017-02-08 10:30:00,109.2,109.7,109.16,109.6,50143.0,92.7502,93.1749,92.7162,93.09,50143.0
2017-02-08 11:00:00,109.6,109.85,109.02,109.02,45098.0,93.09,93.3023,92.5973,92.5973,45098.0
2017-02-08 11:30:00,109.0,109.01,108.12,108.12,37100.0,92.5803,92.5888,91.8329,91.8329,37100.0
2017-02-08 12:00:00,108.14,108.77,108.14,108.62,33659.0,91.8499,92.385,91.8499,92.2576,33659.0
2017-02-08 12:30:00,108.59,108.73,108.31,108.38,18704.0,92.2321,92.351,91.9943,92.0537,18704.0
2017-02-08 13:00:00,108.39,108.74,108.31,108.74,18063.0,92.0622,92.3595,91.9943,92.3595,18063.0
2017-02-08 13:30:00,108.76,109.47,108.58,109.25,31006.0,92.3765,92.9795,92.2236,92.7927,31006.0
2017-02-08 14:00:00,109.2,109.3,108.92,109.18,29489.0,92.7502,92.8351,92.5124,92.7332,29489.0
2017-02-08 14:30:00,109.2,109.55,109.11,109.21,42769.0,92.7502,93.0475,92.6738,92.7587,42769.0
2017-02-08 15:00:00,109.25,109.25,108.96,109.12,29569.0,92.7927,92.7927,92.5464,92.6823,29569.0
2017-02-08 15:30:00,109.11,109.11,108.62,108.74,129018.0,92.6738,92.6738,92.2576,92.3595,129018.0
2017-02-09 09:30:00,109.0,109.39,108.0,108.21,57986.0,92.5803,92.9116,91.731,91.9093,57986.0
2017-02-09 10:00:00,108.22,109.67,108.13,109.17,50531.0,91.9178,93.1494,91.8414,92.7247,50531.0
2017-02-09 10:30:00,109.36,109.79,109.21,109.67,26901.0,92.8861,93.2513,92.7587,93.1494,26901.0
2017-02-09 11:00:00,109.59,110.07,109.44,110.04,36186.0,93.0815,93.4892,92.9541,93.4637,36186.0
2017-02-09 11:30:00,110.07,110.14,109.76,110.09,46240.0,93.4892,93.5486,93.2259,93.5061,46240.0
2017-02-09 12:00:00,110.09,110.27,109.79,110.02,41424.0,93.5061,93.659,93.2513,93.4467,41424.0
2017-02-09 12:30:00,110.04,110.11,109.55,109.65,40136.0,93.4637,93.5231,93.0475,93.1324,40136.0
2017-02-09 13:00:00,109.64,109.78,109.5,109.67,33015.0,93.1239,93.2428,93.005,93.1494,33015.0
2017-02-09 13:30:00,109.66,110.01,109.53,109.85,28191.0,93.1409,93.4382,93.0305,93.3023,28191.0
2017-02-09 14:00:00,109.9,110.47,109.84,110.4,38717.0,93.3448,93.8289,93.2938,93.7694,38717.0
2017-02-09 14:30:00,110.42,110.66,110.28,110.55,30092.0,93.7864,93.9903,93.6675,93.8968,30092.0
2017-02-09 15:00:00,110.57,110.75,110.29,110.7,31990.0,93.9138,94.0667,93.676,94.0243,31990.0
2017-02-09 15:30:00,110.69,110.8,110.55,110.65,98179.0,94.0158,94.1092,93.8968,93.9818,98179.0
2017-02-10 09:30:00,111.4,111.4,109.85,110.37,57630.0,94.6188,94.6188,93.3023,93.744,57630.0
2017-02-10 10:00:00,110.42,110.52,109.69,110.01,30305.0,93.7864,93.8714,93.1664,93.4382,30305.0
2017-02-10 10:30:00,110.0,110.1,109.35,109.59,26233.0,93.4297,93.5146,92.8776,93.0815,26233.0
2017-02-10 11:00:00,109.63,109.76,109.43,109.51,14434.0,93.1154,93.2259,92.9456,93.0135,14434.0
2017-02-10 11:30:00,109.47,109.51,108.87,108.99,37030.0,92.9795,93.0135,92.4699,92.5718,37030.0
2017-02-10 12:00:00,108.92,109.22,108.83,109.17,18481.0,92.5124,92.7672,92.4359,92.7247,18481.0
2017-02-10 12:30:00,109.18,109.42,109.15,109.42,13600.0,92.7332,92.9371,92.7077,92.9371,13600.0
2017-02-10 13:00:00,109.34,109.42,109.14,109.36,13351.0,92.8691,92.9371,92.6992,92.8861,13351.0
2017-02-10 13:30:00,109.35,109.57,109.17,109.36,44856.0,92.8776,93.0645,92.7247,92.8861,44856.0
2017-02-10 14:00:00,109.32,109.36,109.16,109.23,10364.0,92.8521,92.8861,92.7162,92.7757,10364.0
2017-02-10 14:30:00,109.23,109.23,108.87,108.91,23492.0,92.7757,92.7757,92.4699,92.5039,23492.0
2017-02-10 15:00:00,108.95,109.06,108.86,109.01,20383.0,92.5379,92.6313,92.4614,92.5888,20383.0
2017-02-10 15:30:00,109.02,109.23,109.01,109.06,66732.0,92.5973,92.7757,92.5888,92.6313,66732.0
2017-02-13 09:30:00,109.91,109.91,108.85,108.99,53204.0,93.3533,93.3533,92.4529,92.5718,53204.0
2017-02-13 10:00:00,108.96,109.67,108.89,109.25,35003.0,92.5464,93.1494,92.4869,92.7927,35003.0
2017-02-13 10:30:00,109.28,109.36,108.93,109.03,20174.0,92.8182,92.8861,92.5209,92.6058,20174.0
2017-02-13 11:00:00,109.03,109.05,108.56,108.63,16832.0,92.6058,92.6228,92.2066,92.2661,16832.0
2017-02-13 11:30:00,108.67,108.67,108.35,108.42,20269.0,92.3,92.3,92.0283,92.0877,20269.0
2017-02-13 12:00:00,108.45,108.68,108.39,108.6,22645.0,92.1132,92.3085,92.0622,92.2406,22645.0
2017-02-13 12:30:00,108.6,108.75,108.54,108.71,17554.0,92.2406,92.368,92.1896,92.334,17554.0
2017-02-13 13:00:00,108.73,108.91,108.59,108.81,18184.0,92.351,92.5039,92.2321,92.419,18184.0
2017-02-13 13:30:00,108.78,108.88,108.75,108.79,14431.0,92.3935,92.4784,92.368,92.402,14431.0
2017-02-13 14:00:00,108.81,108.9,108.72,108.8,16374.0,92.419,92.4954,92.3425,92.4105,16374.0
2017-02-13 14:30:00,108.8,108.95,108.77,108.93,10725.0,92.4105,92.5379,92.385,92.5209,10725.0
2017-02-13 15:00:00,108.9,109.05,108.84,109.04,16813.0,92.4954,92.6228,92.4444,92.6143,16813.0
2017-02-13 15:30:00,109.05,109.14,108.84,108.87,58905.0,92.6228,92.6992,92.4444,92.4699,58905.0
2017-02-14 09:30:00,108.85,109.25,108.19,108.49,32368.0,92.4529,92.7927,91.8924,92.1472,32368.0
2017-02-14 10:00:00,108.38,108.55,108.09,108.24,22893.0,92.0537,92.1981,91.8074,91.9348,22893.0
2017-02-14 10:30:00,108.28,108.79,108.25,108.67,8734.0,91.9688,92.402,91.9433,92.3,8734.0
2017-02-14 11:00:00,108.78,108.87,108.5,108.5,19491.0,92.3935,92.4699,92.1557,92.1557,19491.0
2017-02-14 11:30:00,108.6,108.77,108.54,108.71,12327.0,92.2406,92.385,92.1896,92.334,12327.0
2017-02-14 12:00:00,108.79,108.96,108.74,108.82,11846.0,92.402,92.5464,92.3595,92.4275,11846.0
2017-02-14 12:30:00,108.95,109.51,108.8,109.42,27315.0,92.5379,93.0135,92.4105,92.9371,27315.0
2017-02-14 13:00:00,109.42,109.53,109.25,109.46,13607.0,92.9371,93.0305,92.7927,92.971,13607.0
2017-02-14 13:30:00,109.53,109.66,109.43,109.48,10131.0,93.0305,93.1409,92.9456,92.988,10131.0
2017-02-14 14:00:00,109.5,109.73,109.45,109.63,11977.0,93.005,93.2004,92.9626,93.1154,11977.0
2017-02-14 14:30:00,109.6,109.85,109.6,109.77,12680.0,93.09,93.3023,93.09,93.2343,12680.0
2017-02-14 15:00:00,109.77,109.83,109.53,109.62,14069.0,93.2343,93.2853,93.0305,93.1069,14069.0
2017-02-14 15:30:00,109.61,109.97,109.6,109.76,77322.0,93.0984,93.4042,93.09,93.2259,77322.0
2017-02-15 09:30:00,109.64,109.94,109.44,109.62,33426.0,93.1239,93.3787,92.9541,93.1069,33426.0
2017-02-15 10:00:00,109.61,109.68,109.34,109.47,11834.0,93.0984,93.1579,92.8691,92.9795,11834.0
2017-02-15 10:30:00,109.49,110.54,109.49,110.54,23168.0,92.9965,93.8884,92.9965,93.8884,23168.0
2017-02-15 11:00:00,110.55,110.91,110.38,110.74,36367.0,93.8968,94.2026,93.7525,94.0582,36367.0
2017-02-15 11:30:00,110.68,110.71,110.21,110.4,15379.0,94.0073,94.0327,93.6081,93.7694,15379.0
2017-02-15 12:00:00,110.45,110.73,110.36,110.73,11598.0,93.8119,94.0497,93.7355,94.0497,11598.0
2017-02-15 12:30:00,110.76,110.89,110.59,110.73,9327.0,94.0752,94.1856,93.9308,94.0497,9327.0
2017-02-15 13:00:00,110.67,110.68,110.36,110.59,11735.0,93.9988,94.0073,93.7355,93.9308,11735.0
2017-02-15 13:30:00,110.6,111.11,110.6,111.09,14351.0,93.9393,94.3725,93.9393,94.3555,14351.0
2017-02-15 14:00:00,111.08,111.24,110.95,111.13,14617.0,94.347,94.4829,94.2366,94.3895,14617.0
2017-02-15 14:30:00,111.15,111.81,111.15,111.81,30461.0,94.4065,94.967,94.4065,94.967,30461.0
2017-02-15 15:00:00,111.8,111.81,111.41,111.45,27145.0,94.9585,94.967,94.6273,94.6613,27145.0
2017-02-15 15:30:00,111.39,111.39,111.04,111.32,66723.0,94.6103,94.6103,94.313,94.5509,66723.0
2017-02-16 09:30:00,111.39,111.73,110.5,110.51,46623.0,94.6103,94.8991,93.8544,93.8629,46623.0
2017-02-16 10:00:00,110.53,110.62,110.02,110.18,38351.0,93.8799,93.9563,93.4467,93.5826,38351.0
2017-02-16 10:30:00,110.29,110.7,110.24,110.43,19210.0,93.676,94.0243,93.6335,93.7949,19210.0
2017-02-16 11:00:00,110.5,110.53,110.09,110.23,26800.0,93.8544,93.8799,93.5061,93.6251,26800.0
2017-02-16 11:30:00,110.25,110.47,110.2,110.47,11753.0,93.642,93.8289,93.5996,93.8289,11753.0
2017-02-16 12:00:00,110.47,110.52,110.12,110.28,19079.0,93.8289,93.8714,93.5316,93.6675,19079.0
2017-02-16 12:30:00,110.25,110.42,110.19,110.32,7118.0,93.642,93.7864,93.5911,93.7015,7118.0
2017-02-16 13:00:00,110.31,110.38,110.12,110.29,19307.0,93.693,93.7525,93.5316,93.676,19307.0
2017-02-16 13:30:00,110.3,110.47,110.18,110.47,9577.0,93.6845,93.8289,93.5826,93.8289,9577.0
2017-02-16 14:00:00,110.44,110.53,110.31,110.4,17444.0,93.8034,93.8799,93.693,93.7694,17444.0
2017-02-16 14:30:00,110.39,110.76,110.38,110.75,15892.0,93.761,94.0752,93.7525,94.0667,15892.0
2017-02-16 15:00:00,110.72,111.08,110.66,110.97,31677.0,94.0412,94.347,93.9903,94.2536,31677.0
2017-02-16 15:30:00,110.94,111.32,110.94,111.3,77326.0,94.2281,94.5509,94.2281,94.5339,77326.0
2017-02-17 09:30:00,110.73,110.88,110.22,110.43,61157.0,94.0497,94.1771,93.6166,93.7949,61157.0
2017-02-17 10:00:00,110.4,110.53,110.27,110.32,8482.0,93.7694,93.8799,93.659,93.7015,8482.0
2017-02-17 10:30:00,110.43,110.53,110.26,110.45,13893.0,93.7949,93.8799,93.6505,93.8119,13893.0
2017-02-17 11:00:00,110.37,110.56,110.14,110.25,19709.0,93.744,93.9053,93.5486,93.642,19709.0
2017-02-17 11:30:00,110.26,110.51,110.09,110.51,15598.0,93.6505,93.8629,93.5061,93.8629,15598.0
2017-02-17 12:00:00,110.39,110.46,110.27,110.4,5844.0,93.761,93.8204,93.659,93.7694,5844.0
2017-02-17 12:30:00,110.39,110.41,110.29,110.38,6029.0,93.761,93.7779,93.676,93.7525,6029.0
2017-02-17 13:00:00,110.39,110.41,110.33,110.41,5258.0,93.761,93.7779,93.71,93.7779,5258.0
2017-02-17 13:30:00,110.47,110.53,110.3,110.36,9641.0,93.8289,93.8799,93.6845,93.7355,9641.0
2017-02-17 14:00:00,110.47,110.48,110.35,110.45,7701.0,93.8289,93.8374,93.727,93.8119,7701.0
2017-02-17 14:30:00,110.47,110.64,110.47,110.52,8548.0,93.8289,93.9733,93.8289,93.8714,8548.0
2017-02-17 15:00:00,110.5,110.65,110.49,110.59,13727.0,93.8544,93.9818,93.8459,93.9308,13727.0
2017-02-17 15:30:00,110.62,110.71,110.58,110.7,54343.0,93.9563,94.0327,93.9223,94.0243,54343.0
2017-02-21 09:30:00,111.75,112.3,111.22,111.35,50052.0,94.9161,95.3832,94.4659,94.5763,50052.0
2017-02-21 10:00:00,111.3,111.65,111.11,111.11,19443.0,94.5339,94.8311,94.3725,94.3725,19443.0
2017-02-21 10:30:00,111.12,111.69,110.95,111.02,25281.0,94.381,94.8651,94.2366,94.296,25281.0
2017-02-21 11:00:00,111.02,111.04,110.55,110.55,29116.0,94.296,94.313,93.8968,93.8968,29116.0
2017-02-21 11:30:00,110.54,110.75,110.31,110.72,18765.0,93.8884,94.0667,93.693,94.0412,18765.0
2017-02-21 12:00:00,110.69,110.84,110.63,110.84,11571.0,94.0158,94.1432,93.9648,94.1432,11571.0
2017-02-21 12:30:00,110.87,110.91,110.73,110.73,9250.0,94.1686,94.2026,94.0497,94.0497,9250.0
2017-02-21 13:00:00,110.77,111.12,110.59,111.09,11988.0,94.0837,94.381,93.9308,94.3555,11988.0
2017-02-21 13:30:00,111.05,111.13,110.98,111.07,9342.0,94.3215,94.3895,94.2621,94.3385,9342.0
2017-02-21 14:00:00,111.07,111.07,110.9,110.93,15537.0,94.3385,94.3385,94.1941,94.2196,15537.0
2017-02-21 14:30:00,110.93,111.36,110.93,111.2,15808.0,94.2196,94.5848,94.2196,94.4489,15808.0
2017-02-21 15:00:00,111.25,111.35,111.2,111.32,21591.0,94.4914,94.5763,94.4489,94.5509,21591.0
2017-02-21 15:30:00,111.33,111.44,111.08,111.18,121824.0,94.5593,94.6528,94.347,94.4319,121824.0
2017-02-22 09:30:00,111.24,111.92,111.09,111.18,53573.0,94.4829,95.0605,94.3555,94.4319,53573.0
2017-02-22 10:00:00,111.2,111.5,111.06,111.41,28979.0,94.4489,94.7037,94.33,94.6273,28979.0
2017-02-22 10:30:00,111.41,111.5,111.17,111.21,17043.0,94.6273,94.7037,94.4235,94.4574,17043.0
2017-02-22 11:00:00,111.2,111.5,111.17,111.45,20559.0,94.4489,94.7037,94.4235,94.6613,20559.0
2017-02-22 11:30:00,111.43,111.92,111.42,111.66,30174.0,94.6443,95.0605,94.6358,94.8396,30174.0
2017-02-22 12:00:00,111.73,111.9,111.42,111.52,31223.0,94.8991,95.0435,94.6358,94.7207,31223.0
2017-02-22 12:30:00,111.47,111.63,111.41,111.63,7395.0,94.6783,94.8142,94.6273,94.8142,7395.0
2017-02-22 13:00:00,111.63,111.9,111.61,111.8,20900.0,94.8142,95.0435,94.7972,94.9585,20900.0
2017-02-22 13:30:00,111.85,111.95,111.53,111.81,23956.0,95.001,95.086,94.7292,94.967,23956.0
2017-02-22 14:00:00,111.83,111.91,111.4,111.47,27610.0,94.984,95.052,94.6188,94.6783,27610.0
2017-02-22 14:30:00,111.47,111.5,111.3,111.46,12361.0,94.6783,94.7037,94.5339,94.6698,12361.0
2017-02-22 15:00:00,111.44,111.59,111.36,111.51,15051.0,94.6528,94.7802,94.5848,94.7122,15051.0
2017-02-22 15:30:00,111.51,111.6,111.34,111.41,75830.0,94.7122,94.7887,94.5678,94.6273,75830.0
2017-02-23 09:30:00,112.0,112.1,111.12,111.7,25677.0,95.1284,95.2134,94.381,94.8736,25677.0
2017-02-23 10:00:00,111.69,111.81,111.38,111.47,21840.0,94.8651,94.967,94.6018,94.6783,21840.0
2017-02-23 10:30:00,111.48,111.84,111.03,111.16,63416.0,94.6868,94.9925,94.3045,94.415,63416.0
2017-02-23 11:00:00,111.21,111.34,110.07,110.15,38942.0,94.4574,94.5678,93.4892,93.5571,38942.0
2017-02-23 11:30:00,110.21,110.34,109.61,109.88,19044.0,93.6081,93.7185,93.0984,93.3278,19044.0
2017-02-23 12:00:00,109.9,110.42,109.88,110.37,12604.0,93.3448,93.7864,93.3278,93.744,12604.0
2017-02-23 12:30:00,110.41,110.86,110.38,110.64,10402.0,93.7779,94.1601,93.7525,93.9733,10402.0
2017-02-23 13:00:00,110.59,110.68,110.27,110.27,5617.0,93.9308,94.0073,93.659,93.659,5617.0
2017-02-23 13:30:00,110.28,110.41,110.12,110.23,5213.0,93.6675,93.7779,93.5316,93.6251,5213.0
2017-02-23 14:00:00,110.23,110.27,109.92,110.15,11122.0,93.6251,93.659,93.3618,93.5571,11122.0
2017-02-23 14:30:00,110.14,110.3,110.1,110.15,8397.0,93.5486,93.6845,93.5146,93.5571,8397.0
2017-02-23 15:00:00,110.13,110.32,110.11,110.18,9398.0,93.5401,93.7015,93.5231,93.5826,9398.0
2017-02-23 15:30:00,110.21,110.32,109.98,110.16,47773.0,93.6081,93.7015,93.4127,93.5656,47773.0
2017-02-24 09:30:00,109.37,109.99,109.05,109.62,37006.0,92.8946,93.4212,92.6228,93.1069,37006.0
2017-02-24 10:00:00,109.54,109.87,109.38,109.55,12873.0,93.039,93.3193,92.9031,93.0475,12873.0
2017-02-24 10:30:00,109.55,110.51,109.41,110.47,32737.0,93.0475,93.8629,92.9286,93.8289,32737.0
2017-02-24 11:00:00,110.42,110.8,110.4,110.72,14033.0,93.7864,94.1092,93.7694,94.0412,14033.0
2017-02-24 11:30:00,110.66,110.8,110.56,110.7,10275.0,93.9903,94.1092,93.9053,94.0243,10275.0
2017-02-24 12:00:00,110.84,111.33,110.8,111.26,15979.0,94.1432,94.5593,94.1092,94.4999,15979.0
2017-02-24 12:30:00,111.27,111.3,110.95,110.97,16431.0,94.5084,94.5339,94.2366,94.2536,16431.0
2017-02-24 13:00:00,111.0,111.04,110.69,110.7,13460.0,94.2791,94.313,94.0158,94.0243,13460.0
2017-02-24 13:30:00,110.75,111.15,110.75,111.15,16029.0,94.0667,94.4065,94.0667,94.4065,16029.0
2017-02-24 14:00:00,111.13,111.13,110.97,111.11,13654.0,94.3895,94.3895,94.2536,94.3725,13654.0
2017-02-24 14:30:00,111.16,111.18,111.07,111.07,6318.0,94.415,94.4319,94.3385,94.3385,6318.0
2017-02-24 15:00:00,111.03,111.32,110.88,111.27,16149.0,94.3045,94.5509,94.1771,94.5084,16149.0
2017-02-24 15:30:00,111.25,111.45,111.25,111.45,30664.0,94.4914,94.6613,94.4914,94.6613,30664.0
2017-02-27 09:30:00,110.93,111.84,110.93,111.84,36690.0,94.2196,94.9925,94.2196,94.9925,36690.0
2017-02-27 10:00:00,111.82,112.45,111.77,112.42,24211.0,94.9755,95.5106,94.9331,95.4852,24211.0
2017-02-27 10:30:00,112.42,112.57,111.72,111.76,41069.0,95.4852,95.6126,94.8906,94.9246,41069.0
2017-02-27 11:00:00,111.72,111.86,111.53,111.53,17013.0,94.8906,95.0095,94.7292,94.7292,17013.0
2017-02-27 11:30:00,111.5,111.57,111.14,111.14,16155.0,94.7037,94.7632,94.398,94.398,16155.0
2017-02-27 12:00:00,111.19,111.42,111.04,111.06,17304.0,94.4404,94.6358,94.313,94.33,17304.0
2017-02-27 12:30:00,111.05,111.36,111.05,111.36,24770.0,94.3215,94.5848,94.3215,94.5848,24770.0
2017-02-27 13:00:00,111.31,111.81,111.31,111.45,20300.0,94.5424,94.967,94.5424,94.6613,20300.0
2017-02-27 13:30:00,111.44,111.71,111.44,111.71,16868.0,94.6528,94.8821,94.6528,94.8821,16868.0
2017-02-27 14:00:00,111.76,112.33,111.75,112.27,29529.0,94.9246,95.4087,94.9161,95.3577,29529.0
2017-02-27 14:30:00,112.27,112.39,112.12,112.36,25171.0,95.3577,95.4597,95.2303,95.4342,25171.0
2017-02-27 15:00:00,112.31,112.66,112.26,112.47,28730.0,95.3917,95.689,95.3493,95.5276,28730.0
2017-02-27 15:30:00,112.46,112.89,112.32,112.85,79086.0,95.5191,95.8844,95.4002,95.8504,79086.0
2017-02-28 09:30:00,112.1,112.34,111.0,111.68,32865.0,95.2134,95.4172,94.2791,94.8566,32865.0
2017-02-28 10:00:00,111.68,111.75,110.66,110.67,18694.0,94.8566,94.9161,93.9903,93.9988,18694.0
2017-02-28 10:30:00,110.89,111.08,110.64,110.99,47671.0,94.1856,94.347,93.9733,94.2706,47671.0
2017-02-28 11:00:00,110.95,111.37,110.89,111.26,38271.0,94.2366,94.5933,94.1856,94.4999,38271.0
2017-02-28 11:30:00,111.22,111.28,110.95,110.97,18121.0,94.4659,94.5169,94.2366,94.2536,18121.0
2017-02-28 12:00:00,110.96,111.2,110.77,110.78,23410.0,94.2451,94.4489,94.0837,94.0922,23410.0
2017-02-28 12:30:00,110.77,110.81,110.63,110.73,12143.0,94.0837,94.1177,93.9648,94.0497,12143.0
2017-02-28 13:00:00,110.78,111.25,110.78,111.25,7283.0,94.0922,94.4914,94.0922,94.4914,7283.0
2017-02-28 13:30:00,111.23,111.43,111.1,111.35,14268.0,94.4744,94.6443,94.364,94.5763,14268.0
2017-02-28 14:00:00,111.37,111.37,110.72,110.84,16762.0,94.5933,94.5933,94.0412,94.1432,16762.0
2017-02-28 14:30:00,110.87,111.1,110.74,110.97,15082.0,94.1686,94.364,94.0582,94.2536,15082.0
2017-02-28 15:00:00,110.98,111.12,110.89,110.93,17540.0,94.2621,94.381,94.1856,94.2196,17540.0
2017-02-28 15:30:00,110.94,111.09,110.8,110.84,75801.0,94.2281,94.3555,94.1092,94.1432,75801.0
2017-03-01 09:30:00,111.93,114.0,111.93,113.83,54690.0,95.069,96.8271,95.069,96.6828,54690.0
2017-03-01 10:00:00,113.8,114.4,113.34,114.07,42619.0,96.6573,97.1669,96.2666,96.8866,42619.0
2017-03-01 10:30:00,114.03,114.03,112.93,113.05,21017.0,96.8526,96.8526,95.9183,96.0203,21017.0
2017-03-01 11:00:00,113.05,113.15,112.62,112.77,17984.0,96.0203,96.1052,95.655,95.7824,17984.0
2017-03-01 11:30:00,112.76,113.04,112.6,113.02,13541.0,95.7739,96.0118,95.638,95.9948,13541.0
2017-03-01 12:00:00,113.02,113.59,113.01,113.59,18986.0,95.9948,96.4789,95.9863,96.4789,18986.0
2017-03-01 12:30:00,113.54,113.76,113.53,113.76,15578.0,96.4364,96.6233,96.4279,96.6233,15578.0
2017-03-01 13:00:00,113.73,114.01,113.72,113.99,11147.0,96.5978,96.8356,96.5893,96.8186,11147.0
2017-03-01 13:30:00,114.02,114.34,113.98,114.21,21789.0,96.8441,97.1159,96.8102,97.0055,21789.0
2017-03-01 14:00:00,114.2,114.51,114.18,114.35,22920.0,96.997,97.2603,96.98,97.1244,22920.0
2017-03-01 14:30:00,114.3,114.4,113.99,114.26,32817.0,97.082,97.1669,96.8186,97.048,32817.0
2017-03-01 15:00:00,114.24,114.27,113.92,113.93,31977.0,97.031,97.0565,96.7592,96.7677,31977.0
2017-03-01 15:30:00,113.92,113.97,113.55,113.65,78085.0,96.7592,96.8017,96.4449,96.5299,78085.0
2017-03-02 09:30:00,113.75,114.18,113.34,114.02,20506.0,96.6148,96.98,96.2666,96.8441,20506.0
2017-03-02 10:00:00,113.82,114.01,113.34,113.79,16103.0,96.6743,96.8356,96.2666,96.6488,16103.0
2017-03-02 10:30:00,113.83,113.93,113.63,113.64,12884.0,96.6828,96.7677,96.5129,96.5214,12884.0
2017-03-02 11:00:00,113.71,113.71,113.09,113.39,13906.0,96.5808,96.5808,96.0542,96.309,13906.0
2017-03-02 11:30:00,113.33,113.4,113.07,113.35,5400.0,96.2581,96.3175,96.0372,96.2751,5400.0
2017-03-02 12:00:00,113.32,113.43,113.0,113.21,13134.0,96.2496,96.343,95.9778,96.1561,13134.0
2017-03-02 12:30:00,113.33,113.46,113.19,113.46,6431.0,96.2581,96.3685,96.1392,96.3685,6431.0
2017-03-02 13:00:00,113.45,113.46,113.33,113.44,4960.0,96.36,96.3685,96.2581,96.3515,4960.0
2017-03-02 13:30:00,113.49,113.93,113.49,113.89,12017.0,96.394,96.7677,96.394,96.7337,12017.0
2017-03-02 14:00:00,113.88,114.16,113.87,114.13,13888.0,96.7252,96.963,96.7167,96.9376,13888.0
2017-03-02 14:30:00,114.15,114.34,113.9,114.01,14959.0,96.9545,97.1159,96.7422,96.8356,14959.0
2017-03-02 15:00:00,113.98,113.99,113.33,113.59,30185.0,96.8102,96.8186,96.2581,96.4789,30185.0
2017-03-02 15:30:00,113.57,113.84,113.42,113.7,97128.0,96.4619,96.6912,96.3345,96.5723,97128.0
2017-03-03 09:30:00,113.9,115.39,113.56,113.56,56617.0,96.7422,98.0078,96.4534,96.4534,56617.0
2017-03-03 10:00:00,113.44,113.68,113.05,113.2,20168.0,96.3515,96.5553,96.0203,96.1477,20168.0
2017-03-03 10:30:00,113.19,113.87,112.84,113.49,42485.0,96.1392,96.7167,95.8419,96.394,42485.0
2017-03-03 11:00:00,113.4,113.78,113.32,113.61,14021.0,96.3175,96.6403,96.2496,96.4959,14021.0
2017-03-03 11:30:00,113.64,113.82,113.46,113.72,14792.0,96.5214,96.6743,96.3685,96.5893,14792.0
2017-03-03 12:00:00,113.72,113.9,113.54,113.86,11031.0,96.5893,96.7422,96.4364,96.7082,11031.0
2017-03-03 12:30:00,113.92,114.07,113.82,114.0,11404.0,96.7592,96.8866,96.6743,96.8271,11404.0
2017-03-03 13:00:00,113.94,114.06,113.75,113.9,11307.0,96.7762,96.8781,96.6148,96.7422,11307.0
2017-03-03 13:30:00,113.9,114.17,113.8,113.98,14070.0,96.7422,96.9715,96.6573,96.8102,14070.0
2017-03-03 14:00:00,114.04,114.27,113.98,114.17,13737.0,96.8611,97.0565,96.8102,96.9715,13737.0
2017-03-03 14:30:00,114.2,114.28,114.16,114.18,13549.0,96.997,97.065,96.963,96.98,13549.0
2017-03-03 15:00:00,114.17,114.33,114.02,114.11,35711.0,96.9715,97.1074,96.8441,96.9206,35711.0
2017-03-03 15:30:00,114.11,114.19,113.87,113.95,60677.0,96.9206,96.9885,96.7167,96.7847,60677.0
2017-03-06 09:30:00,115.31,115.74,113.5,113.5,223087.0,97.9398,98.305,96.4025,96.4025,223087.0
2017-03-06 10:00:00,113.6,114.66,113.57,114.25,84874.0,96.4874,97.3877,96.4619,97.0395,84874.0
2017-03-06 10:30:00,114.21,114.39,113.79,113.79,45415.0,97.0055,97.1584,96.6488,96.6488,45415.0
2017-03-06 11:00:00,113.81,114.02,113.65,113.73,57979.0,96.6658,96.8441,96.5299,96.5978,57979.0
2017-03-06 11:30:00,113.71,113.99,113.66,113.86,26061.0,96.5808,96.8186,96.5384,96.7082,26061.0
2017-03-06 12:00:00,113.84,113.99,113.7,113.95,25524.0,96.6912,96.8186,96.5723,96.7847,25524.0
2017-03-06 12:30:00,113.94,113.97,113.78,113.9,19573.0,96.7762,96.8017,96.6403,96.7422,19573.0
2017-03-06 13:00:00,113.88,114.38,113.83,114.33,48254.0,96.7252,97.1499,96.6828,97.1074,48254.0
2017-03-06 13:30:00,114.35,114.5,113.96,114.14,63765.0,97.1244,97.2518,96.7932,96.9461,63765.0
2017-03-06 14:00:00,114.16,114.6,114.11,114.33,53102.0,96.963,97.3368,96.9206,97.1074,53102.0
2017-03-06 14:30:00,114.31,114.75,114.23,114.63,55575.0,97.0904,97.4642,97.0225,97.3622,55575.0
2017-03-06 15:00:00,114.61,115.1,114.36,114.97,77229.0,97.3453,97.7614,97.1329,97.651,77229.0
2017-03-06 15:30:00,114.97,115.7,114.83,115.42,288737.0,97.651,98.2711,97.5321,98.0332,288737.0
2017-03-07 09:30:00,110.8,111.0,105.6,106.16,722169.0,94.1092,94.2791,89.6925,90.1682,722169.0
2017-03-07 10:00:00,106.22,107.14,105.52,107.04,290313.0,90.2191,91.0005,89.6246,90.9156,290313.0
2017-03-07 10:30:00,106.97,107.25,106.18,107.06,200592.0,90.8561,91.094,90.1851,90.9326,200592.0
2017-03-07 11:00:00,107.04,107.33,106.05,106.44,233873.0,90.9156,91.1619,90.0747,90.406,233873.0
2017-03-07 11:30:00,106.42,106.75,105.89,106.0,114165.0,90.389,90.6693,89.9388,90.0323,114165.0
2017-03-07 12:00:00,106.01,106.12,103.45,103.86,366700.0,90.0407,90.1342,87.8664,88.2146,366700.0
2017-03-07 12:30:00,103.87,104.27,103.22,104.16,179769.0,88.2231,88.5629,87.671,88.4694,179769.0
2017-03-07 13:00:00,104.13,104.6,103.25,103.33,175872.0,88.444,88.8432,87.6965,87.7645,175872.0
2017-03-07 13:30:00,103.37,104.32,102.55,104.16,214499.0,87.7984,88.6053,87.102,88.4694,214499.0
2017-03-07 14:00:00,104.18,104.85,103.88,104.75,171975.0,88.4864,89.0555,88.2316,88.9706,171975.0
2017-03-07 14:30:00,104.76,105.28,103.34,103.67,176978.0,88.979,89.4207,87.773,88.0532,176978.0
2017-03-07 15:00:00,103.63,104.21,103.24,104.21,133775.0,88.0193,88.5119,87.688,88.5119,133775.0
2017-03-07 15:30:00,104.16,105.09,103.91,104.0,447515.0,88.4694,89.2593,88.2571,88.3335,447515.0
2017-03-08 09:30:00,104.29,105.0,102.79,103.16,202213.0,88.5798,89.1829,87.3058,87.6201,202213.0
2017-03-08 10:00:00,103.26,103.26,101.67,102.36,183086.0,87.705,87.705,86.3545,86.9406,183086.0
2017-03-08 10:30:00,102.3,102.93,102.29,102.7,88008.0,86.8896,87.4247,86.8811,87.2294,88008.0
2017-03-08 11:00:00,102.7,102.7,101.38,101.56,120036.0,87.2294,87.2294,86.1082,86.2611,120036.0
2017-03-08 11:30:00,101.44,101.95,101.2,101.6,77281.0,86.1592,86.5923,85.9553,86.2951,77281.0
2017-03-08 12:00:00,101.6,101.62,100.84,101.23,91255.0,86.2951,86.3121,85.6496,85.9808,91255.0
2017-03-08 12:30:00,101.24,102.21,101.24,102.15,84628.0,85.9893,86.8132,85.9893,86.7622,84628.0
2017-03-08 13:00:00,102.16,102.42,101.75,102.28,84894.0,86.7707,86.9915,86.4225,86.8726,84894.0
2017-03-08 13:30:00,102.3,102.42,101.94,102.25,70829.0,86.8896,86.9915,86.5839,86.8472,70829.0
2017-03-08 14:00:00,102.25,102.25,101.5,101.56,71269.0,86.8472,86.8472,86.2101,86.2611,71269.0
2017-03-08 14:30:00,101.53,102.16,101.42,101.95,74143.0,86.2356,86.7707,86.1422,86.5923,74143.0
2017-03-08 15:00:00,101.97,102.52,101.91,102.17,96497.0,86.6093,87.0765,86.5584,86.7792,96497.0
2017-03-08 15:30:00,102.18,102.5,101.0,101.39,353101.0,86.7877,87.0595,85.7855,86.1167,353101.0
2017-03-09 09:30:00,101.5,101.76,100.75,101.37,92109.0,86.2101,86.431,85.5731,86.0997,92109.0
2017-03-09 10:00:00,101.36,101.5,100.46,100.73,86829.0,86.0912,86.2101,85.3268,85.5561,86829.0
2017-03-09 10:30:00,100.82,100.9,99.64,100.07,125013.0,85.6326,85.7005,84.6303,84.9955,125013.0
2017-03-09 11:00:00,100.12,100.28,99.63,99.96,93434.0,85.038,85.1739,84.6218,84.9021,93434.0
2017-03-09 11:30:00,100.0,100.0,99.04,99.06,79218.0,84.9361,84.9361,84.1207,84.1377,79218.0
2017-03-09 12:00:00,99.11,99.33,98.66,98.86,91754.0,84.1802,84.367,83.7979,83.9678,91754.0
2017-03-09 12:30:00,98.84,99.1,98.52,98.62,87942.0,83.9508,84.1717,83.679,83.764,87942.0
2017-03-09 13:00:00,98.62,98.98,98.45,98.54,58703.0,83.764,84.0697,83.6196,83.696,58703.0
2017-03-09 13:30:00,98.5,98.7,98.23,98.37,60407.0,83.662,83.8319,83.4327,83.5516,60407.0
2017-03-09 14:00:00,98.42,99.04,98.38,98.98,101568.0,83.5941,84.1207,83.5601,84.0697,101568.0
2017-03-09 14:30:00,98.98,99.01,98.42,98.59,73767.0,84.0697,84.0952,83.5941,83.7385,73767.0
2017-03-09 15:00:00,98.62,99.22,98.54,99.09,107064.0,83.764,84.2736,83.696,84.1632,107064.0
2017-03-09 15:30:00,99.15,99.4,99.0,99.24,187619.0,84.2141,84.4265,84.0867,84.2906,187619.0
2017-03-10 09:30:00,99.7,100.79,97.22,97.87,217038.0,84.6813,85.6071,82.5749,83.127,217038.0
2017-03-10 10:00:00,98.09,99.74,98.09,99.14,109693.0,83.3138,84.7153,83.3138,84.2056,109693.0
2017-03-10 10:30:00,99.01,99.01,97.87,98.09,50022.0,84.0952,84.0952,83.127,83.3138,50022.0
2017-03-10 11:00:00,98.1,98.49,97.69,98.42,144495.0,83.3223,83.6536,82.9741,83.5941,144495.0
2017-03-10 11:30:00,98.42,99.73,98.31,99.47,170842.0,83.5941,84.7068,83.5007,84.4859,170842.0
2017-03-10 12:00:00,99.5,99.84,98.86,98.86,80415.0,84.5114,84.8002,83.9678,83.9678,80415.0
2017-03-10 12:30:00,98.93,99.19,98.67,99.12,62034.0,84.0273,84.2481,83.8064,84.1887,62034.0
2017-03-10 13:00:00,99.17,99.21,98.92,99.01,29676.0,84.2311,84.2651,84.0188,84.0952,29676.0
2017-03-10 13:30:00,98.97,99.36,98.84,99.34,66478.0,84.0612,84.3925,83.9508,84.3755,66478.0
2017-03-10 14:00:00,99.3,99.71,99.23,99.54,69792.0,84.3415,84.6898,84.2821,84.5454,69792.0
2017-03-10 14:30:00,99.52,99.53,98.68,99.16,104514.0,84.5284,84.5369,83.8149,84.2226,104514.0
2017-03-10 15:00:00,99.16,99.67,99.0,99.56,54974.0,84.2226,84.6558,84.0867,84.5624,54974.0
2017-03-10 15:30:00,99.64,99.73,99.22,99.56,140537.0,84.6303,84.7068,84.2736,84.5624,140537.0
2017-03-13 09:30:00,99.36,99.47,98.55,99.31,69612.0,84.3925,84.4859,83.7045,84.35,69612.0
2017-03-13 10:00:00,99.31,99.31,97.63,97.92,109123.0,84.35,84.35,82.9231,83.1694,109123.0
2017-03-13 10:30:00,97.98,98.45,96.54,97.46,179282.0,83.2204,83.6196,81.9973,82.7787,179282.0
2017-03-13 11:00:00,97.62,97.62,96.75,97.47,151221.0,82.9146,82.9146,82.1757,82.7872,151221.0
2017-03-13 11:30:00,97.49,97.54,96.97,97.54,77525.0,82.8042,82.8467,82.3625,82.8467,77525.0
2017-03-13 12:00:00,97.55,98.38,97.53,97.91,65468.0,82.8552,83.5601,82.8382,83.1609,65468.0
2017-03-13 12:30:00,98.03,98.21,97.57,97.7,39765.0,83.2628,83.4157,82.8721,82.9826,39765.0
2017-03-13 13:00:00,97.76,97.92,97.07,97.21,25210.0,83.0335,83.1694,82.4475,82.5664,25210.0
2017-03-13 13:30:00,97.16,97.17,96.66,96.81,46097.0,82.5239,82.5324,82.0992,82.2266,46097.0
2017-03-13 14:00:00,96.8,96.92,96.54,96.71,54611.0,82.2181,82.3201,81.9973,82.1417,54611.0
2017-03-13 14:30:00,96.73,97.24,96.66,97.09,143791.0,82.1587,82.5919,82.0992,82.4645,143791.0
2017-03-13 15:00:00,97.09,97.73,96.94,97.47,153343.0,82.4645,83.008,82.337,82.7872,153343.0
2017-03-13 15:30:00,97.43,97.67,97.09,97.3,249327.0,82.7532,82.9571,82.4645,82.6428,249327.0
2017-03-14 09:30:00,97.0,97.0,95.24,95.4,66001.0,82.388,82.388,80.8931,81.029,66001.0
2017-03-14 10:00:00,95.44,95.66,94.58,95.0,100015.0,81.063,81.2499,80.3326,80.6893,100015.0
2017-03-14 10:30:00,94.95,95.74,94.85,95.74,77888.0,80.6468,81.3178,80.5619,81.3178,77888.0
2017-03-14 11:00:00,95.73,95.94,95.5,95.87,61359.0,81.3093,81.4877,81.114,81.4282,61359.0
2017-03-14 11:30:00,95.89,96.0,95.53,95.63,32900.0,81.4452,81.5386,81.1394,81.2244,32900.0
2017-03-14 12:00:00,95.65,95.88,95.23,95.3,34602.0,81.2414,81.4367,80.8846,80.9441,34602.0
2017-03-14 12:30:00,95.28,95.67,95.26,95.59,29800.0,80.9271,81.2584,80.9101,81.1904,29800.0
2017-03-14 13:00:00,95.59,95.7,95.37,95.63,26806.0,81.1904,81.2838,81.0035,81.2244,26806.0
2017-03-14 13:30:00,95.58,95.72,95.14,95.16,36919.0,81.1819,81.3008,80.8082,80.8252,36919.0
2017-03-14 14:00:00,95.2,96.08,95.17,95.86,69639.0,80.8592,81.6066,80.8337,81.4197,69639.0
2017-03-14 14:30:00,95.8,95.84,95.4,95.61,45559.0,81.3688,81.4027,81.029,81.2074,45559.0
2017-03-14 15:00:00,95.6,96.58,95.46,96.55,247680.0,81.1989,82.0313,81.08,82.0058,247680.0
2017-03-14 15:30:00,96.54,97.02,96.52,96.71,234330.0,81.9973,82.405,81.9803,82.1417,234330.0
2017-03-15 09:30:00,97.28,97.77,97.01,97.51,68342.0,82.6258,83.042,82.3965,82.8212,68342.0
2017-03-15 10:00:00,97.52,97.65,97.17,97.51,41509.0,82.8297,82.9401,82.5324,82.8212,41509.0
2017-03-15 10:30:00,97.47,97.59,97.2,97.28,59680.0,82.7872,82.8891,82.5579,82.6258,59680.0
2017-03-15 11:00:00,97.29,97.44,97.0,97.18,37782.0,82.6343,82.7617,82.388,82.5409,37782.0
2017-03-15 11:30:00,97.2,97.51,97.2,97.5,38221.0,82.5579,82.8212,82.5579,82.8127,38221.0
2017-03-15 12:00:00,97.5,97.51,97.29,97.34,49319.0,82.8127,82.8212,82.6343,82.6768,49319.0
2017-03-15 12:30:00,97.33,97.51,97.27,97.37,21226.0,82.6683,82.8212,82.6173,82.7023,21226.0
2017-03-15 13:00:00,97.34,97.44,97.14,97.33,21875.0,82.6768,82.7617,82.5069,82.6683,21875.0
2017-03-15 13:30:00,97.36,97.5,97.25,97.31,44253.0,82.6938,82.8127,82.6003,82.6513,44253.0
2017-03-15 14:00:00,97.32,97.68,97.29,97.48,62754.0,82.6598,82.9656,82.6343,82.7957,62754.0
2017-03-15 14:30:00,97.5,97.52,97.01,97.1,66416.0,82.8127,82.8297,82.3965,82.4729,66416.0
2017-03-15 15:00:00,97.14,98.45,97.14,98.45,301153.0,82.5069,83.6196,82.5069,83.6196,301153.0
2017-03-15 15:30:00,98.4,98.9,98.35,98.68,286071.0,83.5771,84.0018,83.5346,83.8149,286071.0
2017-03-16 09:30:00,98.98,99.24,97.45,97.91,127084.0,84.0697,84.2906,82.7702,83.1609,127084.0
2017-03-16 10:00:00,98.09,98.35,97.89,98.1,88572.0,83.3138,83.5346,83.1439,83.3223,88572.0
2017-03-16 10:30:00,98.07,98.44,97.95,98.1,43121.0,83.2968,83.6111,83.1949,83.3223,43121.0
2017-03-16 11:00:00,98.06,98.2,97.83,98.09,55996.0,83.2883,83.4072,83.093,83.3138,55996.0
2017-03-16 11:30:00,98.07,98.81,98.06,98.79,32431.0,83.2968,83.9254,83.2883,83.9084,32431.0
2017-03-16 12:00:00,98.8,99.09,98.57,99.01,27822.0,83.9169,84.1632,83.7215,84.0952,27822.0
2017-03-16 12:30:00,99.01,99.28,98.83,99.28,51976.0,84.0952,84.3246,83.9423,84.3246,51976.0
2017-03-16 13:00:00,99.26,99.28,98.84,99.24,37863.0,84.3076,84.3246,83.9508,84.2906,37863.0
2017-03-16 13:30:00,99.2,99.61,99.1,99.31,67561.0,84.2566,84.6048,84.1717,84.35,67561.0
2017-03-16 14:00:00,99.25,99.43,99.16,99.24,42697.0,84.2991,84.452,84.2226,84.2906,42697.0
2017-03-16 14:30:00,99.25,99.35,98.88,98.88,57417.0,84.2991,84.384,83.9848,83.9848,57417.0
2017-03-16 15:00:00,98.86,98.92,98.69,98.74,42076.0,83.9678,84.0188,83.8234,83.8659,42076.0
2017-03-16 15:30:00,98.7,98.88,98.65,98.86,112782.0,83.8319,83.9848,83.7895,83.9678,112782.0
2017-03-17 09:30:00,99.49,99.49,98.99,99.37,92572.0,84.5029,84.5029,84.0782,84.401,92572.0
2017-03-17 10:00:00,99.32,99.46,98.65,98.89,63544.0,84.3585,84.4774,83.7895,83.9933,63544.0
2017-03-17 10:30:00,98.93,99.04,98.22,98.28,32239.0,84.0273,84.1207,83.4242,83.4752,32239.0
2017-03-17 11:00:00,98.29,98.3,97.5,97.66,54633.0,83.4837,83.4922,82.8127,82.9486,54633.0
2017-03-17 11:30:00,97.66,97.88,97.23,97.62,57680.0,82.9486,83.1354,82.5834,82.9146,57680.0
2017-03-17 12:00:00,97.67,97.91,97.53,97.75,59880.0,82.9571,83.1609,82.8382,83.025,59880.0
2017-03-17 12:30:00,97.76,97.88,97.31,97.44,54650.0,83.0335,83.1354,82.6513,82.7617,54650.0
2017-03-17 13:00:00,97.44,97.88,97.43,97.69,41547.0,82.7617,83.1354,82.7532,82.9741,41547.0
2017-03-17 13:30:00,97.65,97.88,97.45,97.56,57446.0,82.9401,83.1354,82.7702,82.8636,57446.0
2017-03-17 14:00:00,97.62,97.98,97.54,97.94,39037.0,82.9146,83.2204,82.8467,83.1864,39037.0
2017-03-17 14:30:00,97.94,98.34,97.84,98.17,70174.0,83.1864,83.5262,83.1015,83.3818,70174.0
2017-03-17 15:00:00,98.18,98.34,98.1,98.16,48564.0,83.3903,83.5262,83.3223,83.3733,48564.0
2017-03-17 15:30:00,98.16,98.57,98.04,98.24,172538.0,83.3733,83.7215,83.2713,83.4412,172538.0
2017-03-20 09:30:00,98.35,98.35,97.35,98.16,78788.0,83.5346,83.5346,82.6853,83.3733,78788.0
2017-03-20 10:00:00,98.16,98.4,97.75,97.9,86199.0,83.3733,83.5771,83.025,83.1524,86199.0
2017-03-20 10:30:00,97.9,98.41,97.84,98.16,38385.0,83.1524,83.5856,83.1015,83.3733,38385.0
2017-03-20 11:00:00,98.25,98.31,97.88,98.13,34365.0,83.4497,83.5007,83.1354,83.3478,34365.0
2017-03-20 11:30:00,98.18,98.34,98.01,98.22,29915.0,83.3903,83.5262,83.2459,83.4242,29915.0
2017-03-20 12:00:00,98.23,98.24,97.91,98.06,38630.0,83.4327,83.4412,83.1609,83.2883,38630.0
2017-03-20 12:30:00,98.02,98.06,97.72,97.97,78710.0,83.2544,83.2883,82.9995,83.2119,78710.0
2017-03-20 13:00:00,98.01,98.28,98.01,98.04,31206.0,83.2459,83.4752,83.2459,83.2713,31206.0
2017-03-20 13:30:00,98.03,98.15,97.78,97.79,27069.0,83.2628,83.3648,83.0505,83.059,27069.0
2017-03-20 14:00:00,97.83,97.98,97.51,97.54,31039.0,83.093,83.2204,82.8212,82.8467,31039.0
2017-03-20 14:30:00,97.57,97.77,97.53,97.66,46162.0,82.8721,83.042,82.8382,82.9486,46162.0
2017-03-20 15:00:00,97.63,97.87,97.58,97.74,61804.0,82.9231,83.127,82.8806,83.0165,61804.0
2017-03-20 15:30:00,97.75,97.91,97.57,97.59,168947.0,83.025,83.1609,82.8721,82.8891,168947.0
2017-03-21 09:30:00,98.1,98.22,97.52,97.65,30706.0,83.3223,83.4242,82.8297,82.9401,30706.0
2017-03-21 10:00:00,97.61,97.84,96.8,96.8,39021.0,82.9061,83.1015,82.2181,82.2181,39021.0
2017-03-21 10:30:00,96.76,97.25,96.54,96.55,58050.0,82.1842,82.6003,81.9973,82.0058,58050.0
2017-03-21 11:00:00,96.51,96.6,95.76,96.08,72942.0,81.9718,82.0483,81.3348,81.6066,72942.0
2017-03-21 11:30:00,96.06,96.37,95.79,96.3,42883.0,81.5896,81.8529,81.3603,81.7935,42883.0
2017-03-21 12:00:00,96.35,96.54,96.07,96.1,23238.0,81.8359,81.9973,81.5981,81.6236,23238.0
2017-03-21 12:30:00,96.17,96.27,95.67,95.95,24805.0,81.683,81.768,81.2584,81.4962,24805.0
2017-03-21 13:00:00,95.94,95.99,95.3,95.54,31094.0,81.4877,81.5302,80.9441,81.1479,31094.0
2017-03-21 13:30:00,95.47,95.63,95.14,95.21,37353.0,81.0885,81.2244,80.8082,80.8677,37353.0
2017-03-21 14:00:00,95.21,95.65,95.08,95.45,45047.0,80.8677,81.2414,80.7572,81.0715,45047.0
2017-03-21 14:30:00,95.47,95.82,95.41,95.66,56978.0,81.0885,81.3858,81.0375,81.2499,56978.0
2017-03-21 15:00:00,95.66,95.69,95.18,95.18,72453.0,81.2499,81.2753,80.8422,80.8422,72453.0
2017-03-21 15:30:00,95.18,95.19,94.21,94.22,261801.0,80.8422,80.8507,80.0183,80.0268,261801.0
2017-03-22 09:30:00,94.99,95.86,94.1,95.5,157261.0,80.6808,81.4197,79.9249,81.114,157261.0
2017-03-22 10:00:00,95.52,96.08,95.35,95.78,73185.0,81.131,81.6066,80.9866,81.3518,73185.0
2017-03-22 10:30:00,95.81,96.26,95.36,96.21,68856.0,81.3773,81.7595,80.9951,81.717,68856.0
2017-03-22 11:00:00,96.2,96.39,95.61,96.36,45487.0,81.7085,81.8699,81.2074,81.8444,45487.0
2017-03-22 11:30:00,96.34,96.93,96.08,96.78,48792.0,81.8274,82.3286,81.6066,82.2011,48792.0
2017-03-22 12:00:00,96.75,96.75,95.78,95.95,36042.0,82.1757,82.1757,81.3518,81.4962,36042.0
2017-03-22 12:30:00,95.92,96.58,95.91,96.48,38003.0,81.4707,82.0313,81.4622,81.9463,38003.0
2017-03-22 13:00:00,96.46,96.52,95.93,96.47,27335.0,81.9294,81.9803,81.4792,81.9378,27335.0
2017-03-22 13:30:00,96.47,96.86,96.47,96.76,55684.0,81.9378,82.2691,81.9378,82.1842,55684.0
2017-03-22 14:00:00,96.76,97.08,96.73,96.87,59540.0,82.1842,82.456,82.1587,82.2776,59540.0
2017-03-22 14:30:00,96.9,97.37,96.88,97.26,53321.0,82.3031,82.7023,82.2861,82.6088,53321.0
2017-03-22 15:00:00,97.24,97.87,97.19,97.65,88247.0,82.5919,83.127,82.5494,82.9401,88247.0
2017-03-22 15:30:00,97.64,97.91,97.41,97.85,162470.0,82.9316,83.1609,82.7362,83.11,162470.0
2017-03-23 09:30:00,97.69,98.36,97.23,98.24,52915.0,82.9741,83.5431,82.5834,83.4412,52915.0
2017-03-23 10:00:00,98.34,98.65,98.07,98.31,61824.0,83.5262,83.7895,83.2968,83.5007,61824.0
2017-03-23 10:30:00,98.31,98.48,98.22,98.34,37644.0,83.5007,83.6451,83.4242,83.5262,37644.0
2017-03-23 11:00:00,98.38,98.85,98.33,98.46,48358.0,83.5601,83.9593,83.5177,83.6281,48358.0
2017-03-23 11:30:00,98.48,98.48,97.99,98.0,45425.0,83.6451,83.6451,83.2289,83.2374,45425.0
2017-03-23 12:00:00,97.98,98.51,97.94,98.51,39672.0,83.2204,83.6705,83.1864,83.6705,39672.0
2017-03-23 12:30:00,98.5,98.93,98.43,98.93,29359.0,83.662,84.0273,83.6026,84.0273,29359.0
2017-03-23 13:00:00,98.92,98.92,98.22,98.25,36639.0,84.0188,84.0188,83.4242,83.4497,36639.0
2017-03-23 13:30:00,98.15,98.36,98.08,98.28,28254.0,83.3648,83.5431,83.3053,83.4752,28254.0
2017-03-23 14:00:00,98.22,98.33,97.77,97.77,70549.0,83.4242,83.5177,83.042,83.042,70549.0
2017-03-23 14:30:00,97.78,98.08,97.75,98.02,43901.0,83.0505,83.3053,83.025,83.2544,43901.0
2017-03-23 15:00:00,98.02,98.02,97.58,97.69,16536.0,83.2544,83.2544,82.8806,82.9741,16536.0
2017-03-23 15:30:00,97.65,97.68,97.35,97.43,140251.0,82.9401,82.9656,82.6853,82.7532,140251.0
2017-03-24 09:30:00,97.93,98.3,97.53,97.95,30852.0,83.1779,83.4922,82.8382,83.1949,30852.0
2017-03-24 10:00:00,97.84,98.23,97.84,98.2,31048.0,83.1015,83.4327,83.1015,83.4072,31048.0
2017-03-24 10:30:00,98.13,98.28,97.68,97.69,25801.0,83.3478,83.4752,82.9656,82.9741,25801.0
2017-03-24 11:00:00,97.76,98.07,97.33,97.4,18317.0,83.0335,83.2968,82.6683,82.7278,18317.0
2017-03-24 11:30:00,97.41,97.98,97.4,97.94,27694.0,82.7362,83.2204,82.7278,83.1864,27694.0
2017-03-24 12:00:00,97.98,98.01,97.61,97.77,36420.0,83.2204,83.2459,82.9061,83.042,36420.0
2017-03-24 12:30:00,97.87,98.24,97.7,98.2,31531.0,83.127,83.4412,82.9826,83.4072,31531.0
2017-03-24 13:00:00,98.12,98.23,98.06,98.13,22523.0,83.3393,83.4327,83.2883,83.3478,22523.0
2017-03-24 13:30:00,98.17,98.25,97.89,98.06,29609.0,83.3818,83.4497,83.1439,83.2883,29609.0
2017-03-24 14:00:00,98.0,98.03,97.69,97.69,18833.0,83.2374,83.2628,82.9741,82.9741,18833.0
2017-03-24 14:30:00,97.66,97.77,97.24,97.3,25606.0,82.9486,83.042,82.5919,82.6428,25606.0
2017-03-24 15:00:00,97.31,97.41,97.0,97.37,24862.0,82.6513,82.7362,82.388,82.7023,24862.0
2017-03-24 15:30:00,97.37,98.02,97.24,97.5,77184.0,82.7023,83.2544,82.5919,82.8127,77184.0
2017-03-27 09:30:00,96.28,96.61,95.4,95.68,50397.0,81.7765,82.0568,81.029,81.2669,50397.0
2017-03-27 10:00:00,95.67,95.67,94.6,95.27,65844.0,81.2584,81.2584,80.3495,80.9186,65844.0
2017-03-27 10:30:00,95.28,95.64,95.28,95.54,30285.0,80.9271,81.2329,80.9271,81.1479,30285.0
2017-03-27 11:00:00,95.48,95.83,95.44,95.83,19270.0,81.097,81.3943,81.063,81.3943,19270.0
2017-03-27 11:30:00,95.96,96.33,95.9,96.33,26868.0,81.5047,81.8189,81.4537,81.8189,26868.0
2017-03-27 12:00:00,96.33,96.57,96.24,96.49,17936.0,81.8189,82.0228,81.7425,81.9548,17936.0
2017-03-27 12:30:00,96.45,96.91,96.43,96.79,22637.0,81.9209,82.3116,81.9039,82.2096,22637.0
2017-03-27 13:00:00,96.84,97.22,96.81,97.15,59368.0,82.2521,82.5749,82.2266,82.5154,59368.0
2017-03-27 13:30:00,97.13,97.16,96.72,96.89,46008.0,82.4984,82.5239,82.1502,82.2946,46008.0
2017-03-27 14:00:00,96.9,97.08,96.51,96.91,35341.0,82.3031,82.456,81.9718,82.3116,35341.0
2017-03-27 14:30:00,96.86,97.02,96.76,96.9,29961.0,82.2691,82.405,82.1842,82.3031,29961.0
2017-03-27 15:00:00,96.91,97.31,96.86,97.26,35288.0,82.3116,82.6513,82.2691,82.6088,35288.0
2017-03-27 15:30:00,97.25,97.62,97.19,97.35,84985.0,82.6003,82.9146,82.5494,82.6853,84985.0
2017-03-28 09:30:00,96.96,97.82,96.96,97.6,44295.0,82.6293,83.3622,82.6293,83.1747,44295.0
2017-03-28 10:00:00,97.58,98.49,97.35,98.49,67672.0,83.1577,83.9332,82.9617,83.9332,67672.0
2017-03-28 10:30:00,98.45,98.61,97.96,98.29,55430.0,83.8991,84.0354,83.4815,83.7627,55430.0
2017-03-28 11:00:00,98.31,98.5,98.17,98.38,44213.0,83.7798,83.9417,83.6605,83.8394,44213.0
2017-03-28 11:30:00,98.29,98.55,98.25,98.5,55372.0,83.7627,83.9843,83.7286,83.9417,55372.0
2017-03-28 12:00:00,98.5,98.55,98.39,98.5,29968.0,83.9417,83.9843,83.8479,83.9417,29968.0
2017-03-28 12:30:00,98.52,98.65,98.44,98.63,25156.0,83.9587,84.0695,83.8906,84.0525,25156.0
2017-03-28 13:00:00,98.64,99.0,98.64,98.93,41883.0,84.061,84.3678,84.061,84.3081,41883.0
2017-03-28 13:30:00,98.95,99.47,98.8,99.47,36216.0,84.3252,84.7683,84.1973,84.7683,36216.0
2017-03-28 14:00:00,99.4,99.61,99.31,99.5,59035.0,84.7087,84.8876,84.632,84.7939,59035.0
2017-03-28 14:30:00,99.45,99.48,99.14,99.34,38271.0,84.7513,84.7768,84.4871,84.6575,38271.0
2017-03-28 15:00:00,99.33,99.35,98.86,99.03,53947.0,84.649,84.6661,84.2485,84.3934,53947.0
2017-03-28 15:30:00,99.03,99.03,98.69,98.74,119283.0,84.3934,84.3934,84.1036,84.1462,119283.0
2017-03-29 09:30:00,98.66,98.66,97.53,97.64,27399.0,84.078,84.078,83.1151,83.2088,27399.0
2017-03-29 10:00:00,97.65,97.7,96.83,97.28,50803.0,83.2173,83.2599,82.5185,82.902,50803.0
2017-03-29 10:30:00,97.32,97.78,97.29,97.36,60297.0,82.9361,83.3281,82.9105,82.9702,60297.0
2017-03-29 11:00:00,97.35,98.01,97.09,97.82,67064.0,82.9617,83.5241,82.7401,83.3622,67064.0
2017-03-29 11:30:00,97.87,98.0,97.61,97.65,58236.0,83.4048,83.5156,83.1832,83.2173,58236.0
2017-03-29 12:00:00,97.69,97.69,97.44,97.44,29411.0,83.2514,83.2514,83.0384,83.0384,29411.0
2017-03-29 12:30:00,97.43,97.46,97.19,97.23,24784.0,83.0298,83.0554,82.8253,82.8594,24784.0
2017-03-29 13:00:00,97.24,97.3,97.04,97.16,23997.0,82.8679,82.919,82.6975,82.7997,23997.0
2017-03-29 13:30:00,97.18,97.44,97.15,97.44,25635.0,82.8168,83.0384,82.7912,83.0384,25635.0
2017-03-29 14:00:00,97.44,97.44,97.1,97.38,39617.0,83.0384,83.0384,82.7486,82.9872,39617.0
2017-03-29 14:30:00,97.39,97.46,97.29,97.4,26214.0,82.9957,83.0554,82.9105,83.0043,26214.0
2017-03-29 15:00:00,97.39,97.39,97.24,97.39,38525.0,82.9957,82.9957,82.8679,82.9957,38525.0
2017-03-29 15:30:00,97.4,97.4,97.11,97.19,106106.0,83.0043,83.0043,82.7571,82.8253,106106.0
2017-03-30 09:30:00,97.23,98.2,97.12,98.07,67921.0,82.8594,83.686,82.7656,83.5752,67921.0
2017-03-30 10:00:00,98.04,98.17,97.42,97.65,34262.0,83.5497,83.6605,83.0213,83.2173,34262.0
2017-03-30 10:30:00,97.69,97.89,97.68,97.74,27780.0,83.2514,83.4218,83.2429,83.294,27780.0
2017-03-30 11:00:00,97.76,97.85,97.45,97.49,46153.0,83.3111,83.3878,83.0469,83.081,46153.0
2017-03-30 11:30:00,97.55,97.58,96.92,96.92,17390.0,83.1321,83.1577,82.5952,82.5952,17390.0
2017-03-30 12:00:00,96.9,96.94,96.59,96.72,23486.0,82.5782,82.6123,82.314,82.4248,23486.0
2017-03-30 12:30:00,96.71,96.82,96.56,96.81,10549.0,82.4162,82.51,82.2884,82.5015,10549.0
2017-03-30 13:00:00,96.82,97.11,96.81,96.98,16535.0,82.51,82.7571,82.5015,82.6463,16535.0
2017-03-30 13:30:00,97.03,97.05,96.79,96.99,11742.0,82.689,82.706,82.4844,82.6549,11742.0
2017-03-30 14:00:00,97.0,97.05,96.86,96.86,9472.0,82.6634,82.706,82.5441,82.5441,9472.0
2017-03-30 14:30:00,96.86,96.89,96.59,96.63,16319.0,82.5441,82.5696,82.314,82.3481,16319.0
2017-03-30 15:00:00,96.66,97.04,96.66,96.98,23224.0,82.3736,82.6975,82.3736,82.6463,23224.0
2017-03-30 15:30:00,96.99,96.99,96.76,96.78,88230.0,82.6549,82.6549,82.4589,82.4759,88230.0
2017-03-31 09:30:00,96.88,97.16,96.51,96.78,67262.0,82.5611,82.7997,82.2458,82.4759,67262.0
2017-03-31 10:00:00,96.77,97.07,96.63,96.84,19824.0,82.4674,82.723,82.3481,82.527,19824.0
2017-03-31 10:30:00,96.94,97.02,96.61,96.63,16100.0,82.6123,82.6804,82.331,82.3481,16100.0
2017-03-31 11:00:00,96.63,97.07,96.57,97.05,22517.0,82.3481,82.723,82.2969,82.706,22517.0
2017-03-31 11:30:00,97.0,97.09,96.71,96.71,9316.0,82.6634,82.7401,82.4162,82.4162,9316.0
2017-03-31 12:00:00,96.81,96.96,96.72,96.77,16171.0,82.5015,82.6293,82.4248,82.4674,16171.0
2017-03-31 12:30:00,96.74,96.76,96.64,96.69,30156.0,82.4418,82.4589,82.3566,82.3992,30156.0
2017-03-31 13:00:00,96.69,96.72,96.47,96.47,16527.0,82.3992,82.4248,82.2117,82.2117,16527.0
2017-03-31 13:30:00,96.51,96.51,96.16,96.22,15235.0,82.2458,82.2458,81.9475,81.9987,15235.0
2017-03-31 14:00:00,96.16,96.27,96.08,96.27,20808.0,81.9475,82.0413,81.8794,82.0413,20808.0
2017-03-31 14:30:00,96.27,96.61,96.22,96.48,28354.0,82.0413,82.331,81.9987,82.2202,28354.0
2017-03-31 15:00:00,96.46,96.55,96.42,96.48,18146.0,82.2032,82.2799,82.1691,82.2202,18146.0
2017-03-31 15:30:00,96.47,96.6,96.12,96.12,82727.0,82.2117,82.3225,81.9134,81.9134,82727.0
2017-04-03 09:30:00,96.14,96.39,95.4,95.41,32550.0,81.9305,82.1435,81.2999,81.3084,32550.0
2017-04-03 10:00:00,95.32,95.58,94.59,95.43,54525.0,81.2317,81.4533,80.6096,81.3254,54525.0
2017-04-03 10:30:00,95.46,95.58,94.33,94.39,37929.0,81.351,81.4533,80.388,80.4391,37929.0
2017-04-03 11:00:00,94.4,94.84,94.29,94.78,41050.0,80.4477,80.8226,80.3539,80.7715,41050.0
2017-04-03 11:30:00,94.78,94.84,94.07,94.41,55584.0,80.7715,80.8226,80.1664,80.4562,55584.0
2017-04-03 12:00:00,94.36,94.36,94.14,94.3,29554.0,80.4136,80.4136,80.2261,80.3624,29554.0
2017-04-03 12:30:00,94.31,94.39,94.14,94.23,38342.0,80.371,80.4391,80.2261,80.3028,38342.0
2017-04-03 13:00:00,94.24,94.31,94.09,94.16,39982.0,80.3113,80.371,80.1835,80.2431,39982.0
2017-04-03 13:30:00,94.14,94.15,93.85,94.12,25595.0,80.2261,80.2346,79.979,80.209,25595.0
2017-04-03 14:00:00,94.15,94.29,94.1,94.27,23391.0,80.2346,80.3539,80.192,80.3369,23391.0
2017-04-03 14:30:00,94.27,94.65,94.27,94.47,26896.0,80.3369,80.6607,80.3369,80.5073,26896.0
2017-04-03 15:00:00,94.48,94.54,94.28,94.41,40881.0,80.5158,80.567,80.3454,80.4562,40881.0
2017-04-03 15:30:00,94.4,94.54,94.4,94.48,140207.0,80.4477,80.567,80.4477,80.5158,140207.0
2017-04-04 09:30:00,94.0,94.07,93.33,93.54,48227.0,80.1068,80.1664,79.5358,79.7148,48227.0
2017-04-04 10:00:00,93.54,93.6,92.85,92.91,63737.0,79.7148,79.7659,79.1268,79.1779,63737.0
2017-04-04 10:30:00,92.95,93.28,92.93,93.13,38676.0,79.212,79.4932,79.1949,79.3654,38676.0
2017-04-04 11:00:00,93.12,93.39,93.01,93.2,58197.0,79.3569,79.5869,79.2631,79.425,58197.0
2017-04-04 11:30:00,93.24,93.34,93.07,93.07,16386.0,79.4591,79.5443,79.3142,79.3142,16386.0
2017-04-04 12:00:00,93.05,93.08,92.58,92.72,36309.0,79.2972,79.3228,78.8967,79.016,36309.0
2017-04-04 12:30:00,92.7,92.75,92.01,92.01,39509.0,78.9989,79.0415,78.4109,78.4109,39509.0
2017-04-04 13:00:00,92.05,92.75,92.0,92.62,53412.0,78.445,79.0415,78.4024,78.9308,53412.0
2017-04-04 13:30:00,92.59,92.86,92.57,92.61,46745.0,78.9052,79.1353,78.8881,78.9222,46745.0
2017-04-04 14:00:00,92.59,92.65,92.29,92.6,58690.0,78.9052,78.9563,78.6495,78.9137,58690.0
2017-04-04 14:30:00,92.62,92.65,92.26,92.26,55864.0,78.9308,78.9563,78.624,78.624,55864.0
2017-04-04 15:00:00,92.24,92.31,91.91,91.96,79997.0,78.6069,78.6666,78.3257,78.3683,79997.0
2017-04-04 15:30:00,91.95,92.48,91.95,92.45,159459.0,78.3598,78.8114,78.3598,78.7859,159459.0
2017-04-05 09:30:00,92.83,93.38,92.81,93.0,41595.0,79.1097,79.5784,79.0927,79.2546,41595.0
2017-04-05 10:00:00,93.02,93.12,92.6,92.75,43000.0,79.2716,79.3569,78.9137,79.0415,43000.0
2017-04-05 10:30:00,92.71,92.79,92.13,92.3,78199.0,79.0074,79.0756,78.5132,78.658,78199.0
2017-04-05 11:00:00,92.31,92.41,91.48,91.53,53178.0,78.6666,78.7518,77.9592,78.0019,53178.0
2017-04-05 11:30:00,91.5,92.07,91.42,91.9,44020.0,77.9763,78.462,77.9081,78.3172,44020.0
2017-04-05 12:00:00,91.91,92.25,91.86,92.24,29810.0,78.3257,78.6154,78.2831,78.6069,29810.0
2017-04-05 12:30:00,92.24,92.5,92.24,92.34,26433.0,78.6069,78.8285,78.6069,78.6921,26433.0
2017-04-05 13:00:00,92.34,92.43,92.19,92.19,143063.0,78.6921,78.7688,78.5643,78.5643,143063.0
2017-04-05 13:30:00,92.18,92.29,92.07,92.2,64727.0,78.5558,78.6495,78.462,78.5728,64727.0
2017-04-05 14:00:00,92.19,92.31,92.02,92.09,69074.0,78.5643,78.6666,78.4194,78.4791,69074.0
2017-04-05 14:30:00,92.08,92.12,91.51,91.65,32581.0,78.4706,78.5047,77.9848,78.1041,32581.0
2017-04-05 15:00:00,91.66,91.82,91.01,91.19,69869.0,78.1126,78.249,77.5587,77.7121,69869.0
2017-04-05 15:30:00,91.19,91.21,90.69,90.78,154475.0,77.7121,77.7291,77.286,77.3627,154475.0
2017-04-06 09:30:00,90.5,90.5,89.35,90.14,144541.0,77.1241,77.1241,76.1441,76.8173,144541.0
2017-04-06 10:00:00,90.05,90.61,90.05,90.34,84408.0,76.7406,77.2178,76.7406,76.9877,84408.0
2017-04-06 10:30:00,90.39,90.91,90.36,90.83,56340.0,77.0303,77.4735,77.0048,77.4053,56340.0
2017-04-06 11:00:00,90.85,91.16,90.56,91.15,43954.0,77.4224,77.6865,77.1752,77.678,43954.0
2017-04-06 11:30:00,91.15,91.56,91.1,91.47,39858.0,77.678,78.0274,77.6354,77.9507,39858.0
2017-04-06 12:00:00,91.48,91.56,90.96,91.04,29226.0,77.9592,78.0274,77.5161,77.5843,29226.0
2017-04-06 12:30:00,91.09,91.2,90.78,91.09,16557.0,77.6269,77.7206,77.3627,77.6269,16557.0
2017-04-06 13:00:00,91.09,91.74,91.04,91.72,48152.0,77.6269,78.1808,77.5843,78.1638,48152.0
2017-04-06 13:30:00,91.72,91.78,91.53,91.63,48220.0,78.1638,78.2149,78.0019,78.0871,48220.0
2017-04-06 14:00:00,91.64,91.66,91.27,91.28,28423.0,78.0956,78.1126,77.7803,77.7888,28423.0
2017-04-06 14:30:00,91.28,91.46,91.05,91.06,36901.0,77.7888,77.9422,77.5928,77.6013,36901.0
2017-04-06 15:00:00,91.06,91.59,91.06,91.5,43650.0,77.6013,78.053,77.6013,77.9763,43650.0
2017-04-06 15:30:00,91.51,91.73,91.4,91.67,116889.0,77.9848,78.1723,77.8911,78.1212,116889.0
2017-04-07 09:30:00,91.52,92.19,91.03,91.15,45564.0,77.9933,78.5643,77.5758,77.678,45564.0
2017-04-07 10:00:00,91.17,91.78,91.1,91.55,41775.0,77.6951,78.2149,77.6354,78.0189,41775.0
2017-04-07 10:30:00,91.55,91.96,91.5,91.58,65299.0,78.0189,78.3683,77.9763,78.0445,65299.0
2017-04-07 11:00:00,91.52,91.75,91.5,91.68,37628.0,77.9933,78.1893,77.9763,78.1297,37628.0
2017-04-07 11:30:00,91.68,91.74,91.55,91.72,23678.0,78.1297,78.1808,78.0189,78.1638,23678.0
2017-04-07 12:00:00,91.71,92.16,91.71,92.06,31815.0,78.1552,78.5387,78.1552,78.4535,31815.0
2017-04-07 12:30:00,92.02,92.56,92.01,92.54,33422.0,78.4194,78.8796,78.4109,78.8626,33422.0
2017-04-07 13:00:00,92.52,92.58,92.4,92.57,35856.0,78.8455,78.8967,78.7433,78.8881,35856.0
2017-04-07 13:30:00,92.58,92.63,92.06,92.2,22397.0,78.8967,78.9393,78.4535,78.5728,22397.0
2017-04-07 14:00:00,92.21,92.33,91.96,91.98,20439.0,78.5813,78.6836,78.3683,78.3853,20439.0
2017-04-07 14:30:00,91.94,92.06,91.84,91.85,22285.0,78.3513,78.4535,78.266,78.2746,22285.0
2017-04-07 15:00:00,91.86,92.16,91.86,92.0,31847.0,78.2831,78.5387,78.2831,78.4024,31847.0
2017-04-07 15:30:00,92.0,92.08,91.74,91.79,136792.0,78.4024,78.4706,78.1808,78.2234,136792.0
2017-04-10 09:30:00,91.74,92.3,91.46,92.28,20942.0,78.1808,78.658,77.9422,78.641,20942.0
2017-04-10 10:00:00,92.29,92.52,92.01,92.01,26409.0,78.6495,78.8455,78.4109,78.4109,26409.0
2017-04-10 10:30:00,92.06,92.3,91.74,91.74,28610.0,78.4535,78.658,78.1808,78.1808,28610.0
2017-04-10 11:00:00,91.69,91.74,91.45,91.65,27943.0,78.1382,78.1808,77.9337,78.1041,27943.0
2017-04-10 11:30:00,91.65,91.65,90.95,91.09,41737.0,78.1041,78.1041,77.5076,77.6269,41737.0
2017-04-10 12:00:00,91.09,91.15,90.58,90.72,14443.0,77.6269,77.678,77.1923,77.3116,14443.0
2017-04-10 12:30:00,90.76,91.15,90.75,91.04,17982.0,77.3457,77.678,77.3371,77.5843,17982.0
2017-04-10 13:00:00,91.0,91.05,90.78,90.84,22227.0,77.5502,77.5928,77.3627,77.4138,22227.0
2017-04-10 13:30:00,90.79,91.27,90.79,91.01,93267.0,77.3712,77.7803,77.3712,77.5587,93267.0
2017-04-10 14:00:00,91.0,91.01,90.79,90.84,20843.0,77.5502,77.5587,77.3712,77.4138,20843.0
2017-04-10 14:30:00,90.88,91.63,90.88,91.39,37774.0,77.4479,78.0871,77.4479,77.8825,37774.0
2017-04-10 15:00:00,91.38,91.86,91.33,91.5,52704.0,77.874,78.2831,77.8314,77.9763,52704.0
2017-04-10 15:30:00,91.49,91.64,91.28,91.36,124242.0,77.9678,78.0956,77.7888,77.857,124242.0
2017-04-11 09:30:00,91.12,91.5,90.96,91.5,21184.0,77.6525,77.9763,77.5161,77.9763,21184.0
2017-04-11 10:00:00,91.55,91.99,91.5,91.64,24201.0,78.0189,78.3939,77.9763,78.0956,24201.0
2017-04-11 10:30:00,91.62,91.62,90.67,90.84,36105.0,78.0786,78.0786,77.269,77.4138,36105.0
2017-04-11 11:00:00,90.87,91.38,90.81,91.09,38327.0,77.4394,77.874,77.3883,77.6269,38327.0
2017-04-11 11:30:00,91.14,91.44,91.14,91.21,28653.0,77.6695,77.9252,77.6695,77.7291,28653.0
2017-04-11 12:00:00,91.21,91.31,91.02,91.28,14318.0,77.7291,77.8144,77.5672,77.7888,14318.0
2017-04-11 12:30:00,91.31,91.55,91.23,91.5,9197.0,77.8144,78.0189,77.7462,77.9763,9197.0
2017-04-11 13:00:00,91.53,91.7,91.51,91.54,8136.0,78.0019,78.1467,77.9848,78.0104,8136.0
2017-04-11 13:30:00,91.52,91.74,91.45,91.61,9924.0,77.9933,78.1808,77.9337,78.07,9924.0
2017-04-11 14:00:00,91.62,91.82,91.39,91.56,8414.0,78.0786,78.249,77.8825,78.0274,8414.0
2017-04-11 14:30:00,91.58,91.83,91.49,91.72,12707.0,78.0445,78.2575,77.9678,78.1638,12707.0
2017-04-11 15:00:00,91.72,91.83,91.5,91.75,17133.0,78.1638,78.2575,77.9763,78.1893,17133.0
2017-04-11 15:30:00,91.71,92.0,91.69,91.94,112848.0,78.1552,78.4024,78.1382,78.3513,112848.0
2017-04-12 09:30:00,91.82,91.82,91.12,91.25,16261.0,78.249,78.249,77.6525,77.7632,16261.0
2017-04-12 10:00:00,91.27,91.46,90.44,90.44,16522.0,77.7803,77.9422,77.073,77.073,16522.0
2017-04-12 10:30:00,90.49,90.77,89.86,89.88,40122.0,77.1156,77.3542,76.5787,76.5957,40122.0
2017-04-12 11:00:00,89.89,90.0,89.6,89.98,63803.0,76.6042,76.698,76.3571,76.6809,63803.0
2017-04-12 11:30:00,89.96,89.96,89.69,89.76,46212.0,76.6639,76.6639,76.4338,76.4935,46212.0
2017-04-12 12:00:00,89.77,89.99,89.77,89.79,20884.0,76.502,76.6895,76.502,76.519,20884.0
2017-04-12 12:30:00,89.77,89.95,89.67,89.74,29723.0,76.502,76.6554,76.4168,76.4764,29723.0
2017-04-12 13:00:00,89.74,89.89,89.69,89.88,21365.0,76.4764,76.6042,76.4338,76.5957,21365.0
2017-04-12 13:30:00,89.9,90.05,89.75,90.05,51723.0,76.6128,76.7406,76.4849,76.7406,51723.0
2017-04-12 14:00:00,90.04,90.06,89.81,89.96,23846.0,76.7321,76.7491,76.5361,76.6639,23846.0
2017-04-12 14:30:00,89.99,90.04,89.68,89.74,43458.0,76.6895,76.7321,76.4253,76.4764,43458.0
2017-04-12 15:00:00,89.77,89.81,89.23,89.36,36486.0,76.502,76.5361,76.0418,76.1526,36486.0
2017-04-12 15:30:00,89.39,89.62,89.37,89.46,145152.0,76.1781,76.3742,76.1611,76.2378,145152.0
2017-04-13 09:30:00,89.19,90.24,88.87,89.97,48713.0,76.0077,76.9025,75.735,76.6724,48713.0
2017-04-13 10:00:00,90.06,90.59,90.01,90.24,29102.0,76.7491,77.2008,76.7065,76.9025,29102.0
2017-04-13 10:30:00,90.24,90.71,90.15,90.48,40772.0,76.9025,77.303,76.8258,77.107,40772.0
2017-04-13 11:00:00,90.53,90.64,90.26,90.47,24042.0,77.1497,77.2434,76.9196,77.0985,24042.0
2017-04-13 11:30:00,90.38,90.64,90.31,90.63,35372.0,77.0218,77.2434,76.9622,77.2349,35372.0
2017-04-13 12:00:00,90.63,90.63,90.0,90.05,23646.0,77.2349,77.2349,76.698,76.7406,23646.0
2017-04-13 12:30:00,90.14,90.36,90.03,90.32,30640.0,76.8173,77.0048,76.7236,76.9707,30640.0
2017-04-13 13:00:00,90.22,90.54,89.95,90.54,33206.0,76.8855,77.1582,76.6554,77.1582,33206.0
2017-04-13 13:30:00,90.51,90.63,90.14,90.2,41555.0,77.1326,77.2349,76.8173,76.8684,41555.0
2017-04-13 14:00:00,90.23,90.44,90.17,90.31,30062.0,76.894,77.073,76.8429,76.9622,30062.0
2017-04-13 14:30:00,90.31,90.44,90.28,90.43,47513.0,76.9622,77.073,76.9366,77.0644,47513.0
2017-04-13 15:00:00,90.41,90.42,89.91,89.91,44469.0,77.0474,77.0559,76.6213,76.6213,44469.0
2017-04-13 15:30:00,89.9,89.95,89.44,89.45,171297.0,76.6128,76.6554,76.2208,76.2293,171297.0
2017-04-17 09:30:00,89.68,90.46,89.68,90.37,27767.0,76.4253,77.09,76.4253,77.0133,27767.0
2017-04-17 10:00:00,90.4,90.84,90.34,90.41,8922.0,77.0389,77.4138,76.9877,77.0474,8922.0
2017-04-17 10:30:00,90.41,90.49,90.04,90.33,11240.0,77.0474,77.1156,76.7321,76.9792,11240.0
2017-04-17 11:00:00,90.34,90.44,90.1,90.27,15020.0,76.9877,77.073,76.7832,76.9281,15020.0
2017-04-17 11:30:00,90.32,90.41,90.19,90.31,9299.0,76.9707,77.0474,76.8599,76.9622,9299.0
2017-04-17 12:00:00,90.2,90.28,90.13,90.22,7170.0,76.8684,76.9366,76.8088,76.8855,7170.0
2017-04-17 12:30:00,90.18,90.23,90.06,90.13,11886.0,76.8514,76.894,76.7491,76.8088,11886.0
2017-04-17 13:00:00,90.09,90.11,89.93,90.04,7287.0,76.7747,76.7917,76.6383,76.7321,7287.0
2017-04-17 13:30:00,90.04,90.13,89.96,90.0,11050.0,76.7321,76.8088,76.6639,76.698,11050.0
2017-04-17 14:00:00,90.03,90.19,90.0,90.14,9741.0,76.7236,76.8599,76.698,76.8173,9741.0
2017-04-17 14:30:00,90.17,90.26,90.12,90.17,6574.0,76.8429,76.9196,76.8003,76.8429,6574.0
2017-04-17 15:00:00,90.13,90.62,90.1,90.57,13550.0,76.8088,77.2264,76.7832,77.1837,13550.0
2017-04-17 15:30:00,90.57,90.65,90.31,90.59,71139.0,77.1837,77.2519,76.9622,77.2008,71139.0
2017-04-18 09:30:00,90.18,90.72,90.09,90.72,20328.0,76.8514,77.3116,76.7747,77.3116,20328.0
2017-04-18 10:00:00,90.66,90.66,89.78,90.0,15593.0,77.2604,77.2604,76.5105,76.698,15593.0
2017-04-18 10:30:00,90.0,90.22,89.96,90.22,18736.0,76.698,76.8855,76.6639,76.8855,18736.0
2017-04-18 11:00:00,90.2,90.7,90.16,90.61,30629.0,76.8684,77.2945,76.8343,77.2178,30629.0
2017-04-18 11:30:00,90.65,90.69,90.25,90.5,26751.0,77.2519,77.286,76.911,77.1241,26751.0
2017-04-18 12:00:00,90.38,90.43,90.11,90.38,7308.0,77.0218,77.0644,76.7917,77.0218,7308.0
2017-04-18 12:30:00,90.37,90.38,90.09,90.15,8023.0,77.0133,77.0218,76.7747,76.8258,8023.0
2017-04-18 13:00:00,90.2,90.35,90.05,90.35,57925.0,76.8684,76.9963,76.7406,76.9963,57925.0
2017-04-18 13:30:00,90.38,90.58,90.22,90.23,11226.0,77.0218,77.1923,76.8855,76.894,11226.0
2017-04-18 14:00:00,90.29,90.61,90.26,90.61,21491.0,76.9451,77.2178,76.9196,77.2178,21491.0
2017-04-18 14:30:00,90.61,90.87,90.52,90.6,17949.0,77.2178,77.4394,77.1411,77.2093,17949.0
2017-04-18 15:00:00,90.61,90.72,90.56,90.65,20376.0,77.2178,77.3116,77.1752,77.2519,20376.0
2017-04-18 15:30:00,90.63,90.97,90.63,90.77,111969.0,77.2349,77.5246,77.2349,77.3542,111969.0
2017-04-19 09:30:00,91.66,93.31,91.37,93.06,101043.0,78.1126,79.5188,77.8655,79.3057,101043.0
2017-04-19 10:00:00,93.0,93.41,92.82,93.3,67473.0,79.2546,79.604,79.1012,79.5102,67473.0
2017-04-19 10:30:00,93.33,93.35,92.74,92.88,36320.0,79.5358,79.5529,79.033,79.1523,36320.0
2017-04-19 11:00:00,92.94,92.98,92.46,92.69,29937.0,79.2035,79.2375,78.7944,78.9904,29937.0
2017-04-19 11:30:00,92.64,92.88,92.35,92.35,24460.0,78.9478,79.1523,78.7007,78.7007,24460.0
2017-04-19 12:00:00,92.32,92.49,92.04,92.04,22960.0,78.6751,78.82,78.4365,78.4365,22960.0
2017-04-19 12:30:00,92.02,92.06,91.82,91.84,20498.0,78.4194,78.4535,78.249,78.266,20498.0
2017-04-19 13:00:00,91.9,92.17,91.72,92.15,20638.0,78.3172,78.5473,78.1638,78.5302,20638.0
2017-04-19 13:30:00,92.12,92.23,91.9,92.08,20971.0,78.5047,78.5984,78.3172,78.4706,20971.0
2017-04-19 14:00:00,92.03,92.13,91.69,91.83,17214.0,78.428,78.5132,78.1382,78.2575,17214.0
2017-04-19 14:30:00,91.76,91.9,91.5,91.58,11473.0,78.1979,78.3172,77.9763,78.0445,11473.0
2017-04-19 15:00:00,91.53,91.53,91.06,91.06,35152.0,78.0019,78.0019,77.6013,77.6013,35152.0
2017-04-19 15:30:00,91.05,91.2,90.96,91.07,147784.0,77.5928,77.7206,77.5161,77.6098,147784.0
2017-04-20 09:30:00,91.53,92.57,91.53,92.04,30722.0,78.0019,78.8881,78.0019,78.4365,30722.0
2017-04-20 10:00:00,92.11,92.21,91.61,91.61,32505.0,78.4961,78.5813,78.07,78.07,32505.0
2017-04-20 10:30:00,91.62,92.05,91.52,92.02,23637.0,78.0786,78.445,77.9933,78.4194,23637.0
2017-04-20 11:00:00,92.0,92.42,91.89,92.4,36318.0,78.4024,78.7603,78.3086,78.7433,36318.0
2017-04-20 11:30:00,92.42,92.45,92.15,92.18,12181.0,78.7603,78.7859,78.5302,78.5558,12181.0
2017-04-20 12:00:00,92.2,92.38,92.17,92.25,11853.0,78.5728,78.7262,78.5473,78.6154,11853.0
2017-04-20 12:30:00,92.29,92.42,92.13,92.16,12859.0,78.6495,78.7603,78.5132,78.5387,12859.0
2017-04-20 13:00:00,92.15,92.21,91.89,92.05,15368.0,78.5302,78.5813,78.3086,78.445,15368.0
2017-04-20 13:30:00,92.03,92.34,91.93,92.2,15146.0,78.428,78.6921,78.3427,78.5728,15146.0
2017-04-20 14:00:00,92.25,92.31,92.07,92.26,18734.0,78.6154,78.6666,78.462,78.624,18734.0
2017-04-20 14:30:00,92.27,92.39,92.16,92.34,12705.0,78.6325,78.7347,78.5387,78.6921,12705.0
2017-04-20 15:00:00,92.35,92.44,92.09,92.17,13253.0,78.7007,78.7774,78.4791,78.5473,13253.0
2017-04-20 15:30:00,92.19,92.41,92.14,92.33,70223.0,78.5643,78.7518,78.5217,78.6836,70223.0
2017-04-21 09:30:00,92.32,92.32,91.17,91.18,14797.0,78.6751,78.6751,77.6951,77.7036,14797.0
2017-04-21 10:00:00,91.19,91.36,90.91,90.93,20383.0,77.7121,77.857,77.4735,77.4905,20383.0
2017-04-21 10:30:00,91.02,91.28,90.99,91.15,19568.0,77.5672,77.7888,77.5417,77.678,19568.0
2017-04-21 11:00:00,91.11,91.58,91.06,91.51,27734.0,77.6439,78.0445,77.6013,77.9848,27734.0
2017-04-21 11:30:00,91.47,91.61,91.37,91.37,13067.0,77.9507,78.07,77.8655,77.8655,13067.0
2017-04-21 12:00:00,91.38,91.43,91.14,91.14,17026.0,77.874,77.9166,77.6695,77.6695,17026.0
2017-04-21 12:30:00,91.15,91.31,91.15,91.19,11990.0,77.678,77.8144,77.678,77.7121,11990.0
2017-04-21 13:00:00,91.16,91.24,90.8,91.03,19678.0,77.6865,77.7547,77.3797,77.5758,19678.0
2017-04-21 13:30:00,91.04,91.35,90.87,91.31,16251.0,77.5843,77.8485,77.4394,77.8144,16251.0
2017-04-21 14:00:00,91.3,91.53,91.28,91.53,17253.0,77.8058,78.0019,77.7888,78.0019,17253.0
2017-04-21 14:30:00,91.55,91.57,91.36,91.51,13437.0,78.0189,78.0359,77.857,77.9848,13437.0
2017-04-21 15:00:00,91.5,91.55,91.27,91.55,14691.0,77.9763,78.0189,77.7803,78.0189,14691.0
2017-04-21 15:30:00,91.54,91.92,91.39,91.84,182268.0,78.0104,78.3342,77.8825,78.266,182268.0
2017-04-24 09:30:00,93.17,93.55,92.94,92.95,19638.0,79.3995,79.7233,79.2035,79.212,19638.0
2017-04-24 10:00:00,92.95,92.95,92.32,92.37,27716.0,79.212,79.212,78.6751,78.7177,27716.0
2017-04-24 10:30:00,92.36,92.42,92.13,92.42,11940.0,78.7092,78.7603,78.5132,78.7603,11940.0
2017-04-24 11:00:00,92.45,92.59,92.28,92.35,15315.0,78.7859,78.9052,78.641,78.7007,15315.0
2017-04-24 11:30:00,92.35,92.61,92.3,92.35,13955.0,78.7007,78.9222,78.658,78.7007,13955.0
2017-04-24 12:00:00,92.35,92.7,92.33,92.7,15632.0,78.7007,78.9989,78.6836,78.9989,15632.0
2017-04-24 12:30:00,92.7,93.03,92.67,93.01,18286.0,78.9989,79.2802,78.9734,79.2631,18286.0
2017-04-24 13:00:00,92.98,93.43,92.98,93.4,24664.0,79.2375,79.621,79.2375,79.5955,24664.0
2017-04-24 13:30:00,93.4,93.88,93.35,93.81,75228.0,79.5955,80.0045,79.5529,79.9449,75228.0
2017-04-24 14:00:00,93.77,94.65,93.77,94.65,82649.0,79.9108,80.6607,79.9108,80.6607,82649.0
2017-04-24 14:30:00,94.64,94.72,94.37,94.53,51552.0,80.6522,80.7204,80.4221,80.5585,51552.0
2017-04-24 15:00:00,94.5,94.59,94.35,94.58,45765.0,80.5329,80.6096,80.4051,80.6011,45765.0
2017-04-24 15:30:00,94.56,94.91,94.49,94.89,179490.0,80.584,80.8823,80.5244,80.8652,179490.0
2017-04-25 09:30:00,95.41,98.68,95.41,97.83,137013.0,81.3084,84.0951,81.3084,83.3707,137013.0
2017-04-25 10:00:00,97.74,98.62,97.58,97.9,131983.0,83.294,84.0439,83.1577,83.4304,131983.0
2017-04-25 10:30:00,97.84,98.11,97.08,97.08,57950.0,83.3792,83.6093,82.7316,82.7316,57950.0
2017-04-25 11:00:00,97.1,97.34,96.64,96.92,50523.0,82.7486,82.9531,82.3566,82.5952,50523.0
2017-04-25 11:30:00,96.89,97.09,96.48,96.52,42403.0,82.5696,82.7401,82.2202,82.2543,42403.0
2017-04-25 12:00:00,96.48,96.79,96.46,96.72,48492.0,82.2202,82.4844,82.2032,82.4248,48492.0
2017-04-25 12:30:00,96.73,96.88,96.57,96.79,56631.0,82.4333,82.5611,82.2969,82.4844,56631.0
2017-04-25 13:00:00,96.76,97.03,96.75,96.75,23112.0,82.4589,82.689,82.4503,82.4503,23112.0
2017-04-25 13:30:00,96.73,96.99,96.68,96.99,28930.0,82.4333,82.6549,82.3907,82.6549,28930.0
2017-04-25 14:00:00,96.96,97.12,96.93,97.04,18472.0,82.6293,82.7656,82.6037,82.6975,18472.0
2017-04-25 14:30:00,97.02,97.04,96.7,96.75,42418.0,82.6804,82.6975,82.4077,82.4503,42418.0
2017-04-25 15:00:00,96.73,97.02,96.63,96.91,41329.0,82.4333,82.6804,82.3481,82.5867,41329.0
2017-04-25 15:30:00,96.9,96.9,96.45,96.62,206265.0,82.5782,82.5782,82.1947,82.3395,206265.0
2017-04-26 09:30:00,96.59,97.28,96.59,96.85,70746.0,82.314,82.902,82.314,82.5356,70746.0
2017-04-26 10:00:00,96.79,97.31,96.68,97.27,24188.0,82.4844,82.9276,82.3907,82.8935,24188.0
2017-04-26 10:30:00,97.3,97.48,97.3,97.43,29085.0,82.919,83.0724,82.919,83.0298,29085.0
2017-04-26 11:00:00,97.41,97.76,97.27,97.76,29865.0,83.0128,83.3111,82.8935,83.3111,29865.0
2017-04-26 11:30:00,97.76,97.89,97.07,97.15,20729.0,83.3111,83.4218,82.723,82.7912,20729.0
2017-04-26 12:00:00,97.14,97.26,96.8,96.9,48433.0,82.7827,82.885,82.4929,82.5782,48433.0
2017-04-26 12:30:00,96.95,97.3,96.95,97.23,20207.0,82.6208,82.919,82.6208,82.8594,20207.0
2017-04-26 13:00:00,97.28,97.34,97.17,97.17,10126.0,82.902,82.9531,82.8083,82.8083,10126.0
2017-04-26 13:30:00,97.15,97.62,97.08,97.54,36185.0,82.7912,83.1917,82.7316,83.1236,36185.0
2017-04-26 14:00:00,97.55,97.71,97.41,97.7,23167.0,83.1321,83.2684,83.0128,83.2599,23167.0
2017-04-26 14:30:00,97.7,98.08,97.69,97.88,27876.0,83.2599,83.5838,83.2514,83.4133,27876.0
2017-04-26 15:00:00,97.88,97.95,97.69,97.73,27674.0,83.4133,83.473,83.2514,83.2855,27674.0
2017-04-26 15:30:00,97.73,97.78,97.18,97.38,87779.0,83.2855,83.3281,82.8168,82.9872,87779.0
2017-04-27 09:30:00,97.94,98.37,97.54,98.11,26196.0,83.4645,83.8309,83.1236,83.6093,26196.0
2017-04-27 10:00:00,98.08,98.92,98.06,98.36,30947.0,83.5838,84.2996,83.5667,83.8224,30947.0
2017-04-27 10:30:00,98.32,98.58,97.92,97.92,21972.0,83.7883,84.0099,83.4474,83.4474,21972.0
2017-04-27 11:00:00,97.93,97.95,97.46,97.47,33806.0,83.4559,83.473,83.0554,83.0639,33806.0
2017-04-27 11:30:00,97.41,97.45,96.9,97.17,34114.0,83.0128,83.0469,82.5782,82.8083,34114.0
2017-04-27 12:00:00,97.22,97.27,97.13,97.22,13951.0,82.8509,82.8935,82.7742,82.8509,13951.0
2017-04-27 12:30:00,97.25,97.58,97.22,97.58,7571.0,82.8764,83.1577,82.8509,83.1577,7571.0
2017-04-27 13:00:00,97.62,97.63,97.42,97.49,8047.0,83.1917,83.2003,83.0213,83.081,8047.0
2017-04-27 13:30:00,97.5,97.82,97.47,97.76,20878.0,83.0895,83.3622,83.0639,83.3111,20878.0
2017-04-27 14:00:00,97.76,97.81,97.36,97.37,24420.0,83.3111,83.3537,82.9702,82.9787,24420.0
2017-04-27 14:30:00,97.37,97.52,97.32,97.33,18758.0,82.9787,83.1065,82.9361,82.9446,18758.0
2017-04-27 15:00:00,97.33,97.69,97.23,97.59,23852.0,82.9446,83.2514,82.8594,83.1662,23852.0
2017-04-27 15:30:00,97.61,97.79,97.37,97.53,97168.0,83.1832,83.3366,82.9787,83.1151,97168.0
2017-04-28 09:30:00,97.81,98.0,97.16,97.27,44146.0,83.3537,83.5156,82.7997,82.8935,44146.0
2017-04-28 10:00:00,97.26,97.41,96.68,97.17,43436.0,82.885,83.0128,82.3907,82.8083,43436.0
2017-04-28 10:30:00,97.15,97.23,96.97,97.14,29082.0,82.7912,82.8594,82.6378,82.7827,29082.0
2017-04-28 11:00:00,97.12,97.16,96.46,96.46,16944.0,82.7656,82.7997,82.2032,82.2032,16944.0
2017-04-28 11:30:00,96.46,96.66,96.45,96.56,28903.0,82.2032,82.3736,82.1947,82.2884,28903.0
2017-04-28 12:00:00,96.56,96.83,96.56,96.78,10732.0,82.2884,82.5185,82.2884,82.4759,10732.0
2017-04-28 12:30:00,96.78,96.97,96.72,96.91,9151.0,82.4759,82.6378,82.4248,82.5867,9151.0
2017-04-28 13:00:00,96.89,96.98,96.82,96.84,21985.0,82.5696,82.6463,82.51,82.527,21985.0
2017-04-28 13:30:00,96.82,96.89,96.7,96.72,10736.0,82.51,82.5696,82.4077,82.4248,10736.0
2017-04-28 14:00:00,96.73,96.76,96.32,96.33,20221.0,82.4333,82.4589,82.0839,82.0924,20221.0
2017-04-28 14:30:00,96.35,96.61,96.35,96.49,20744.0,82.1095,82.331,82.1095,82.2288,20744.0
2017-04-28 15:00:00,96.49,96.66,96.37,96.38,22151.0,82.2288,82.3736,82.1265,82.135,22151.0
2017-04-28 15:30:00,96.37,96.4,96.14,96.16,95981.0,82.1265,82.1521,81.9305,81.9475,95981.0
2017-05-01 09:30:00,96.72,96.84,95.68,96.02,28214.0,82.4248,82.527,81.5385,81.8282,28214.0
2017-05-01 10:00:00,95.88,95.98,95.19,95.57,21138.0,81.7089,81.7941,81.1209,81.4447,21138.0
2017-05-01 10:30:00,95.66,96.35,95.66,96.32,12931.0,81.5214,82.1095,81.5214,82.0839,12931.0
2017-05-01 11:00:00,96.23,96.72,96.23,96.54,33379.0,82.0072,82.4248,82.0072,82.2714,33379.0
2017-05-01 11:30:00,96.54,96.8,96.45,96.65,21960.0,82.2714,82.4929,82.1947,82.3651,21960.0
2017-05-01 12:00:00,96.65,96.77,96.35,96.38,24214.0,82.3651,82.4674,82.1095,82.135,24214.0
2017-05-01 12:30:00,96.4,96.58,96.31,96.5,18854.0,82.1521,82.3055,82.0754,82.2373,18854.0
2017-05-01 13:00:00,96.58,97.29,96.46,97.29,37597.0,82.3055,82.9105,82.2032,82.9105,37597.0
2017-05-01 13:30:00,97.28,97.62,97.08,97.57,43723.0,82.902,83.1917,82.7316,83.1491,43723.0
2017-05-01 14:00:00,97.67,97.7,96.77,96.77,19110.0,83.2344,83.2599,82.4674,82.4674,19110.0
2017-05-01 14:30:00,96.68,96.74,96.42,96.47,13827.0,82.3907,82.4418,82.1691,82.2117,13827.0
2017-05-01 15:00:00,96.46,96.49,96.24,96.37,24368.0,82.2032,82.2288,82.0157,82.1265,24368.0
2017-05-01 15:30:00,96.37,96.44,96.17,96.28,61031.0,82.1265,82.1862,81.9561,82.0498,61031.0
2017-05-02 09:30:00,96.1,96.48,94.69,94.73,23130.0,81.8964,82.2202,80.6948,80.7289,23130.0
2017-05-02 10:00:00,94.71,95.09,94.43,94.53,20919.0,80.7118,81.0357,80.4732,80.5585,20919.0
2017-05-02 10:30:00,94.59,94.97,94.19,94.5,27692.0,80.6096,80.9334,80.2687,80.5329,27692.0
2017-05-02 11:00:00,94.49,94.82,94.15,94.51,161131.0,80.5244,80.8056,80.2346,80.5414,161131.0
2017-05-02 11:30:00,94.51,94.82,94.27,94.39,50674.0,80.5414,80.8056,80.3369,80.4391,50674.0
2017-05-02 12:00:00,94.43,94.63,94.4,94.44,35987.0,80.4732,80.6437,80.4477,80.4818,35987.0
2017-05-02 12:30:00,94.45,94.87,94.45,94.58,58390.0,80.4903,80.8482,80.4903,80.6011,58390.0
2017-05-02 13:00:00,94.67,94.67,94.3,94.3,25442.0,80.6778,80.6778,80.3624,80.3624,25442.0
2017-05-02 13:30:00,94.35,94.49,94.18,94.18,29353.0,80.4051,80.5244,80.2602,80.2602,29353.0
2017-05-02 14:00:00,94.18,94.24,93.89,93.96,41261.0,80.2602,80.3113,80.013,80.0727,41261.0
2017-05-02 14:30:00,93.91,93.94,93.66,93.7,28437.0,80.0301,80.0557,79.817,79.8511,28437.0
2017-05-02 15:00:00,93.68,94.13,93.66,94.07,35439.0,79.8341,80.2176,79.817,80.1664,35439.0
2017-05-02 15:30:00,94.07,94.39,94.07,94.29,168204.0,80.1664,80.4391,80.1664,80.3539,168204.0
2017-05-03 09:30:00,93.83,94.78,93.72,94.4,15380.0,79.9619,80.7715,79.8682,80.4477,15380.0
2017-05-03 10:00:00,94.54,94.68,94.02,94.25,21487.0,80.567,80.6863,80.1238,80.3198,21487.0
2017-05-03 10:30:00,94.15,94.2,93.46,93.53,14333.0,80.2346,80.2772,79.6466,79.7063,14333.0
2017-05-03 11:00:00,93.55,94.32,93.55,94.02,15767.0,79.7233,80.3795,79.7233,80.1238,15767.0
2017-05-03 11:30:00,93.94,94.06,93.71,93.71,12666.0,80.0557,80.1579,79.8596,79.8596,12666.0
2017-05-03 12:00:00,93.77,93.81,93.5,93.71,15479.0,79.9108,79.9449,79.6807,79.8596,15479.0
2017-05-03 12:30:00,93.65,93.95,93.59,93.86,13358.0,79.8085,80.0642,79.7574,79.9875,13358.0
2017-05-03 13:00:00,93.85,93.89,93.66,93.71,10961.0,79.979,80.013,79.817,79.8596,10961.0
2017-05-03 13:30:00,93.72,93.93,93.67,93.9,13163.0,79.8682,80.0471,79.8256,80.0216,13163.0
2017-05-03 14:00:00,93.95,94.8,93.88,94.13,34581.0,80.0642,80.7885,80.0045,80.2176,34581.0
2017-05-03 14:30:00,94.07,94.13,93.9,93.95,36361.0,80.1664,80.2176,80.0216,80.0642,36361.0
2017-05-03 15:00:00,93.96,94.18,93.92,94.03,31568.0,80.0727,80.2602,80.0386,80.1324,31568.0
2017-05-03 15:30:00,94.07,94.17,93.98,94.05,109572.0,80.1664,80.2517,80.0897,80.1494,109572.0
2017-05-04 09:30:00,94.32,94.64,93.43,93.67,36055.0,80.3795,80.6522,79.621,79.8256,36055.0
2017-05-04 10:00:00,93.67,93.85,93.11,93.2,33090.0,79.8256,79.979,79.3483,79.425,33090.0
2017-05-04 10:30:00,93.12,93.12,92.68,92.95,27938.0,79.3569,79.3569,78.9819,79.212,27938.0
2017-05-04 11:00:00,93.05,93.16,92.76,92.82,43445.0,79.2972,79.3909,79.0501,79.1012,43445.0
2017-05-04 11:30:00,92.83,93.04,92.65,92.74,35848.0,79.1097,79.2887,78.9563,79.033,35848.0
2017-05-04 12:00:00,92.72,92.85,92.32,92.51,26123.0,79.016,79.1268,78.6751,78.837,26123.0
2017-05-04 12:30:00,92.5,92.85,92.41,92.7,12964.0,78.8285,79.1268,78.7518,78.9989,12964.0
2017-05-04 13:00:00,92.67,92.71,92.43,92.62,36450.0,78.9734,79.0074,78.7688,78.9308,36450.0
2017-05-04 13:30:00,92.58,92.92,92.58,92.8,18244.0,78.8967,79.1864,78.8967,79.0841,18244.0
2017-05-04 14:00:00,92.78,92.83,92.27,92.33,21569.0,79.0671,79.1097,78.6325,78.6836,21569.0
2017-05-04 14:30:00,92.38,92.49,92.26,92.38,28355.0,78.7262,78.82,78.624,78.7262,28355.0
2017-05-04 15:00:00,92.41,93.24,92.37,92.95,126353.0,78.7518,79.4591,78.7177,79.212,126353.0
2017-05-04 15:30:00,92.93,93.15,92.88,92.91,115657.0,79.1949,79.3824,79.1523,79.1779,115657.0
2017-05-05 09:30:00,93.45,93.89,93.15,93.38,21480.0,79.6381,80.013,79.3824,79.5784,21480.0
2017-05-05 10:00:00,93.33,93.34,92.71,93.03,24889.0,79.5358,79.5443,79.0074,79.2802,24889.0
2017-05-05 10:30:00,92.82,93.25,92.7,93.2,12934.0,79.1012,79.4676,78.9989,79.425,12934.0
2017-05-05 11:00:00,93.2,93.28,92.95,93.15,19011.0,79.425,79.4932,79.212,79.3824,19011.0
2017-05-05 11:30:00,93.13,93.3,93.0,93.2,11069.0,79.3654,79.5102,79.2546,79.425,11069.0
2017-05-05 12:00:00,93.2,93.25,93.05,93.07,11336.0,79.425,79.4676,79.2972,79.3142,11336.0
2017-05-05 12:30:00,93.06,93.12,92.85,93.12,8906.0,79.3057,79.3569,79.1268,79.3569,8906.0
2017-05-05 13:00:00,93.08,93.17,92.96,93.06,10689.0,79.3228,79.3995,79.2205,79.3057,10689.0
2017-05-05 13:30:00,93.04,93.17,92.95,93.09,9953.0,79.2887,79.3995,79.212,79.3313,9953.0
2017-05-05 14:00:00,93.11,93.24,92.97,93.14,26136.0,79.3483,79.4591,79.229,79.3739,26136.0
2017-05-05 14:30:00,93.15,93.16,93.01,93.08,35165.0,79.3824,79.3909,79.2631,79.3228,35165.0
2017-05-05 15:00:00,93.04,93.22,93.04,93.06,27659.0,79.2887,79.4421,79.2887,79.3057,27659.0
2017-05-05 15:30:00,93.07,93.38,93.07,93.14,145660.0,79.3142,79.5784,79.3142,79.3739,145660.0
2017-05-08 09:30:00,93.06,93.63,92.98,93.0,25543.0,79.3057,79.7915,79.2375,79.2546,25543.0
2017-05-08 10:00:00,93.07,93.21,92.35,92.36,20172.0,79.3142,79.4335,78.7007,78.7092,20172.0
2017-05-08 10:30:00,92.35,92.37,91.91,92.15,30710.0,78.7007,78.7177,78.3257,78.5302,30710.0
2017-05-08 11:00:00,92.13,92.28,91.85,91.94,21659.0,78.5132,78.641,78.2746,78.3513,21659.0
2017-05-08 11:30:00,91.99,92.23,91.55,91.55,24954.0,78.3939,78.5984,78.0189,78.0189,24954.0
2017-05-08 12:00:00,91.59,91.86,91.59,91.79,20692.0,78.053,78.2831,78.053,78.2234,20692.0
2017-05-08 12:30:00,91.81,91.97,91.76,91.91,9615.0,78.2405,78.3768,78.1979,78.3257,9615.0
2017-05-08 13:00:00,91.9,92.09,91.86,92.01,19903.0,78.3172,78.4791,78.2831,78.4109,19903.0
2017-05-08 13:30:00,92.0,92.02,91.9,91.92,14402.0,78.4024,78.4194,78.3172,78.3342,14402.0
2017-05-08 14:00:00,91.9,91.97,91.73,91.89,27320.0,78.3172,78.3768,78.1723,78.3086,27320.0
2017-05-08 14:30:00,91.99,92.04,91.83,91.97,21844.0,78.3939,78.4365,78.2575,78.3768,21844.0
2017-05-08 15:00:00,91.96,91.97,91.69,91.86,37432.0,78.3683,78.3768,78.1382,78.2831,37432.0
2017-05-08 15:30:00,91.78,91.9,91.74,91.76,98767.0,78.2149,78.3172,78.1808,78.1979,98767.0
2017-05-09 09:30:00,92.0,92.89,91.87,92.89,14011.0,78.4024,79.1608,78.2916,79.1608,14011.0
2017-05-09 10:00:00,92.92,92.98,92.01,92.29,32222.0,79.1864,79.2375,78.4109,78.6495,32222.0
2017-05-09 10:30:00,92.17,92.22,91.84,91.97,23360.0,78.5473,78.5899,78.266,78.3768,23360.0
2017-05-09 11:00:00,91.99,92.23,91.76,91.82,24989.0,78.3939,78.5984,78.1979,78.249,24989.0
2017-05-09 11:30:00,91.81,92.26,91.78,92.25,42715.0,78.2405,78.624,78.2149,78.6154,42715.0
2017-05-09 12:00:00,92.26,92.41,92.22,92.26,21450.0,78.624,78.7518,78.5899,78.624,21450.0
2017-05-09 12:30:00,92.17,92.32,92.02,92.15,30606.0,78.5473,78.6751,78.4194,78.5302,30606.0
2017-05-09 13:00:00,92.17,92.31,92.04,92.12,19146.0,78.5473,78.6666,78.4365,78.5047,19146.0
2017-05-09 13:30:00,92.08,92.26,92.08,92.19,25918.0,78.4706,78.624,78.4706,78.5643,25918.0
2017-05-09 14:00:00,92.2,92.24,92.02,92.05,47883.0,78.5728,78.6069,78.4194,78.445,47883.0
2017-05-09 14:30:00,92.07,92.12,91.98,91.99,24433.0,78.462,78.5047,78.3853,78.3939,24433.0
2017-05-09 15:00:00,92.01,92.27,91.99,92.05,62263.0,78.4109,78.6325,78.3939,78.445,62263.0
2017-05-09 15:30:00,92.06,92.07,91.67,91.93,92420.0,78.4535,78.462,78.1212,78.3427,92420.0
2017-05-10 09:30:00,91.84,92.44,91.8,92.19,29213.0,78.266,78.7774,78.2319,78.5643,29213.0
2017-05-10 10:00:00,92.35,92.67,92.1,92.1,58337.0,78.7007,78.9734,78.4876,78.4876,58337.0
2017-05-10 10:30:00,92.05,92.37,91.94,92.3,38127.0,78.445,78.7177,78.3513,78.658,38127.0
2017-05-10 11:00:00,92.27,92.89,92.23,92.66,71983.0,78.6325,79.1608,78.5984,78.9648,71983.0
2017-05-10 11:30:00,92.7,93.32,92.54,93.11,61307.0,78.9989,79.5273,78.8626,79.3483,61307.0
2017-05-10 12:00:00,93.11,93.33,92.86,92.91,49687.0,79.3483,79.5358,79.1353,79.1779,49687.0
2017-05-10 12:30:00,92.9,93.35,92.9,93.33,26477.0,79.1694,79.5529,79.1694,79.5358,26477.0
2017-05-10 13:00:00,93.35,93.56,93.29,93.52,25809.0,79.5529,79.7318,79.5017,79.6977,25809.0
2017-05-10 13:30:00,93.51,93.55,93.39,93.45,35610.0,79.6892,79.7233,79.5869,79.6381,35610.0
2017-05-10 14:00:00,93.46,93.85,93.44,93.83,31677.0,79.6466,79.979,79.6296,79.9619,31677.0
2017-05-10 14:30:00,93.83,94.12,93.8,94.08,35118.0,79.9619,80.209,79.9363,80.175,35118.0
2017-05-10 15:00:00,94.1,94.43,93.98,93.98,48104.0,80.192,80.4732,80.0897,80.0897,48104.0
2017-05-10 15:30:00,93.97,94.42,93.95,94.34,134075.0,80.0812,80.4647,80.0642,80.3965,134075.0
2017-05-11 09:30:00,94.29,94.49,93.19,93.27,32495.0,80.3539,80.5244,79.4165,79.4847,32495.0
2017-05-11 10:00:00,93.16,93.37,92.77,93.16,29791.0,79.3909,79.5699,79.0586,79.3909,29791.0
2017-05-11 10:30:00,93.17,93.27,92.86,93.15,36537.0,79.3995,79.4847,79.1353,79.3824,36537.0
2017-05-11 11:00:00,93.14,93.9,93.14,93.83,28488.0,79.3739,80.0216,79.3739,79.9619,28488.0
2017-05-11 11:30:00,93.79,94.06,93.78,94.04,15247.0,79.9278,80.1579,79.9193,80.1409,15247.0
2017-05-11 12:00:00,94.04,94.3,94.03,94.16,16712.0,80.1409,80.3624,80.1324,80.2431,16712.0
2017-05-11 12:30:00,94.14,94.29,94.07,94.27,14472.0,80.2261,80.3539,80.1664,80.3369,14472.0
2017-05-11 13:00:00,94.21,94.43,94.21,94.23,12497.0,80.2857,80.4732,80.2857,80.3028,12497.0
2017-05-11 13:30:00,94.27,94.5,94.27,94.48,14452.0,80.3369,80.5329,80.3369,80.5158,14452.0
2017-05-11 14:00:00,94.45,94.77,94.39,94.69,32507.0,80.4903,80.763,80.4391,80.6948,32507.0
2017-05-11 14:30:00,94.67,94.7,94.44,94.49,20543.0,80.6778,80.7033,80.4818,80.5244,20543.0
2017-05-11 15:00:00,94.5,94.65,94.34,94.42,62740.0,80.5329,80.6607,80.3965,80.4647,62740.0
2017-05-11 15:30:00,94.41,94.6,94.36,94.53,131638.0,80.4562,80.6181,80.4136,80.5585,131638.0
2017-05-12 09:30:00,94.06,95.08,94.06,94.7,30776.0,80.1579,81.0272,80.1579,80.7033,30776.0
2017-05-12 10:00:00,94.67,94.73,93.82,93.92,35189.0,80.6778,80.7289,79.9534,80.0386,35189.0
2017-05-12 10:30:00,93.89,94.1,93.78,94.07,19319.0,80.013,80.192,79.9193,80.1664,19319.0
2017-05-12 11:00:00,94.09,94.5,93.95,94.44,26728.0,80.1835,80.5329,80.0642,80.4818,26728.0
2017-05-12 11:30:00,94.45,94.81,94.45,94.48,23039.0,80.4903,80.7971,80.4903,80.5158,23039.0
2017-05-12 12:00:00,94.48,94.56,94.23,94.44,12541.0,80.5158,80.584,80.3028,80.4818,12541.0
2017-05-12 12:30:00,94.4,94.42,94.07,94.24,11653.0,80.4477,80.4647,80.1664,80.3113,11653.0
2017-05-12 13:00:00,94.25,94.36,94.08,94.16,11806.0,80.3198,80.4136,80.175,80.2431,11806.0
2017-05-12 13:30:00,94.13,94.22,93.95,94.2,10249.0,80.2176,80.2943,80.0642,80.2772,10249.0
2017-05-12 14:00:00,94.23,94.24,94.02,94.12,16525.0,80.3028,80.3113,80.1238,80.209,16525.0
2017-05-12 14:30:00,94.14,94.33,94.07,94.19,25043.0,80.2261,80.388,80.1664,80.2687,25043.0
2017-05-12 15:00:00,94.19,94.3,94.02,94.1,35415.0,80.2687,80.3624,80.1238,80.192,35415.0
2017-05-12 15:30:00,94.06,94.16,93.85,93.99,69049.0,80.1579,80.2431,79.979,80.0983,69049.0
2017-05-15 09:30:00,94.1,95.66,93.57,95.59,67893.0,80.192,81.5214,79.7403,81.4618,67893.0
2017-05-15 10:00:00,95.57,95.91,94.67,94.67,57574.0,81.4447,81.7345,80.6778,80.6778,57574.0
2017-05-15 10:30:00,94.72,95.13,94.61,94.88,29764.0,80.7204,81.0698,80.6266,80.8567,29764.0
2017-05-15 11:00:00,95.0,95.14,94.75,94.91,35870.0,80.959,81.0783,80.7459,80.8823,35870.0
2017-05-15 11:30:00,94.91,94.96,94.44,94.49,11950.0,80.8823,80.9249,80.4818,80.5244,11950.0
2017-05-15 12:00:00,94.44,94.44,94.19,94.26,17969.0,80.4818,80.4818,80.2687,80.3284,17969.0
2017-05-15 12:30:00,94.28,94.62,94.28,94.57,9615.0,80.3454,80.6351,80.3454,80.5925,9615.0
2017-05-15 13:00:00,94.6,94.69,94.37,94.68,12079.0,80.6181,80.6948,80.4221,80.6863,12079.0
2017-05-15 13:30:00,94.73,94.86,94.66,94.77,14179.0,80.7289,80.8397,80.6692,80.763,14179.0
2017-05-15 14:00:00,94.76,95.01,94.71,94.71,20175.0,80.7545,80.9675,80.7118,80.7118,20175.0
2017-05-15 14:30:00,94.72,94.83,94.59,94.72,22348.0,80.7204,80.8141,80.6096,80.7204,22348.0
2017-05-15 15:00:00,94.71,94.99,94.71,94.95,23695.0,80.7118,80.9505,80.7118,80.9164,23695.0
2017-05-15 15:30:00,94.91,95.22,94.89,94.99,124956.0,80.8823,81.1465,80.8652,80.9505,124956.0
2017-05-16 09:30:00,95.7,95.7,95.0,95.38,57286.0,81.5555,81.5555,80.959,81.2828,57286.0
2017-05-16 10:00:00,95.36,95.41,94.18,94.52,41123.0,81.2658,81.3084,80.2602,80.5499,41123.0
2017-05-16 10:30:00,94.52,94.87,94.2,94.83,80961.0,80.5499,80.8482,80.2772,80.8141,80961.0
2017-05-16 11:00:00,94.87,95.26,94.79,95.19,21691.0,80.8482,81.1806,80.78,81.1209,21691.0
2017-05-16 11:30:00,95.15,95.71,95.06,95.66,43850.0,81.0868,81.564,81.0101,81.5214,43850.0
2017-05-16 12:00:00,95.7,96.16,95.63,96.05,40280.0,81.5555,81.9475,81.4959,81.8538,40280.0
2017-05-16 12:30:00,96.07,96.57,96.05,96.3,32796.0,81.8708,82.2969,81.8538,82.0668,32796.0
2017-05-16 13:00:00,96.22,96.8,96.22,96.54,35496.0,81.9987,82.4929,81.9987,82.2714,35496.0
2017-05-16 13:30:00,96.57,97.13,96.5,96.83,34559.0,82.2969,82.7742,82.2373,82.5185,34559.0
2017-05-16 14:00:00,96.86,97.75,96.83,97.57,62250.0,82.5441,83.3025,82.5185,83.1491,62250.0
2017-05-16 14:30:00,97.55,98.08,97.49,97.77,95388.0,83.1321,83.5838,83.081,83.3196,95388.0
2017-05-16 15:00:00,97.72,97.8,96.67,96.68,77139.0,83.277,83.3451,82.3822,82.3907,77139.0
2017-05-16 15:30:00,96.68,96.7,96.29,96.32,133319.0,82.3907,82.4077,82.0583,82.0839,133319.0
2017-05-17 09:30:00,94.84,95.33,93.9,94.32,44091.0,80.8226,81.2402,80.0216,80.3795,44091.0
2017-05-17 10:00:00,94.22,94.45,93.6,93.77,40830.0,80.2943,80.4903,79.7659,79.9108,40830.0
2017-05-17 10:30:00,93.82,93.84,93.22,93.28,36306.0,79.9534,79.9704,79.4421,79.4932,36306.0
2017-05-17 11:00:00,93.29,93.37,92.9,92.9,35238.0,79.5017,79.5699,79.1694,79.1694,35238.0
2017-05-17 11:30:00,92.93,93.16,92.65,93.1,45779.0,79.1949,79.3909,78.9563,79.3398,45779.0
2017-05-17 12:00:00,93.05,93.09,92.44,92.44,30710.0,79.2972,79.3313,78.7774,78.7774,30710.0
2017-05-17 12:30:00,92.43,92.57,92.29,92.49,25165.0,78.7688,78.8881,78.6495,78.82,25165.0
2017-05-17 13:00:00,92.49,92.72,92.27,92.4,35854.0,78.82,79.016,78.6325,78.7433,35854.0
2017-05-17 13:30:00,92.42,92.6,92.04,92.16,32490.0,78.7603,78.9137,78.4365,78.5387,32490.0
2017-05-17 14:00:00,92.12,92.24,91.18,91.18,38951.0,78.5047,78.6069,77.7036,77.7036,38951.0
2017-05-17 14:30:00,91.24,91.38,90.8,91.35,52970.0,77.7547,77.874,77.3797,77.8485,52970.0
2017-05-17 15:00:00,91.34,92.1,90.9,92.1,109764.0,77.8399,78.4876,77.465,78.4876,109764.0
2017-05-17 15:30:00,92.04,92.63,92.0,92.15,284089.0,78.4365,78.9393,78.4024,78.5302,284089.0
2017-05-18 09:30:00,91.79,93.54,91.44,93.52,33881.0,78.2234,79.7148,77.9252,79.6977,33881.0
2017-05-18 10:00:00,93.38,93.87,92.97,93.53,53912.0,79.5784,79.996,79.229,79.7063,53912.0
2017-05-18 10:30:00,93.53,93.99,92.85,92.85,22038.0,79.7063,80.0983,79.1268,79.1268,22038.0
2017-05-18 11:00:00,92.93,93.1,92.79,93.02,22365.0,79.1949,79.3398,79.0756,79.2716,22365.0
2017-05-18 11:30:00,93.0,93.09,92.45,92.56,23770.0,79.2546,79.3313,78.7859,78.8796,23770.0
2017-05-18 12:00:00,92.5,93.02,92.45,92.97,11545.0,78.8285,79.2716,78.7859,79.229,11545.0
2017-05-18 12:30:00,92.93,93.02,92.78,92.82,10678.0,79.1949,79.2716,79.0671,79.1012,10678.0
2017-05-18 13:00:00,92.93,93.04,92.74,92.9,15775.0,79.1949,79.2887,79.033,79.1694,15775.0
2017-05-18 13:30:00,92.86,93.26,92.78,93.14,17202.0,79.1353,79.4762,79.0671,79.3739,17202.0
2017-05-18 14:00:00,93.08,93.27,92.95,93.21,17703.0,79.3228,79.4847,79.212,79.4335,17703.0
2017-05-18 14:30:00,93.19,93.61,93.18,93.61,30010.0,79.4165,79.7744,79.408,79.7744,30010.0
2017-05-18 15:00:00,93.57,94.29,93.51,94.11,66059.0,79.7403,80.3539,79.6892,80.2005,66059.0
2017-05-18 15:30:00,94.07,94.53,93.87,93.91,179594.0,80.1664,80.5585,79.996,80.0301,179594.0
2017-05-19 09:30:00,93.95,94.16,92.93,93.14,67589.0,80.0642,80.2431,79.1949,79.3739,67589.0
2017-05-19 10:00:00,93.06,94.0,93.02,93.96,50778.0,79.3057,80.1068,79.2716,80.0727,50778.0
2017-05-19 10:30:00,93.96,94.01,93.34,93.64,28368.0,80.0727,80.1153,79.5443,79.8,28368.0
2017-05-19 11:00:00,93.52,93.72,93.19,93.52,27746.0,79.6977,79.8682,79.4165,79.6977,27746.0
2017-05-19 11:30:00,93.53,93.59,93.09,93.28,18863.0,79.7063,79.7574,79.3313,79.4932,18863.0
2017-05-19 12:00:00,93.28,93.6,93.28,93.55,18436.0,79.4932,79.7659,79.4932,79.7233,18436.0
2017-05-19 12:30:00,93.61,93.92,93.61,93.78,17295.0,79.7744,80.0386,79.7744,79.9193,17295.0
2017-05-19 13:00:00,93.74,93.82,93.51,93.78,17030.0,79.8852,79.9534,79.6892,79.9193,17030.0
2017-05-19 13:30:00,93.8,93.8,93.55,93.69,19144.0,79.9363,79.9363,79.7233,79.8426,19144.0
2017-05-19 14:00:00,93.72,93.82,93.64,93.72,20429.0,79.8682,79.9534,79.8,79.8682,20429.0
2017-05-19 14:30:00,93.76,93.95,93.68,93.83,32010.0,79.9023,80.0642,79.8341,79.9619,32010.0
2017-05-19 15:00:00,93.84,93.93,93.37,93.44,37687.0,79.9704,80.0471,79.5699,79.6296,37687.0
2017-05-19 15:30:00,93.42,93.7,93.22,93.29,99797.0,79.6125,79.8511,79.4421,79.5017,99797.0
2017-05-22 09:30:00,93.52,94.46,93.52,94.0,32778.0,79.6977,80.4988,79.6977,80.1068,32778.0
2017-05-22 10:00:00,94.0,94.49,93.93,94.45,25032.0,80.1068,80.5244,80.0471,80.4903,25032.0
2017-05-22 10:30:00,94.49,94.57,93.93,93.93,75046.0,80.5244,80.5925,80.0471,80.0471,75046.0
2017-05-22 11:00:00,93.86,94.09,93.66,94.08,21594.0,79.9875,80.1835,79.817,80.175,21594.0
2017-05-22 11:30:00,94.11,94.21,93.54,93.62,18011.0,80.2005,80.2857,79.7148,79.7829,18011.0
2017-05-22 12:00:00,93.58,93.67,93.45,93.46,16481.0,79.7489,79.8256,79.6381,79.6466,16481.0
2017-05-22 12:30:00,93.46,93.57,93.04,93.12,38352.0,79.6466,79.7403,79.2887,79.3569,38352.0
2017-05-22 13:00:00,93.14,93.39,93.1,93.32,33380.0,79.3739,79.5869,79.3398,79.5273,33380.0
2017-05-22 13:30:00,93.31,93.5,93.25,93.38,25406.0,79.5188,79.6807,79.4676,79.5784,25406.0
2017-05-22 14:00:00,93.36,93.54,93.33,93.53,10865.0,79.5614,79.7148,79.5358,79.7063,10865.0
2017-05-22 14:30:00,93.55,93.62,93.45,93.62,24692.0,79.7233,79.7829,79.6381,79.7829,24692.0
2017-05-22 15:00:00,93.65,93.74,93.54,93.55,20889.0,79.8085,79.8852,79.7148,79.7233,20889.0
2017-05-22 15:30:00,93.56,93.73,93.54,93.7,67911.0,79.7318,79.8767,79.7148,79.8511,67911.0
2017-05-23 09:30:00,93.82,93.82,91.92,92.26,107131.0,79.9534,79.9534,78.3342,78.624,107131.0
2017-05-23 10:00:00,92.26,93.05,92.21,93.04,76222.0,78.624,79.2972,78.5813,79.2887,76222.0
2017-05-23 10:30:00,93.06,93.1,92.82,92.83,26061.0,79.3057,79.3398,79.1012,79.1097,26061.0
2017-05-23 11:00:00,92.86,93.47,92.85,93.28,29781.0,79.1353,79.6551,79.1268,79.4932,29781.0
2017-05-23 11:30:00,93.38,93.39,93.14,93.18,19147.0,79.5784,79.5869,79.3739,79.408,19147.0
2017-05-23 12:00:00,93.21,93.3,92.72,92.72,24827.0,79.4335,79.5102,79.016,79.016,24827.0
2017-05-23 12:30:00,92.75,93.11,92.72,92.83,26484.0,79.0415,79.3483,79.016,79.1097,26484.0
2017-05-23 13:00:00,92.86,92.96,92.74,92.87,17287.0,79.1353,79.2205,79.033,79.1438,17287.0
2017-05-23 13:30:00,92.83,92.94,92.6,92.67,30583.0,79.1097,79.2035,78.9137,78.9734,30583.0
2017-05-23 14:00:00,92.66,92.74,92.37,92.4,33749.0,78.9648,79.033,78.7177,78.7433,33749.0
2017-05-23 14:30:00,92.44,92.76,92.41,92.61,28469.0,78.7774,79.0501,78.7518,78.9222,28469.0
2017-05-23 15:00:00,92.59,92.62,92.32,92.35,38814.0,78.9052,78.9308,78.6751,78.7007,38814.0
2017-05-23 15:30:00,92.34,92.61,92.3,92.51,147801.0,78.6921,78.9222,78.658,78.837,147801.0
2017-05-24 09:30:00,92.83,93.95,92.78,93.43,24625.0,79.1097,80.0642,79.0671,79.621,24625.0
2017-05-24 10:00:00,93.35,93.43,92.68,93.11,50597.0,79.5529,79.621,78.9819,79.3483,50597.0
2017-05-24 10:30:00,93.11,93.14,92.64,92.89,39818.0,79.3483,79.3739,78.9478,79.1608,39818.0
2017-05-24 11:00:00,92.95,93.23,92.91,92.94,23026.0,79.212,79.4506,79.1779,79.2035,23026.0
2017-05-24 11:30:00,92.98,93.03,92.14,92.23,38039.0,79.2375,79.2802,78.5217,78.5984,38039.0
2017-05-24 12:00:00,92.23,92.45,92.18,92.18,25968.0,78.5984,78.7859,78.5558,78.5558,25968.0
2017-05-24 12:30:00,92.24,92.3,92.05,92.3,16247.0,78.6069,78.658,78.445,78.658,16247.0
2017-05-24 13:00:00,92.3,92.45,91.95,92.11,14480.0,78.658,78.7859,78.3598,78.4961,14480.0
2017-05-24 13:30:00,92.12,92.4,92.09,92.4,12957.0,78.5047,78.7433,78.4791,78.7433,12957.0
2017-05-24 14:00:00,92.35,92.74,92.35,92.7,19835.0,78.7007,79.033,78.7007,78.9989,19835.0
2017-05-24 14:30:00,92.63,92.68,92.52,92.61,21295.0,78.9393,78.9819,78.8455,78.9222,21295.0
2017-05-24 15:00:00,92.53,92.84,92.42,92.75,35316.0,78.8541,79.1182,78.7603,79.0415,35316.0
2017-05-24 15:30:00,92.79,93.11,92.72,93.05,63034.0,79.0756,79.3483,79.016,79.2972,63034.0
2017-05-25 09:30:00,93.23,93.63,92.33,92.81,59990.0,79.4506,79.7915,78.6836,79.0927,59990.0
2017-05-25 10:00:00,92.86,93.05,92.62,92.68,25412.0,79.1353,79.2972,78.9308,78.9819,25412.0
2017-05-25 10:30:00,92.65,92.99,92.51,92.51,36442.0,78.9563,79.2461,78.837,78.837,36442.0
2017-05-25 11:00:00,92.56,92.62,91.58,91.76,60102.0,78.8796,78.9308,78.0445,78.1979,60102.0
2017-05-25 11:30:00,91.8,91.81,91.4,91.45,56250.0,78.2319,78.2405,77.8911,77.9337,56250.0
2017-05-25 12:00:00,91.47,92.52,91.45,92.36,82874.0,77.9507,78.8455,77.9337,78.7092,82874.0
2017-05-25 12:30:00,92.35,93.05,92.34,92.64,23570.0,78.7007,79.2972,78.6921,78.9478,23570.0
2017-05-25 13:00:00,92.65,92.99,92.64,92.88,13542.0,78.9563,79.2461,78.9478,79.1523,13542.0
2017-05-25 13:30:00,92.92,92.92,92.28,92.28,20284.0,79.1864,79.1864,78.641,78.641,20284.0
2017-05-25 14:00:00,92.28,92.37,91.94,92.17,30465.0,78.641,78.7177,78.3513,78.5473,30465.0
2017-05-25 14:30:00,92.12,92.44,91.83,92.17,26720.0,78.5047,78.7774,78.2575,78.5473,26720.0
2017-05-25 15:00:00,92.16,92.42,92.01,92.15,40984.0,78.5387,78.7603,78.4109,78.5302,40984.0
2017-05-25 15:30:00,92.14,92.24,91.93,91.97,136873.0,78.5217,78.6069,78.3427,78.3768,136873.0
2017-05-26 09:30:00,91.48,91.7,89.82,91.25,132787.0,77.9592,78.1467,76.5446,77.7632,132787.0
2017-05-26 10:00:00,91.26,91.29,90.62,90.73,77843.0,77.7718,77.7973,77.2264,77.3201,77843.0
2017-05-26 10:30:00,90.79,91.42,90.63,90.79,51875.0,77.3712,77.9081,77.2349,77.3712,51875.0
2017-05-26 11:00:00,90.78,91.5,90.78,91.17,44991.0,77.3627,77.9763,77.3627,77.6951,44991.0
2017-05-26 11:30:00,91.21,91.3,90.66,90.87,52409.0,77.7291,77.8058,77.2604,77.4394,52409.0
2017-05-26 12:00:00,90.85,91.3,90.84,91.19,46504.0,77.4224,77.8058,77.4138,77.7121,46504.0
2017-05-26 12:30:00,91.2,91.72,91.17,91.72,35028.0,77.7206,78.1638,77.6951,78.1638,35028.0
2017-05-26 13:00:00,91.69,92.05,91.64,91.82,17374.0,78.1382,78.445,78.0956,78.249,17374.0
2017-05-26 13:30:00,91.82,91.86,91.67,91.85,18653.0,78.249,78.2831,78.1212,78.2746,18653.0
2017-05-26 14:00:00,91.8,91.84,91.48,91.5,23268.0,78.2319,78.266,77.9592,77.9763,23268.0
2017-05-26 14:30:00,91.5,91.62,91.43,91.57,24224.0,77.9763,78.0786,77.9166,78.0359,24224.0
2017-05-26 15:00:00,91.6,91.67,91.31,91.41,42199.0,78.0615,78.1212,77.8144,77.8996,42199.0
2017-05-26 15:30:00,91.41,91.65,91.25,91.39,131524.0,77.8996,78.1041,77.7632,77.8825,131524.0
2017-05-30 09:30:00,91.4,91.69,90.86,90.86,42737.0,77.8911,78.1382,77.4309,77.4309,42737.0
2017-05-30 10:00:00,90.88,91.01,90.59,90.63,29692.0,77.4479,77.5587,77.2008,77.2349,29692.0
2017-05-30 10:30:00,90.61,91.08,90.6,90.8,22981.0,77.2178,77.6184,77.2093,77.3797,22981.0
2017-05-30 11:00:00,90.87,91.07,90.71,90.78,17259.0,77.4394,77.6098,77.303,77.3627,17259.0
2017-05-30 11:30:00,90.69,90.88,90.43,90.51,23599.0,77.286,77.4479,77.0644,77.1326,23599.0
2017-05-30 12:00:00,90.46,90.66,90.39,90.45,22658.0,77.09,77.2604,77.0303,77.0815,22658.0
2017-05-30 12:30:00,90.48,90.53,90.2,90.25,18028.0,77.107,77.1497,76.8684,76.911,18028.0
2017-05-30 13:00:00,90.33,90.33,90.12,90.15,14139.0,76.9792,76.9792,76.8003,76.8258,14139.0
2017-05-30 13:30:00,90.21,90.52,90.15,90.52,16403.0,76.8769,77.1411,76.8258,77.1411,16403.0
2017-05-30 14:00:00,90.47,90.51,90.25,90.25,22941.0,77.0985,77.1326,76.911,76.911,22941.0
2017-05-30 14:30:00,90.28,90.36,90.16,90.29,25451.0,76.9366,77.0048,76.8343,76.9451,25451.0
2017-05-30 15:00:00,90.3,91.02,90.28,91.0,81321.0,76.9536,77.5672,76.9366,77.5502,81321.0
2017-05-30 15:30:00,91.02,91.02,90.75,90.79,173425.0,77.5672,77.5672,77.3371,77.3712,173425.0
2017-05-31 09:30:00,91.44,91.63,88.3,88.3,55620.0,77.9252,78.0871,75.2492,75.2492,55620.0
2017-05-31 10:00:00,88.06,89.48,87.96,89.46,58311.0,75.0447,76.2548,74.9595,76.2378,58311.0
2017-05-31 10:30:00,89.5,89.64,89.26,89.6,32379.0,76.2719,76.3912,76.0674,76.3571,32379.0
2017-05-31 11:00:00,89.63,89.79,89.36,89.36,34429.0,76.3827,76.519,76.1526,76.1526,34429.0
2017-05-31 11:30:00,89.4,89.46,89.15,89.44,33622.0,76.1867,76.2378,75.9736,76.2208,33622.0
2017-05-31 12:00:00,89.46,89.66,89.42,89.5,35355.0,76.2378,76.4082,76.2037,76.2719,35355.0
2017-05-31 12:30:00,89.48,89.65,89.46,89.47,23398.0,76.2548,76.3997,76.2378,76.2463,23398.0
2017-05-31 13:00:00,89.48,89.74,89.4,89.72,24089.0,76.2548,76.4764,76.1867,76.4594,24089.0
2017-05-31 13:30:00,89.74,90.0,89.66,89.81,19363.0,76.4764,76.698,76.4082,76.5361,19363.0
2017-05-31 14:00:00,89.83,89.98,89.63,89.97,21953.0,76.5531,76.6809,76.3827,76.6724,21953.0
2017-05-31 14:30:00,89.94,90.16,89.68,89.7,31667.0,76.6469,76.8343,76.4253,76.4423,31667.0
2017-05-31 15:00:00,89.74,90.39,89.72,90.32,48829.0,76.4764,77.0303,76.4594,76.9707,48829.0
2017-05-31 15:30:00,90.33,90.68,90.31,90.51,169198.0,76.9792,77.2775,76.9622,77.1326,169198.0
2017-06-01 09:30:00,91.29,92.16,90.56,92.16,39309.0,77.7973,78.5387,77.1752,78.5387,39309.0
2017-06-01 10:00:00,92.25,92.38,91.7,91.83,28060.0,78.6154,78.7262,78.1467,78.2575,28060.0
2017-06-01 10:30:00,91.81,91.82,90.92,91.15,22349.0,78.2405,78.249,77.482,77.678,22349.0
2017-06-01 11:00:00,91.26,91.87,91.22,91.78,62213.0,77.7718,78.2916,77.7377,78.2149,62213.0
2017-06-01 11:30:00,91.81,91.85,91.49,91.76,48855.0,78.2405,78.2746,77.9678,78.1979,48855.0
2017-06-01 12:00:00,91.76,91.91,91.67,91.75,26861.0,78.1979,78.3257,78.1212,78.1893,26861.0
2017-06-01 12:30:00,91.77,91.87,91.63,91.75,27765.0,78.2064,78.2916,78.0871,78.1893,27765.0
2017-06-01 13:00:00,91.76,92.67,91.73,92.41,55068.0,78.1979,78.9734,78.1723,78.7518,55068.0
2017-06-01 13:30:00,92.44,92.78,92.37,92.78,39774.0,78.7774,79.0671,78.7177,79.0671,39774.0
2017-06-01 14:00:00,92.85,93.2,92.75,92.92,30736.0,79.1268,79.425,79.0415,79.1864,30736.0
2017-06-01 14:30:00,92.89,93.04,92.62,92.62,32507.0,79.1608,79.2887,78.9308,78.9308,32507.0
2017-06-01 15:00:00,92.66,92.72,92.27,92.59,31710.0,78.9648,79.016,78.6325,78.9052,31710.0
2017-06-01 15:30:00,92.58,92.67,92.36,92.51,104393.0,78.8967,78.9734,78.7092,78.837,104393.0
2017-06-02 09:30:00,93.06,93.81,92.76,93.33,54129.0,79.3057,79.9449,79.0501,79.5358,54129.0
2017-06-02 10:00:00,93.36,93.5,92.89,93.45,46700.0,79.5614,79.6807,79.1608,79.6381,46700.0
2017-06-02 10:30:00,93.47,94.33,93.47,93.99,61222.0,79.6551,80.388,79.6551,80.0983,61222.0
2017-06-02 11:00:00,93.92,94.07,93.75,93.93,63414.0,80.0386,80.1664,79.8937,80.0471,63414.0
2017-06-02 11:30:00,93.94,95.07,93.9,94.67,44677.0,80.0557,81.0186,80.0216,80.6778,44677.0
2017-06-02 12:00:00,94.64,94.94,94.55,94.7,36059.0,80.6522,80.9079,80.5755,80.7033,36059.0
2017-06-02 12:30:00,94.68,94.68,94.2,94.22,22605.0,80.6863,80.6863,80.2772,80.2943,22605.0
2017-06-02 13:00:00,94.23,94.6,94.21,94.33,27899.0,80.3028,80.6181,80.2857,80.388,27899.0
2017-06-02 13:30:00,94.33,94.33,94.05,94.09,24356.0,80.388,80.388,80.1494,80.1835,24356.0
2017-06-02 14:00:00,94.08,94.09,93.72,93.85,54157.0,80.175,80.1835,79.8682,79.979,54157.0
2017-06-02 14:30:00,93.87,94.1,93.7,93.87,57843.0,79.996,80.192,79.8511,79.996,57843.0
2017-06-02 15:00:00,93.91,93.93,93.56,93.57,70632.0,80.0301,80.0471,79.7318,79.7403,70632.0
2017-06-02 15:30:00,93.58,93.73,93.33,93.61,215281.0,79.7489,79.8767,79.5358,79.7744,215281.0
2017-06-05 09:30:00,94.0,94.89,93.55,93.68,103368.0,80.1068,80.8652,79.7233,79.8341,103368.0
2017-06-05 10:00:00,93.64,93.9,92.56,93.08,189974.0,79.8,80.0216,78.8796,79.3228,189974.0
2017-06-05 10:30:00,93.05,93.77,92.82,93.67,80684.0,79.2972,79.9108,79.1012,79.8256,80684.0
2017-06-05 11:00:00,93.67,94.84,93.55,94.2,82410.0,79.8256,80.8226,79.7233,80.2772,82410.0
2017-06-05 11:30:00,94.14,94.74,93.97,94.72,61767.0,80.2261,80.7374,80.0812,80.7204,61767.0
2017-06-05 12:00:00,94.74,95.0,94.43,94.78,57398.0,80.7374,80.959,80.4732,80.7715,57398.0
2017-06-05 12:30:00,94.75,94.96,94.45,94.71,45995.0,80.7459,80.9249,80.4903,80.7118,45995.0
2017-06-05 13:00:00,94.77,95.31,94.74,95.16,63295.0,80.763,81.2232,80.7374,81.0953,63295.0
2017-06-05 13:30:00,95.17,95.34,94.97,95.16,51755.0,81.1039,81.2487,80.9334,81.0953,51755.0
2017-06-05 14:00:00,95.15,95.26,94.51,94.74,86265.0,81.0868,81.1806,80.5414,80.7374,86265.0
2017-06-05 14:30:00,94.78,94.78,94.17,94.41,75661.0,80.7715,80.7715,80.2517,80.4562,75661.0
2017-06-05 15:00:00,94.41,94.76,94.21,94.48,133960.0,80.4562,80.7545,80.2857,80.5158,133960.0
2017-06-05 15:30:00,94.48,94.89,94.46,94.69,369072.0,80.5158,80.8652,80.4988,80.6948,369072.0
2017-06-06 09:30:00,106.17,106.59,102.87,105.0,1340708.0,90.4781,90.836,87.6658,89.481,1340708.0
2017-06-06 10:00:00,104.96,105.7,104.21,104.82,569056.0,89.4469,90.0775,88.8077,89.3276,569056.0
2017-06-06 10:30:00,104.8,105.17,104.4,104.75,262066.0,89.3105,89.6259,88.9697,89.2679,262066.0
2017-06-06 11:00:00,104.75,104.84,103.01,104.48,252435.0,89.2679,89.3446,87.7851,89.0378,252435.0
2017-06-06 11:30:00,104.49,104.88,104.2,104.58,110733.0,89.0464,89.3787,88.7992,89.1231,110733.0
2017-06-06 12:00:00,104.56,105.4,104.3,105.4,239777.0,89.106,89.8219,88.8844,89.8219,239777.0
2017-06-06 12:30:00,105.42,105.78,105.04,105.35,128403.0,89.8389,90.1457,89.5151,89.7793,128403.0
2017-06-06 13:00:00,105.35,105.79,105.02,105.68,127664.0,89.7793,90.1542,89.498,90.0605,127664.0
2017-06-06 13:30:00,105.66,105.93,105.37,105.5,146309.0,90.0434,90.2735,89.7963,89.9071,146309.0
2017-06-06 14:00:00,105.5,105.62,104.85,104.91,134192.0,89.9071,90.0093,89.3532,89.4043,134192.0
2017-06-06 14:30:00,104.94,105.52,104.87,105.4,115253.0,89.4299,89.9241,89.3702,89.8219,115253.0
2017-06-06 15:00:00,105.4,105.41,104.2,104.52,184403.0,89.8219,89.8304,88.7992,89.0719,184403.0
2017-06-06 15:30:00,104.54,104.74,103.75,104.27,512959.0,89.089,89.2594,88.4157,88.8589,512959.0
2017-06-07 09:30:00,104.91,104.93,103.44,103.84,162312.0,89.4043,89.4213,88.1516,88.4924,162312.0
2017-06-07 10:00:00,103.87,104.67,102.95,104.44,163849.0,88.518,89.1998,87.734,89.0038,163849.0
2017-06-07 10:30:00,104.36,104.84,103.64,104.6,83213.0,88.9356,89.3446,88.322,89.1401,83213.0
2017-06-07 11:00:00,104.59,105.14,104.16,104.28,130145.0,89.1316,89.6003,88.7651,88.8674,130145.0
2017-06-07 11:30:00,104.35,104.62,103.56,103.65,69482.0,88.9271,89.1571,88.2538,88.3305,69482.0
2017-06-07 12:00:00,103.69,104.12,103.48,103.5,49073.0,88.3646,88.731,88.1856,88.2027,49073.0
2017-06-07 12:30:00,103.55,103.58,102.7,102.99,60331.0,88.2453,88.2709,87.5209,87.7681,60331.0
2017-06-07 13:00:00,103.01,103.48,102.72,102.81,60081.0,87.7851,88.1856,87.538,87.6147,60081.0
2017-06-07 13:30:00,102.84,102.87,102.3,102.56,74937.0,87.6402,87.6658,87.18,87.4016,74937.0
2017-06-07 14:00:00,102.57,102.93,102.41,102.43,76586.0,87.4101,87.7169,87.2738,87.2908,76586.0
2017-06-07 14:30:00,102.41,102.99,102.09,102.79,92388.0,87.2738,87.7681,87.0011,87.5976,92388.0
2017-06-07 15:00:00,102.76,103.02,102.59,102.89,89498.0,87.5721,87.7936,87.4272,87.6828,89498.0
2017-06-07 15:30:00,102.9,102.9,101.97,102.03,345170.0,87.6914,87.6914,86.8988,86.95,345170.0
2017-06-08 09:30:00,102.03,103.27,101.82,102.88,92596.0,86.95,88.0067,86.771,87.6743,92596.0
2017-06-08 10:00:00,102.94,103.66,102.84,102.84,76355.0,87.7255,88.339,87.6402,87.6402,76355.0
2017-06-08 10:30:00,102.78,103.17,102.28,103.05,59365.0,87.5891,87.9215,87.163,87.8192,59365.0
2017-06-08 11:00:00,103.09,103.29,102.51,102.74,69423.0,87.8533,88.0237,87.359,87.555,69423.0
2017-06-08 11:30:00,102.77,103.24,102.58,103.12,65781.0,87.5806,87.9811,87.4187,87.8788,65781.0
2017-06-08 12:00:00,103.14,103.42,102.94,103.21,55160.0,87.8959,88.1345,87.7255,87.9555,55160.0
2017-06-08 12:30:00,103.25,103.31,102.52,102.74,57295.0,87.9896,88.0408,87.3675,87.555,57295.0
2017-06-08 13:00:00,102.78,102.81,102.51,102.56,40500.0,87.5891,87.6147,87.359,87.4016,40500.0
2017-06-08 13:30:00,102.57,102.8,102.33,102.66,49758.0,87.4101,87.6061,87.2056,87.4868,49758.0
2017-06-08 14:00:00,102.67,102.92,102.62,102.7,90506.0,87.4954,87.7084,87.4527,87.5209,90506.0
2017-06-08 14:30:00,102.71,103.0,102.71,102.92,46518.0,87.5294,87.7766,87.5294,87.7084,46518.0
2017-06-08 15:00:00,102.96,103.15,102.88,103.09,103876.0,87.7425,87.9044,87.6743,87.8533,103876.0
2017-06-08 15:30:00,103.1,103.15,102.88,103.04,157036.0,87.8618,87.9044,87.6743,87.8107,157036.0
2017-06-09 09:30:00,103.32,103.5,102.6,102.72,108506.0,88.0493,88.2027,87.4357,87.538,108506.0
2017-06-09 10:00:00,102.71,102.82,102.2,102.35,57359.0,87.5294,87.6232,87.0948,87.2227,57359.0
2017-06-09 10:30:00,102.36,102.97,102.1,102.9,76127.0,87.2312,87.751,87.0096,87.6914,76127.0
2017-06-09 11:00:00,102.9,103.0,102.52,102.84,59634.0,87.6914,87.7766,87.3675,87.6402,59634.0
2017-06-09 11:30:00,102.93,103.23,102.66,102.9,140875.0,87.7169,87.9726,87.4868,87.6914,140875.0
2017-06-09 12:00:00,102.88,103.13,102.82,102.86,91484.0,87.6743,87.8874,87.6232,87.6573,91484.0
2017-06-09 12:30:00,102.84,103.27,102.57,103.22,31315.0,87.6402,88.0067,87.4101,87.9641,31315.0
2017-06-09 13:00:00,103.18,103.36,102.79,103.07,28144.0,87.93,88.0834,87.5976,87.8362,28144.0
2017-06-09 13:30:00,103.02,103.2,102.65,102.68,23801.0,87.7936,87.947,87.4783,87.5039,23801.0
2017-06-09 14:00:00,102.65,102.93,102.42,102.59,44708.0,87.4783,87.7169,87.2823,87.4272,44708.0
2017-06-09 14:30:00,102.64,102.64,101.61,102.08,61647.0,87.4698,87.4698,86.592,86.9926,61647.0
2017-06-09 15:00:00,102.13,102.8,102.0,102.6,63625.0,87.0352,87.6061,86.9244,87.4357,63625.0
2017-06-09 15:30:00,102.56,102.59,102.18,102.35,153961.0,87.4016,87.4272,87.0778,87.2227,153961.0
2017-06-12 09:30:00,102.35,102.52,101.47,102.13,73889.0,87.2227,87.3675,86.4727,87.0352,73889.0
2017-06-12 10:00:00,102.05,102.87,101.79,102.82,86825.0,86.967,87.6658,86.7454,87.6232,86825.0
2017-06-12 10:30:00,102.8,103.54,102.72,103.22,88971.0,87.6061,88.2368,87.538,87.9641,88971.0
2017-06-12 11:00:00,103.24,103.36,102.59,102.84,57716.0,87.9811,88.0834,87.4272,87.6402,57716.0
2017-06-12 11:30:00,102.75,103.31,102.61,103.3,36126.0,87.5635,88.0408,87.4442,88.0322,36126.0
2017-06-12 12:00:00,103.27,103.51,103.1,103.24,103036.0,88.0067,88.2112,87.8618,87.9811,103036.0
2017-06-12 12:30:00,103.23,103.54,103.01,103.3,63188.0,87.9726,88.2368,87.7851,88.0322,63188.0
2017-06-12 13:00:00,103.37,103.84,103.21,103.83,93146.0,88.0919,88.4924,87.9555,88.4839,93146.0
2017-06-12 13:30:00,103.76,104.02,103.74,103.87,43440.0,88.4243,88.6458,88.4072,88.518,43440.0
2017-06-12 14:00:00,103.91,104.49,103.88,104.26,76283.0,88.5521,89.0464,88.5265,88.8504,76283.0
2017-06-12 14:30:00,104.26,104.26,103.86,103.91,54821.0,88.8504,88.8504,88.5095,88.5521,54821.0
2017-06-12 15:00:00,103.88,104.24,103.77,104.05,59911.0,88.5265,88.8333,88.4328,88.6714,59911.0
2017-06-12 15:30:00,104.04,104.2,103.66,103.84,90758.0,88.6629,88.7992,88.339,88.4924,90758.0
2017-06-13 09:30:00,104.27,105.18,103.96,104.97,57426.0,88.8589,89.6344,88.5947,89.4554,57426.0
2017-06-13 10:00:00,105.03,106.2,105.02,105.86,84107.0,89.5066,90.5036,89.498,90.2139,84107.0
2017-06-13 10:30:00,105.9,106.88,105.69,106.1,109329.0,90.248,91.0831,90.069,90.4184,109329.0
2017-06-13 11:00:00,106.07,106.75,105.97,106.12,87742.0,90.3928,90.9723,90.3076,90.4354,87742.0
2017-06-13 11:30:00,106.1,106.15,105.86,105.95,48758.0,90.4184,90.461,90.2139,90.2906,48758.0
2017-06-13 12:00:00,105.93,105.97,105.63,105.72,19795.0,90.2735,90.3076,90.0179,90.0946,19795.0
2017-06-13 12:30:00,105.72,106.14,105.69,106.0,36183.0,90.0946,90.4525,90.069,90.3332,36183.0
2017-06-13 13:00:00,106.02,106.08,105.77,106.08,25847.0,90.3502,90.4014,90.1372,90.4014,25847.0
2017-06-13 13:30:00,106.08,106.48,105.93,106.38,44908.0,90.4014,90.7422,90.2735,90.657,44908.0
2017-06-13 14:00:00,106.39,106.6,106.29,106.38,54156.0,90.6655,90.8445,90.5803,90.657,54156.0
2017-06-13 14:30:00,106.4,106.55,105.95,106.18,50394.0,90.6741,90.8019,90.2906,90.4866,50394.0
2017-06-13 15:00:00,106.17,106.18,105.8,106.02,35618.0,90.4781,90.4866,90.1627,90.3502,35618.0
2017-06-13 15:30:00,106.02,106.17,105.86,105.94,137405.0,90.3502,90.4781,90.2139,90.2821,137405.0
2017-06-14 09:30:00,105.92,106.18,105.1,106.18,29545.0,90.265,90.4866,89.5662,90.4866,29545.0
2017-06-14 10:00:00,106.07,106.59,105.6,106.48,54289.0,90.3928,90.836,89.9923,90.7422,54289.0
2017-06-14 10:30:00,106.47,106.57,105.86,105.96,41872.0,90.7337,90.8189,90.2139,90.2991,41872.0
2017-06-14 11:00:00,105.98,106.15,105.71,105.76,41349.0,90.3161,90.461,90.086,90.1287,41349.0
2017-06-14 11:30:00,105.69,105.85,105.53,105.81,25502.0,90.069,90.2054,89.9327,90.1713,25502.0
2017-06-14 12:00:00,105.81,105.82,105.43,105.53,31141.0,90.1713,90.1798,89.8474,89.9327,31141.0
2017-06-14 12:30:00,105.53,105.83,105.48,105.83,22457.0,89.9327,90.1883,89.89,90.1883,22457.0
2017-06-14 13:00:00,105.78,106.12,105.76,106.01,32447.0,90.1457,90.4354,90.1287,90.3417,32447.0
2017-06-14 13:30:00,105.98,106.19,105.9,105.9,38727.0,90.3161,90.4951,90.248,90.248,38727.0
2017-06-14 14:00:00,105.85,106.26,105.77,106.04,27135.0,90.2054,90.5548,90.1372,90.3673,27135.0
2017-06-14 14:30:00,106.07,106.12,105.48,105.83,27214.0,90.3928,90.4354,89.89,90.1883,27214.0
2017-06-14 15:00:00,105.8,105.84,105.38,105.55,40879.0,90.1627,90.1968,89.8048,89.9497,40879.0
2017-06-14 15:30:00,105.51,105.95,105.37,105.84,83359.0,89.9156,90.2906,89.7963,90.1968,83359.0
2017-06-15 09:30:00,105.0,106.01,104.65,105.88,47151.0,89.481,90.3417,89.1827,90.2309,47151.0
2017-06-15 10:00:00,105.88,106.33,105.61,105.95,46441.0,90.2309,90.6144,90.0008,90.2906,46441.0
2017-06-15 10:30:00,105.88,106.04,105.32,105.7,29910.0,90.2309,90.3673,89.7537,90.0775,29910.0
2017-06-15 11:00:00,105.7,105.98,105.48,105.8,18003.0,90.0775,90.3161,89.89,90.1627,18003.0
2017-06-15 11:30:00,105.8,105.81,105.51,105.71,10410.0,90.1627,90.1713,89.9156,90.086,10410.0
2017-06-15 12:00:00,105.64,105.65,105.3,105.32,21504.0,90.0264,90.0349,89.7366,89.7537,21504.0
2017-06-15 12:30:00,105.39,105.9,105.38,105.79,21587.0,89.8133,90.248,89.8048,90.1542,21587.0
2017-06-15 13:00:00,105.88,106.0,105.46,105.46,17013.0,90.2309,90.3332,89.873,89.873,17013.0
2017-06-15 13:30:00,105.43,105.89,105.4,105.79,15600.0,89.8474,90.2394,89.8219,90.1542,15600.0
2017-06-15 14:00:00,105.77,105.91,105.64,105.79,17320.0,90.1372,90.2565,90.0264,90.1542,17320.0
2017-06-15 14:30:00,105.74,105.96,105.71,105.9,15248.0,90.1116,90.2991,90.086,90.248,15248.0
2017-06-15 15:00:00,105.87,106.12,105.63,105.66,27433.0,90.2224,90.4354,90.0179,90.0434,27433.0
2017-06-15 15:30:00,105.67,105.71,105.2,105.6,71895.0,90.052,90.086,89.6514,89.9923,71895.0
2017-06-16 09:30:00,105.74,106.29,104.95,105.86,82399.0,90.1116,90.5803,89.4384,90.2139,82399.0
2017-06-16 10:00:00,105.84,105.91,105.08,105.3,46079.0,90.1968,90.2565,89.5492,89.7366,46079.0
2017-06-16 10:30:00,105.22,105.55,105.12,105.43,18936.0,89.6685,89.9497,89.5832,89.8474,18936.0
2017-06-16 11:00:00,105.49,105.49,105.0,105.22,15891.0,89.8986,89.8986,89.481,89.6685,15891.0
2017-06-16 11:30:00,105.31,105.31,105.03,105.04,16086.0,89.7452,89.7452,89.5066,89.5151,16086.0
2017-06-16 12:00:00,105.05,105.46,105.05,105.16,54410.0,89.5236,89.873,89.5236,89.6173,54410.0
2017-06-16 12:30:00,105.06,105.15,104.7,104.81,13059.0,89.5321,89.6088,89.2253,89.3191,13059.0
2017-06-16 13:00:00,104.85,105.0,104.71,104.9,14118.0,89.3532,89.481,89.2338,89.3958,14118.0
2017-06-16 13:30:00,104.9,105.02,104.82,104.98,32806.0,89.3958,89.498,89.3276,89.4639,32806.0
2017-06-16 14:00:00,104.98,105.33,104.89,105.16,32575.0,89.4639,89.7622,89.3872,89.6173,32575.0
2017-06-16 14:30:00,105.12,105.26,105.09,105.13,21042.0,89.5832,89.7026,89.5577,89.5918,21042.0
2017-06-16 15:00:00,105.17,105.18,104.81,104.91,20955.0,89.6259,89.6344,89.3191,89.4043,20955.0
2017-06-16 15:30:00,104.91,105.16,104.84,105.13,119328.0,89.4043,89.6173,89.3446,89.5918,119328.0
2017-06-19 09:30:00,106.0,106.48,104.8,105.2,56072.0,90.3332,90.7422,89.3105,89.6514,56072.0
2017-06-19 10:00:00,105.12,106.0,105.0,105.84,38943.0,89.5832,90.3332,89.481,90.1968,38943.0
2017-06-19 10:30:00,105.79,105.89,105.43,105.62,45727.0,90.1542,90.2394,89.8474,90.0093,45727.0
2017-06-19 11:00:00,105.59,105.78,105.49,105.71,39546.0,89.9838,90.1457,89.8986,90.086,39546.0
2017-06-19 11:30:00,105.76,106.43,105.73,106.41,19142.0,90.1287,90.6996,90.1031,90.6826,19142.0
2017-06-19 12:00:00,106.41,106.59,106.27,106.42,18549.0,90.6826,90.836,90.5633,90.6911,18549.0
2017-06-19 12:30:00,106.46,106.76,106.31,106.53,23593.0,90.7252,90.9809,90.5974,90.7849,23593.0
2017-06-19 13:00:00,106.59,106.71,106.43,106.69,32453.0,90.836,90.9382,90.6996,90.9212,32453.0
2017-06-19 13:30:00,106.69,106.88,106.59,106.71,25802.0,90.9212,91.0831,90.836,90.9382,25802.0
2017-06-19 14:00:00,106.72,106.79,106.42,106.55,33226.0,90.9468,91.0064,90.6911,90.8019,33226.0
2017-06-19 14:30:00,106.61,106.84,106.5,106.68,24787.0,90.853,91.049,90.7593,90.9127,24787.0
2017-06-19 15:00:00,106.7,106.88,106.62,106.88,19593.0,90.9297,91.0831,90.8615,91.0831,19593.0
2017-06-19 15:30:00,106.9,107.0,106.5,106.54,107085.0,91.1002,91.1854,90.7593,90.7934,107085.0
2017-06-20 09:30:00,106.82,106.99,106.06,106.7,40874.0,91.032,91.1769,90.3843,90.9297,40874.0
2017-06-20 10:00:00,106.77,107.49,106.69,107.05,71849.0,90.9894,91.603,90.9212,91.228,71849.0
2017-06-20 10:30:00,107.13,107.41,106.65,106.91,54043.0,91.2962,91.5348,90.8871,91.1087,54043.0
2017-06-20 11:00:00,106.95,106.95,106.22,106.27,21279.0,91.1428,91.1428,90.5207,90.5633,21279.0
2017-06-20 11:30:00,106.34,106.6,106.29,106.52,26165.0,90.6229,90.8445,90.5803,90.7763,26165.0
2017-06-20 12:00:00,106.59,106.61,106.14,106.23,21354.0,90.836,90.853,90.4525,90.5292,21354.0
2017-06-20 12:30:00,106.14,106.38,106.14,106.21,10029.0,90.4525,90.657,90.4525,90.5121,10029.0
2017-06-20 13:00:00,106.25,106.25,105.95,106.07,17042.0,90.5462,90.5462,90.2906,90.3928,17042.0
2017-06-20 13:30:00,106.12,106.19,105.76,105.8,14910.0,90.4354,90.4951,90.1287,90.1627,14910.0
2017-06-20 14:00:00,105.82,106.04,105.69,106.04,22630.0,90.1798,90.3673,90.069,90.3673,22630.0
2017-06-20 14:30:00,106.1,106.19,105.81,105.9,38386.0,90.4184,90.4951,90.1713,90.248,38386.0
2017-06-20 15:00:00,105.92,105.97,105.53,105.71,24875.0,90.265,90.3076,89.9327,90.086,24875.0
2017-06-20 15:30:00,105.69,105.85,105.41,105.43,102274.0,90.069,90.2054,89.8304,89.8474,102274.0
2017-06-21 09:30:00,106.0,106.93,105.5,106.93,47139.0,90.6117,91.4067,90.1843,91.4067,47139.0
2017-06-21 10:00:00,106.8,106.89,105.91,106.2,32468.0,91.2956,91.3725,90.5348,90.7827,32468.0
2017-06-21 10:30:00,106.27,106.82,106.25,106.3,44633.0,90.8425,91.3127,90.8254,90.8682,44633.0
2017-06-21 11:00:00,106.29,106.51,106.2,106.37,31885.0,90.8596,91.0477,90.7827,90.928,31885.0
2017-06-21 11:30:00,106.38,106.76,106.38,106.68,47907.0,90.9365,91.2614,90.9365,91.193,47907.0
2017-06-21 12:00:00,106.69,106.97,106.68,106.95,38935.0,91.2015,91.4409,91.193,91.4238,38935.0
2017-06-21 12:30:00,106.94,107.04,106.41,106.44,33600.0,91.4152,91.5007,90.9622,90.9878,33600.0
2017-06-21 13:00:00,106.41,106.53,106.39,106.51,9605.0,90.9622,91.0648,90.9451,91.0477,9605.0
2017-06-21 13:30:00,106.5,106.54,106.32,106.42,11972.0,91.0391,91.0733,90.8852,90.9707,11972.0
2017-06-21 14:00:00,106.4,106.81,106.4,106.54,13481.0,90.9536,91.3041,90.9536,91.0733,13481.0
2017-06-21 14:30:00,106.6,106.78,106.58,106.63,17573.0,91.1246,91.2785,91.1075,91.1502,17573.0
2017-06-21 15:00:00,106.63,107.02,106.57,106.99,45743.0,91.1502,91.4836,91.099,91.458,45743.0
2017-06-21 15:30:00,106.99,107.07,106.7,107.0,90316.0,91.458,91.5264,91.2101,91.4665,90316.0
2017-06-22 09:30:00,107.69,108.02,107.31,107.84,49009.0,92.0564,92.3385,91.7315,92.1846,49009.0
2017-06-22 10:00:00,107.71,107.81,106.77,107.04,45580.0,92.0735,92.1589,91.2699,91.5007,45580.0
2017-06-22 10:30:00,107.02,107.45,106.84,107.3,41416.0,91.4836,91.8512,91.3298,91.723,41416.0
2017-06-22 11:00:00,107.37,107.55,106.89,107.19,34028.0,91.7828,91.9367,91.3725,91.6289,34028.0
2017-06-22 11:30:00,107.15,107.57,107.01,107.57,17479.0,91.5948,91.9538,91.4751,91.9538,17479.0
2017-06-22 12:00:00,107.59,107.67,107.26,107.31,11672.0,91.9709,92.0393,91.6888,91.7315,11672.0
2017-06-22 12:30:00,107.26,107.44,107.25,107.42,16234.0,91.6888,91.8427,91.6802,91.8256,16234.0
2017-06-22 13:00:00,107.46,107.64,107.31,107.57,20095.0,91.8598,92.0136,91.7315,91.9538,20095.0
2017-06-22 13:30:00,107.55,107.6,107.3,107.38,21150.0,91.9367,91.9794,91.723,91.7914,21150.0
2017-06-22 14:00:00,107.33,107.48,107.26,107.47,18530.0,91.7486,91.8768,91.6888,91.8683,18530.0
2017-06-22 14:30:00,107.39,107.77,107.39,107.71,25960.0,91.7999,92.1247,91.7999,92.0735,25960.0
2017-06-22 15:00:00,107.73,107.95,107.42,107.43,41751.0,92.0906,92.2786,91.8256,91.8341,41751.0
2017-06-22 15:30:00,107.43,107.53,107.11,107.11,110832.0,91.8341,91.9196,91.5606,91.5606,110832.0
2017-06-23 09:30:00,107.07,107.72,106.85,107.46,78363.0,91.5264,92.082,91.3383,91.8598,78363.0
2017-06-23 10:00:00,107.5,108.09,107.4,107.54,45621.0,91.8939,92.3983,91.8085,91.9281,45621.0
2017-06-23 10:30:00,107.61,107.76,107.5,107.67,39799.0,91.988,92.1162,91.8939,92.0393,39799.0
2017-06-23 11:00:00,107.67,107.91,107.64,107.79,17051.0,92.0393,92.2444,92.0136,92.1418,17051.0
2017-06-23 11:30:00,107.72,107.79,107.48,107.48,25638.0,92.082,92.1418,91.8768,91.8768,25638.0
2017-06-23 12:00:00,107.56,107.67,107.27,107.43,43682.0,91.9452,92.0393,91.6973,91.8341,43682.0
2017-06-23 12:30:00,107.4,107.56,107.24,107.39,23636.0,91.8085,91.9452,91.6717,91.7999,23636.0
2017-06-23 13:00:00,107.4,107.52,107.28,107.4,15871.0,91.8085,91.911,91.7059,91.8085,15871.0
2017-06-23 13:30:00,107.45,107.54,107.34,107.45,18346.0,91.8512,91.9281,91.7572,91.8512,18346.0
2017-06-23 14:00:00,107.49,107.49,107.25,107.35,23755.0,91.8854,91.8854,91.6802,91.7657,23755.0
2017-06-23 14:30:00,107.36,107.7,107.25,107.59,19665.0,91.7743,92.0649,91.6802,91.9709,19665.0
2017-06-23 15:00:00,107.56,107.61,107.44,107.53,31087.0,91.9452,91.988,91.8427,91.9196,31087.0
2017-06-23 15:30:00,107.56,108.1,107.5,107.92,204351.0,91.9452,92.4068,91.8939,92.253,204351.0
2017-06-26 09:30:00,108.03,108.75,107.9,108.12,45018.0,92.347,92.9625,92.2359,92.4239,45018.0
2017-06-26 10:00:00,108.07,108.45,107.92,108.22,30680.0,92.3812,92.706,92.253,92.5094,30680.0
2017-06-26 10:30:00,108.2,108.31,107.52,107.91,65557.0,92.4923,92.5864,91.911,92.2444,65557.0
2017-06-26 11:00:00,107.95,108.42,107.54,108.37,64033.0,92.2786,92.6804,91.9281,92.6376,64033.0
2017-06-26 11:30:00,108.37,108.41,108.01,108.16,16528.0,92.6376,92.6718,92.3299,92.4581,16528.0
2017-06-26 12:00:00,108.11,108.6,108.11,108.52,17419.0,92.4154,92.8343,92.4154,92.7659,17419.0
2017-06-26 12:30:00,108.56,109.09,108.48,109.08,27246.0,92.8001,93.2531,92.7317,93.2446,27246.0
2017-06-26 13:00:00,109.14,109.16,108.79,108.93,17732.0,93.2959,93.313,92.9967,93.1163,17732.0
2017-06-26 13:30:00,108.95,108.97,108.77,108.86,11868.0,93.1334,93.1505,92.9796,93.0565,11868.0
2017-06-26 14:00:00,108.85,109.24,108.67,109.24,37573.0,93.048,93.3813,92.8941,93.3813,37573.0
2017-06-26 14:30:00,109.06,109.33,109.06,109.33,26305.0,93.2275,93.4583,93.2275,93.4583,26305.0
2017-06-26 15:00:00,109.32,109.64,108.98,109.01,73314.0,93.4497,93.7233,93.1591,93.1847,73314.0
2017-06-26 15:30:00,108.99,109.1,108.73,108.75,85098.0,93.1676,93.2617,92.9454,92.9625,85098.0
2017-06-27 09:30:00,108.72,108.73,107.4,107.75,37455.0,92.9368,92.9454,91.8085,92.1077,37455.0
2017-06-27 10:00:00,107.91,108.62,107.77,108.48,16246.0,92.2444,92.8514,92.1247,92.7317,16246.0
2017-06-27 10:30:00,108.55,109.06,108.39,108.96,30659.0,92.7915,93.2275,92.6547,93.142,30659.0
2017-06-27 11:00:00,108.97,109.43,108.73,108.73,23492.0,93.1505,93.5438,92.9454,92.9454,23492.0
2017-06-27 11:30:00,108.7,108.81,108.58,108.77,17879.0,92.9197,93.0138,92.8172,92.9796,17879.0
2017-06-27 12:00:00,108.75,109.06,108.54,108.59,25514.0,92.9625,93.2275,92.783,92.8257,25514.0
2017-06-27 12:30:00,108.6,108.69,108.25,108.29,15168.0,92.8343,92.9112,92.5351,92.5693,15168.0
2017-06-27 13:00:00,108.26,108.3,108.02,108.06,9683.0,92.5436,92.5778,92.3385,92.3726,9683.0
2017-06-27 13:30:00,108.03,108.04,107.62,107.8,17968.0,92.347,92.3556,91.9965,92.1504,17968.0
2017-06-27 14:00:00,107.76,107.97,107.38,107.96,21142.0,92.1162,92.2957,91.7914,92.2872,21142.0
2017-06-27 14:30:00,108.01,108.22,107.91,107.95,12500.0,92.3299,92.5094,92.2444,92.2786,12500.0
2017-06-27 15:00:00,107.96,108.32,107.9,108.0,34914.0,92.2872,92.5949,92.2359,92.3214,34914.0
2017-06-27 15:30:00,108.01,108.02,107.3,107.35,57673.0,92.3299,92.3385,91.723,91.7657,57673.0
2017-06-28 09:30:00,107.93,108.59,107.75,108.23,17254.0,92.2615,92.8257,92.1077,92.518,17254.0
2017-06-28 10:00:00,108.2,109.1,108.2,108.88,27864.0,92.4923,93.2617,92.4923,93.0736,27864.0
2017-06-28 10:30:00,108.89,109.4,108.71,109.26,26847.0,93.0822,93.5181,92.9283,93.3984,26847.0
2017-06-28 11:00:00,109.21,109.37,108.99,109.1,29980.0,93.3557,93.4925,93.1676,93.2617,29980.0
2017-06-28 11:30:00,109.14,109.78,109.14,109.64,34036.0,93.2959,93.843,93.2959,93.7233,34036.0
2017-06-28 12:00:00,109.67,109.79,109.35,109.44,18468.0,93.7489,93.8515,93.4754,93.5523,18468.0
2017-06-28 12:30:00,109.49,109.82,109.41,109.7,38874.0,93.5951,93.8771,93.5267,93.7746,38874.0
2017-06-28 13:00:00,109.71,109.91,109.6,109.63,20684.0,93.7831,93.9541,93.6891,93.7147,20684.0
2017-06-28 13:30:00,109.58,109.71,109.54,109.63,18189.0,93.672,93.7831,93.6378,93.7147,18189.0
2017-06-28 14:00:00,109.63,109.72,109.37,109.37,18466.0,93.7147,93.7917,93.4925,93.4925,18466.0
2017-06-28 14:30:00,109.37,109.45,108.89,108.96,25857.0,93.4925,93.5609,93.0822,93.142,25857.0
2017-06-28 15:00:00,108.96,109.04,108.52,108.67,37123.0,93.142,93.2104,92.7659,92.8941,37123.0
2017-06-28 15:30:00,108.67,108.78,108.33,108.56,150021.0,92.8941,92.9881,92.6035,92.8001,150021.0
2017-06-29 09:30:00,107.5,107.5,105.92,106.38,123158.0,91.8939,91.8939,90.5433,90.9365,123158.0
2017-06-29 10:00:00,106.34,106.38,104.77,106.08,106798.0,90.9023,90.9365,89.5603,90.6801,106798.0
2017-06-29 10:30:00,106.17,106.96,106.1,106.62,52043.0,90.757,91.4323,90.6972,91.1417,52043.0
2017-06-29 11:00:00,106.68,107.06,106.66,106.69,61810.0,91.193,91.5178,91.1759,91.2015,61810.0
2017-06-29 11:30:00,106.73,106.78,105.33,105.5,71924.0,91.2357,91.2785,90.039,90.1843,71924.0
2017-06-29 12:00:00,105.5,105.91,105.15,105.2,53960.0,90.1843,90.5348,89.8851,89.9278,53960.0
2017-06-29 12:30:00,105.31,105.45,104.92,105.43,37659.0,90.0219,90.1415,89.6885,90.1245,37659.0
2017-06-29 13:00:00,105.42,105.65,104.41,104.46,66841.0,90.1159,90.3125,89.2525,89.2953,66841.0
2017-06-29 13:30:00,104.39,104.71,104.18,104.58,78378.0,89.2354,89.509,89.0559,89.3978,78378.0
2017-06-29 14:00:00,104.59,105.69,104.44,105.4,152532.0,89.4064,90.3467,89.2782,90.0988,152532.0
2017-06-29 14:30:00,105.34,105.45,105.06,105.28,35888.0,90.0475,90.1415,89.8082,89.9962,35888.0
2017-06-29 15:00:00,105.27,105.48,105.23,105.32,81743.0,89.9877,90.1672,89.9535,90.0304,81743.0
2017-06-29 15:30:00,105.33,105.93,105.33,105.51,197002.0,90.039,90.5519,90.039,90.1928,197002.0
2017-06-30 09:30:00,105.11,106.0,104.97,105.8,42264.0,89.8509,90.6117,89.7312,90.4407,42264.0
2017-06-30 10:00:00,105.8,105.95,105.3,105.76,26086.0,90.4407,90.569,90.0133,90.4065,26086.0
2017-06-30 10:30:00,105.75,105.98,105.51,105.63,30169.0,90.398,90.5946,90.1928,90.2954,30169.0
2017-06-30 11:00:00,105.63,105.73,105.28,105.28,20680.0,90.2954,90.3809,89.9962,89.9962,20680.0
2017-06-30 11:30:00,105.24,105.31,105.04,105.14,18805.0,89.962,90.0219,89.7911,89.8766,18805.0
2017-06-30 12:00:00,105.18,105.27,104.78,104.79,21256.0,89.9107,89.9877,89.5688,89.5774,21256.0
2017-06-30 12:30:00,104.8,104.95,104.6,104.7,20666.0,89.5859,89.7141,89.4149,89.5004,20666.0
2017-06-30 13:00:00,104.73,105.18,104.73,105.18,11420.0,89.5261,89.9107,89.5261,89.9107,11420.0
2017-06-30 13:30:00,105.19,105.19,104.98,105.06,10751.0,89.9193,89.9193,89.7398,89.8082,10751.0
2017-06-30 14:00:00,105.05,105.59,105.04,105.29,26624.0,89.7996,90.2612,89.7911,90.0048,26624.0
2017-06-30 14:30:00,105.3,105.32,105.08,105.12,22701.0,90.0133,90.0304,89.8253,89.8595,22701.0
2017-06-30 15:00:00,105.17,105.26,105.06,105.14,34347.0,89.9022,89.9791,89.8082,89.8766,34347.0
2017-06-30 15:30:00,105.15,105.17,104.49,104.52,113740.0,89.8851,89.9022,89.3209,89.3466,113740.0
2017-07-03 09:30:00,104.87,107.18,104.87,106.66,69770.0,89.6457,91.6204,89.6457,91.1759,69770.0
2017-07-03 10:00:00,106.78,107.07,106.48,106.65,37114.0,91.2785,91.5264,91.022,91.1673,37114.0
2017-07-03 10:30:00,106.65,107.37,106.54,107.37,48157.0,91.1673,91.7828,91.0733,91.7828,48157.0
2017-07-03 11:00:00,107.38,107.54,107.14,107.49,37716.0,91.7914,91.9281,91.5862,91.8854,37716.0
2017-07-03 11:30:00,107.49,107.59,107.04,107.32,33217.0,91.8854,91.9709,91.5007,91.7401,33217.0
2017-07-03 12:00:00,107.37,107.43,106.83,107.14,37195.0,91.7828,91.8341,91.3212,91.5862,37195.0
2017-07-03 12:30:00,107.16,107.26,106.67,106.68,67433.0,91.6033,91.6888,91.1844,91.193,67433.0
2017-07-05 09:30:00,106.7,106.81,105.95,106.13,41888.0,91.2101,91.3041,90.569,90.7228,41888.0
2017-07-05 10:00:00,106.26,106.28,105.25,105.48,22078.0,90.834,90.8511,89.9706,90.1672,22078.0
2017-07-05 10:30:00,105.49,106.24,105.38,105.61,36297.0,90.1757,90.8169,90.0817,90.2783,36297.0
2017-07-05 11:00:00,105.63,105.82,105.41,105.46,14736.0,90.2954,90.4578,90.1074,90.1501,14736.0
2017-07-05 11:30:00,105.36,105.4,104.89,104.89,15776.0,90.0646,90.0988,89.6628,89.6628,15776.0
2017-07-05 12:00:00,105.06,105.06,104.48,104.87,33544.0,89.8082,89.8082,89.3124,89.6457,33544.0
2017-07-05 12:30:00,104.91,105.01,104.81,104.95,16560.0,89.6799,89.7654,89.5945,89.7141,16560.0
2017-07-05 13:00:00,104.96,105.17,104.96,105.0,10973.0,89.7227,89.9022,89.7227,89.7569,10973.0
2017-07-05 13:30:00,104.95,105.02,104.64,104.64,17989.0,89.7141,89.774,89.4491,89.4491,17989.0
2017-07-05 14:00:00,104.65,104.88,104.46,104.54,19301.0,89.4577,89.6543,89.2953,89.3637,19301.0
2017-07-05 14:30:00,104.55,104.74,104.42,104.66,16464.0,89.3722,89.5346,89.2611,89.4662,16464.0
2017-07-05 15:00:00,104.68,105.05,104.66,104.9,24978.0,89.4833,89.7996,89.4662,89.6714,24978.0
2017-07-05 15:30:00,104.91,105.26,104.88,104.94,73256.0,89.6799,89.9791,89.6543,89.7056,73256.0
2017-07-06 09:30:00,103.68,104.87,103.62,103.9,74087.0,88.6285,89.6457,88.5772,88.8166,74087.0
2017-07-06 10:00:00,103.83,104.06,102.94,103.98,73011.0,88.7567,88.9533,87.9959,88.885,73011.0
2017-07-06 10:30:00,103.88,103.88,103.55,103.73,36033.0,88.7995,88.7995,88.5174,88.6712,36033.0
2017-07-06 11:00:00,103.74,103.84,103.18,103.58,32019.0,88.6798,88.7653,88.2011,88.543,32019.0
2017-07-06 11:30:00,103.64,103.84,103.4,103.42,22725.0,88.5943,88.7653,88.3892,88.4062,22725.0
2017-07-06 12:00:00,103.47,103.82,103.23,103.47,36642.0,88.449,88.7482,88.2438,88.449,36642.0
2017-07-06 12:30:00,103.49,103.72,103.39,103.52,33263.0,88.4661,88.6627,88.3806,88.4917,33263.0
2017-07-06 13:00:00,103.55,104.0,103.5,103.91,24934.0,88.5174,88.902,88.4746,88.8251,24934.0
2017-07-06 13:30:00,103.9,103.9,103.5,103.77,18251.0,88.8166,88.8166,88.4746,88.7054,18251.0
2017-07-06 14:00:00,103.72,103.74,103.4,103.43,17956.0,88.6627,88.6798,88.3892,88.4148,17956.0
2017-07-06 14:30:00,103.43,103.53,103.29,103.43,21586.0,88.4148,88.5003,88.2951,88.4148,21586.0
2017-07-06 15:00:00,103.46,103.57,103.15,103.15,21067.0,88.4404,88.5345,88.1754,88.1754,21067.0
2017-07-06 15:30:00,103.1,103.18,102.88,103.08,71893.0,88.1327,88.2011,87.9446,88.1156,71893.0
2017-07-07 09:30:00,103.0,103.0,101.81,102.22,45628.0,88.0472,88.0472,87.03,87.3805,45628.0
2017-07-07 10:00:00,102.22,103.08,102.22,102.89,52946.0,87.3805,88.1156,87.3805,87.9532,52946.0
2017-07-07 10:30:00,102.82,102.89,101.5,101.77,50925.0,87.8934,87.9532,86.765,86.9958,50925.0
2017-07-07 11:00:00,101.78,102.23,101.53,101.72,38906.0,87.0043,87.389,86.7906,86.953,38906.0
2017-07-07 11:30:00,101.78,102.22,101.77,101.86,34589.0,87.0043,87.3805,86.9958,87.0727,34589.0
2017-07-07 12:00:00,101.91,102.72,101.85,102.72,40623.0,87.1155,87.8079,87.0642,87.8079,40623.0
2017-07-07 12:30:00,102.73,102.91,102.63,102.91,20859.0,87.8164,87.9703,87.7309,87.9703,20859.0
2017-07-07 13:00:00,102.88,103.1,102.85,102.86,15086.0,87.9446,88.1327,87.919,87.9275,15086.0
2017-07-07 13:30:00,102.86,103.01,102.83,102.97,19433.0,87.9275,88.0558,87.9019,88.0216,19433.0
2017-07-07 14:00:00,102.96,103.15,102.87,102.92,29375.0,88.013,88.1754,87.9361,87.9788,29375.0
2017-07-07 14:30:00,102.91,103.01,102.77,102.88,15965.0,87.9703,88.0558,87.8506,87.9446,15965.0
2017-07-07 15:00:00,102.91,103.22,102.85,103.21,34928.0,87.9703,88.2353,87.919,88.2267,34928.0
2017-07-07 15:30:00,103.2,103.39,103.02,103.13,88216.0,88.2182,88.3806,88.0643,88.1583,88216.0
2017-07-10 09:30:00,103.1,103.1,101.95,101.95,29246.0,88.1327,88.1327,87.1497,87.1497,29246.0
2017-07-10 10:00:00,101.99,102.18,101.54,101.75,29007.0,87.1838,87.3463,86.7992,86.9787,29007.0
2017-07-10 10:30:00,101.73,102.22,101.58,102.19,18716.0,86.9616,87.3805,86.8334,87.3548,18716.0
2017-07-10 11:00:00,102.18,102.51,102.15,102.25,19058.0,87.3463,87.6284,87.3206,87.4061,19058.0
2017-07-10 11:30:00,102.17,102.77,102.17,102.77,28046.0,87.3377,87.8506,87.3377,87.8506,28046.0
2017-07-10 12:00:00,102.73,102.87,102.55,102.7,17240.0,87.8164,87.9361,87.6625,87.7908,17240.0
2017-07-10 12:30:00,102.73,102.79,102.5,102.76,28861.0,87.8164,87.8677,87.6198,87.8421,28861.0
2017-07-10 13:00:00,102.77,103.15,102.76,103.05,16400.0,87.8506,88.1754,87.8421,88.09,16400.0
2017-07-10 13:30:00,103.06,103.07,102.62,102.91,18986.0,88.0985,88.1071,87.7224,87.9703,18986.0
2017-07-10 14:00:00,102.97,103.25,102.95,103.14,18213.0,88.0216,88.2609,88.0045,88.1669,18213.0
2017-07-10 14:30:00,103.16,103.16,102.77,102.8,13154.0,88.184,88.184,87.8506,87.8763,13154.0
2017-07-10 15:00:00,102.76,103.12,102.67,103.12,24918.0,87.8421,88.1498,87.7651,88.1498,24918.0
2017-07-10 15:30:00,103.07,103.25,102.89,102.99,71341.0,88.1071,88.2609,87.9532,88.0387,71341.0
2017-07-11 09:30:00,102.92,103.67,102.38,103.53,23306.0,87.9788,88.62,87.5172,88.5003,23306.0
2017-07-11 10:00:00,103.53,103.53,102.94,103.4,39130.0,88.5003,88.5003,87.9959,88.3892,39130.0
2017-07-11 10:30:00,103.42,103.44,102.7,102.78,33181.0,88.4062,88.4233,87.7908,87.8592,33181.0
2017-07-11 11:00:00,102.9,102.9,101.45,101.97,30992.0,87.9617,87.9617,86.7222,87.1667,30992.0
2017-07-11 11:30:00,101.99,102.02,101.09,101.99,69000.0,87.1838,87.2095,86.4145,87.1838,69000.0
2017-07-11 12:00:00,101.95,102.43,101.94,102.25,26945.0,87.1497,87.56,87.1411,87.4061,26945.0
2017-07-11 12:30:00,102.19,102.47,102.08,102.36,11105.0,87.3548,87.5942,87.2608,87.5001,11105.0
2017-07-11 13:00:00,102.42,102.49,102.23,102.37,8292.0,87.5514,87.6113,87.389,87.5087,8292.0
2017-07-11 13:30:00,102.4,102.43,102.04,102.1,26383.0,87.5343,87.56,87.2266,87.2779,26383.0
2017-07-11 14:00:00,102.24,102.41,102.1,102.36,13374.0,87.3976,87.5429,87.2779,87.5001,13374.0
2017-07-11 14:30:00,102.36,102.38,102.14,102.32,9708.0,87.5001,87.5172,87.3121,87.4659,9708.0
2017-07-11 15:00:00,102.31,102.51,102.17,102.4,19719.0,87.4574,87.6284,87.3377,87.5343,19719.0
2017-07-11 15:30:00,102.4,102.86,102.4,102.63,78216.0,87.5343,87.9275,87.5343,87.7309,78216.0
2017-07-12 09:30:00,103.43,104.48,103.07,104.41,46227.0,88.4148,89.3124,88.1071,89.2525,46227.0
2017-07-12 10:00:00,104.42,104.81,104.15,104.33,28538.0,89.2611,89.5945,89.0303,89.1841,28538.0
2017-07-12 10:30:00,104.27,104.48,104.15,104.15,24770.0,89.1329,89.3124,89.0303,89.0303,24770.0
2017-07-12 11:00:00,104.1,104.19,103.51,103.62,21390.0,88.9875,89.0645,88.4832,88.5772,21390.0
2017-07-12 11:30:00,103.66,103.7,103.42,103.59,10284.0,88.6114,88.6456,88.4062,88.5516,10284.0
2017-07-12 12:00:00,103.59,103.6,103.03,103.18,9331.0,88.5516,88.5601,88.0729,88.2011,9331.0
2017-07-12 12:30:00,103.23,103.35,103.06,103.35,10014.0,88.2438,88.3464,88.0985,88.3464,10014.0
2017-07-12 13:00:00,103.3,103.31,102.98,103.09,9168.0,88.3037,88.3122,88.0301,88.1242,9168.0
2017-07-12 13:30:00,103.07,103.5,102.97,103.5,27505.0,88.1071,88.4746,88.0216,88.4746,27505.0
2017-07-12 14:00:00,103.54,103.54,103.28,103.45,12138.0,88.5088,88.5088,88.2866,88.4319,12138.0
2017-07-12 14:30:00,103.48,103.5,103.25,103.34,13375.0,88.4575,88.4746,88.2609,88.3379,13375.0
2017-07-12 15:00:00,103.31,103.64,103.31,103.43,26652.0,88.3122,88.5943,88.3122,88.4148,26652.0
2017-07-12 15:30:00,103.48,103.51,103.18,103.33,70486.0,88.4575,88.4832,88.2011,88.3293,70486.0
2017-07-13 09:30:00,103.59,104.31,103.35,104.26,21706.0,88.5516,89.167,88.3464,89.1243,21706.0
2017-07-13 10:00:00,104.23,104.72,104.0,104.46,35862.0,89.0987,89.5175,88.902,89.2953,35862.0
2017-07-13 10:30:00,104.34,104.34,103.79,104.09,20594.0,89.1927,89.1927,88.7225,88.979,20594.0
2017-07-13 11:00:00,104.09,104.12,103.71,103.71,9745.0,88.979,89.0046,88.6541,88.6541,9745.0
2017-07-13 11:30:00,103.72,104.17,103.65,103.86,14973.0,88.6627,89.0474,88.6029,88.7824,14973.0
2017-07-13 12:00:00,103.91,104.04,103.84,104.0,6492.0,88.8251,88.9362,88.7653,88.902,6492.0
2017-07-13 12:30:00,103.97,104.0,103.81,103.89,11607.0,88.8764,88.902,88.7396,88.808,11607.0
2017-07-13 13:00:00,103.88,103.95,103.71,103.93,11983.0,88.7995,88.8593,88.6541,88.8422,11983.0
2017-07-13 13:30:00,103.91,103.92,103.8,103.85,12070.0,88.8251,88.8337,88.7311,88.7738,12070.0
2017-07-13 14:00:00,103.88,104.19,103.84,104.03,12579.0,88.7995,89.0645,88.7653,88.9277,12579.0
2017-07-13 14:30:00,103.98,104.13,103.84,104.01,13184.0,88.885,89.0132,88.7653,88.9106,13184.0
2017-07-13 15:00:00,103.97,103.97,103.68,103.7,14371.0,88.8764,88.8764,88.6285,88.6456,14371.0
2017-07-13 15:30:00,103.73,103.92,103.73,103.9,39960.0,88.6712,88.8337,88.6712,88.8166,39960.0
2017-07-14 09:30:00,103.98,104.88,103.98,104.61,17563.0,88.885,89.6543,88.885,89.4235,17563.0
2017-07-14 10:00:00,104.48,104.95,104.28,104.82,20200.0,89.3124,89.7141,89.1414,89.603,20200.0
2017-07-14 10:30:00,104.86,105.38,104.86,105.13,54659.0,89.6372,90.0817,89.6372,89.868,54659.0
2017-07-14 11:00:00,105.08,105.37,105.04,105.28,13658.0,89.8253,90.0732,89.7911,89.9962,13658.0
2017-07-14 11:30:00,105.19,105.58,105.16,105.56,20001.0,89.9193,90.2527,89.8936,90.2356,20001.0
2017-07-14 12:00:00,105.59,105.64,105.16,105.4,18054.0,90.2612,90.304,89.8936,90.0988,18054.0
2017-07-14 12:30:00,105.45,105.51,105.24,105.31,8303.0,90.1415,90.1928,89.962,90.0219,8303.0
2017-07-14 13:00:00,105.3,105.51,105.27,105.45,10146.0,90.0133,90.1928,89.9877,90.1415,10146.0
2017-07-14 13:30:00,105.37,105.75,105.37,105.65,16087.0,90.0732,90.398,90.0732,90.3125,16087.0
2017-07-14 14:00:00,105.66,105.71,105.45,105.68,18091.0,90.3211,90.3638,90.1415,90.3382,18091.0
2017-07-14 14:30:00,105.69,105.72,105.27,105.34,23220.0,90.3467,90.3724,89.9877,90.0475,23220.0
2017-07-14 15:00:00,105.36,105.58,105.26,105.5,31267.0,90.0646,90.2527,89.9791,90.1843,31267.0
2017-07-14 15:30:00,105.54,105.76,105.32,105.43,97942.0,90.2185,90.4065,90.0304,90.1245,97942.0
2017-07-17 09:30:00,105.44,106.17,105.12,105.87,31755.0,90.133,90.757,89.8595,90.5006,31755.0
2017-07-17 10:00:00,105.86,105.88,105.4,105.77,40117.0,90.492,90.5091,90.0988,90.4151,40117.0
2017-07-17 10:30:00,105.76,106.1,105.6,105.81,26424.0,90.4065,90.6972,90.2698,90.4493,26424.0
2017-07-17 11:00:00,105.8,106.0,105.6,106.0,18698.0,90.4407,90.6117,90.2698,90.6117,18698.0
2017-07-17 11:30:00,105.98,106.37,105.74,105.99,58711.0,90.5946,90.928,90.3894,90.6032,58711.0
2017-07-17 12:00:00,105.95,105.95,105.37,105.42,12802.0,90.569,90.569,90.0732,90.1159,12802.0
2017-07-17 12:30:00,105.5,105.62,105.32,105.59,9724.0,90.1843,90.2869,90.0304,90.2612,9724.0
2017-07-17 13:00:00,105.62,105.86,105.6,105.72,36384.0,90.2869,90.492,90.2698,90.3724,36384.0
2017-07-17 13:30:00,105.68,105.84,105.43,105.48,13619.0,90.3382,90.4749,90.1245,90.1672,13619.0
2017-07-17 14:00:00,105.45,105.64,105.36,105.62,13844.0,90.1415,90.304,90.0646,90.2869,13844.0
2017-07-17 14:30:00,105.63,105.74,105.47,105.59,5965.0,90.2954,90.3894,90.1586,90.2612,5965.0
2017-07-17 15:00:00,105.6,105.6,105.23,105.29,12999.0,90.2698,90.2698,89.9535,90.0048,12999.0
2017-07-17 15:30:00,105.22,105.28,104.82,104.88,49609.0,89.9449,89.9962,89.603,89.6543,49609.0
2017-07-18 09:30:00,104.82,104.83,104.19,104.65,19972.0,89.603,89.6116,89.0645,89.4577,19972.0
2017-07-18 10:00:00,104.82,105.22,104.5,105.14,27329.0,89.603,89.9449,89.3295,89.8766,27329.0
2017-07-18 10:30:00,105.1,105.1,104.16,104.59,10602.0,89.8424,89.8424,89.0388,89.4064,10602.0
2017-07-18 11:00:00,104.56,104.62,104.13,104.19,8575.0,89.3808,89.432,89.0132,89.0645,8575.0
2017-07-18 11:30:00,104.3,104.33,104.08,104.2,19403.0,89.1585,89.1841,88.9704,89.073,19403.0
2017-07-18 12:00:00,104.18,104.29,103.99,104.24,13664.0,89.0559,89.1499,88.8935,89.1072,13664.0
2017-07-18 12:30:00,104.24,104.33,104.09,104.09,9071.0,89.1072,89.1841,88.979,88.979,9071.0
2017-07-18 13:00:00,104.08,104.14,103.94,104.02,3628.0,88.9704,89.0217,88.8508,88.9191,3628.0
2017-07-18 13:30:00,104.01,104.11,103.72,103.98,12160.0,88.9106,88.9961,88.6627,88.885,12160.0
2017-07-18 14:00:00,103.93,104.18,103.83,103.99,9487.0,88.8422,89.0559,88.7567,88.8935,9487.0
2017-07-18 14:30:00,103.93,104.12,103.93,104.05,5073.0,88.8422,89.0046,88.8422,88.9448,5073.0
2017-07-18 15:00:00,104.03,104.38,103.98,104.33,9751.0,88.9277,89.2269,88.885,89.1841,9751.0
2017-07-18 15:30:00,104.32,104.32,103.92,103.98,53605.0,89.1756,89.1756,88.8337,88.885,53605.0
2017-07-19 09:30:00,104.19,104.25,103.81,103.86,13960.0,89.0645,89.1158,88.7396,88.7824,13960.0
2017-07-19 10:00:00,103.92,104.21,103.5,103.55,18180.0,88.8337,89.0816,88.4746,88.5174,18180.0
2017-07-19 10:30:00,103.68,103.7,103.2,103.23,23763.0,88.6285,88.6456,88.2182,88.2438,23763.0
2017-07-19 11:00:00,103.32,104.22,103.32,104.17,26762.0,88.3208,89.0901,88.3208,89.0474,26762.0
2017-07-19 11:30:00,104.2,104.7,104.2,104.66,48224.0,89.073,89.5004,89.073,89.4662,48224.0
2017-07-19 12:00:00,104.64,104.86,104.47,104.76,27222.0,89.4491,89.6372,89.3038,89.5517,27222.0
2017-07-19 12:30:00,104.71,105.12,104.71,105.09,38208.0,89.509,89.8595,89.509,89.8338,38208.0
2017-07-19 13:00:00,105.11,105.29,105.06,105.17,19548.0,89.8509,90.0048,89.8082,89.9022,19548.0
2017-07-19 13:30:00,105.07,105.17,104.94,105.04,16850.0,89.8167,89.9022,89.7056,89.7911,16850.0
2017-07-19 14:00:00,104.98,105.18,104.93,105.09,8274.0,89.7398,89.9107,89.697,89.8338,8274.0
2017-07-19 14:30:00,105.07,105.18,104.98,105.0,9829.0,89.8167,89.9107,89.7398,89.7569,9829.0
2017-07-19 15:00:00,104.96,105.01,104.76,104.82,20509.0,89.7227,89.7654,89.5517,89.603,20509.0
2017-07-19 15:30:00,104.79,104.83,104.62,104.77,47395.0,89.5774,89.6116,89.432,89.5603,47395.0
2017-07-20 09:30:00,105.25,105.49,104.84,105.11,17793.0,89.9706,90.1757,89.6201,89.8509,17793.0
2017-07-20 10:00:00,105.07,105.41,105.04,105.4,13201.0,89.8167,90.1074,89.7911,90.0988,13201.0
2017-07-20 10:30:00,105.32,105.32,104.47,104.92,17533.0,90.0304,90.0304,89.3038,89.6885,17533.0
2017-07-20 11:00:00,104.93,105.08,104.61,104.8,10259.0,89.697,89.8253,89.4235,89.5859,10259.0
2017-07-20 11:30:00,104.89,105.26,104.74,105.18,13449.0,89.6628,89.9791,89.5346,89.9107,13449.0
2017-07-20 12:00:00,105.17,105.43,105.05,105.16,7174.0,89.9022,90.1245,89.7996,89.8936,7174.0
2017-07-20 12:30:00,105.26,105.47,105.26,105.43,7004.0,89.9791,90.1586,89.9791,90.1245,7004.0
2017-07-20 13:00:00,105.47,105.76,105.38,105.72,16258.0,90.1586,90.4065,90.0817,90.3724,16258.0
2017-07-20 13:30:00,105.66,105.7,105.4,105.51,12570.0,90.3211,90.3553,90.0988,90.1928,12570.0
2017-07-20 14:00:00,105.5,105.53,105.36,105.46,9052.0,90.1843,90.2099,90.0646,90.1501,9052.0
2017-07-20 14:30:00,105.5,105.71,105.46,105.67,12883.0,90.1843,90.3638,90.1501,90.3296,12883.0
2017-07-20 15:00:00,105.63,105.68,105.57,105.65,17298.0,90.2954,90.3382,90.2441,90.3125,17298.0
2017-07-20 15:30:00,105.64,105.69,105.17,105.22,44266.0,90.304,90.3467,89.9022,89.9449,44266.0
2017-07-21 09:30:00,104.74,104.92,104.1,104.78,15944.0,89.5346,89.6885,88.9875,89.5688,15944.0
2017-07-21 10:00:00,104.73,104.75,104.0,104.14,21902.0,89.5261,89.5432,88.902,89.0217,21902.0
2017-07-21 10:30:00,104.1,104.37,104.03,104.27,14317.0,88.9875,89.2183,88.9277,89.1329,14317.0
2017-07-21 11:00:00,104.13,104.78,104.13,104.78,15123.0,89.0132,89.5688,89.0132,89.5688,15123.0
2017-07-21 11:30:00,104.77,104.87,104.69,104.85,15406.0,89.5603,89.6457,89.4919,89.6287,15406.0
2017-07-21 12:00:00,104.89,104.89,104.51,104.58,9261.0,89.6628,89.6628,89.338,89.3978,9261.0
2017-07-21 12:30:00,104.63,104.64,104.5,104.51,5933.0,89.4406,89.4491,89.3295,89.338,5933.0
2017-07-21 13:00:00,104.46,104.47,104.1,104.1,13513.0,89.2953,89.3038,88.9875,88.9875,13513.0
2017-07-21 13:30:00,104.09,104.43,104.0,104.43,4523.0,88.979,89.2696,88.902,89.2696,4523.0
2017-07-21 14:00:00,104.41,104.61,104.28,104.28,13733.0,89.2525,89.4235,89.1414,89.1414,13733.0
2017-07-21 14:30:00,104.36,104.38,104.14,104.15,6246.0,89.2098,89.2269,89.0217,89.0303,6246.0
2017-07-21 15:00:00,104.11,104.45,104.05,104.38,17945.0,88.9961,89.2867,88.9448,89.2269,17945.0
2017-07-21 15:30:00,104.39,104.43,104.18,104.18,63523.0,89.2354,89.2696,89.0559,89.0559,63523.0
2017-07-24 09:30:00,104.2,105.4,104.06,105.4,14496.0,89.073,90.0988,88.9533,90.0988,14496.0
2017-07-24 10:00:00,105.4,105.55,105.23,105.3,13697.0,90.0988,90.227,89.9535,90.0133,13697.0
2017-07-24 10:30:00,105.31,105.64,105.28,105.31,15880.0,90.0219,90.304,89.9962,90.0219,15880.0
2017-07-24 11:00:00,105.36,105.53,105.29,105.48,19009.0,90.0646,90.2099,90.0048,90.1672,19009.0
2017-07-24 11:30:00,105.48,105.84,105.44,105.79,19782.0,90.1672,90.4749,90.133,90.4322,19782.0
2017-07-24 12:00:00,105.81,105.83,105.54,105.61,18127.0,90.4493,90.4664,90.2185,90.2783,18127.0
2017-07-24 12:30:00,105.69,105.7,105.4,105.57,9458.0,90.3467,90.3553,90.0988,90.2441,9458.0
2017-07-24 13:00:00,105.64,105.77,105.6,105.74,16145.0,90.304,90.4151,90.2698,90.3894,16145.0
2017-07-24 13:30:00,105.68,105.85,105.56,105.58,16628.0,90.3382,90.4835,90.2356,90.2527,16628.0
2017-07-24 14:00:00,105.55,105.66,105.45,105.45,6687.0,90.227,90.3211,90.1415,90.1415,6687.0
2017-07-24 14:30:00,105.44,105.52,105.31,105.37,14274.0,90.133,90.2014,90.0219,90.0732,14274.0
2017-07-24 15:00:00,105.39,105.43,105.16,105.39,16243.0,90.0903,90.1245,89.8936,90.0903,16243.0
2017-07-24 15:30:00,105.38,105.56,105.32,105.38,70764.0,90.0817,90.2356,90.0304,90.0817,70764.0
2017-07-25 09:30:00,105.92,106.33,105.41,105.79,42728.0,90.5433,90.8938,90.1074,90.4322,42728.0
2017-07-25 10:00:00,105.95,106.18,105.79,106.08,15706.0,90.569,90.7656,90.4322,90.6801,15706.0
2017-07-25 10:30:00,106.14,106.19,105.93,105.93,21523.0,90.7314,90.7741,90.5519,90.5519,21523.0
2017-07-25 11:00:00,105.92,106.2,105.78,106.19,21770.0,90.5433,90.7827,90.4236,90.7741,21770.0
2017-07-25 11:30:00,106.26,107.9,106.19,107.52,75863.0,90.834,92.2359,90.7741,91.911,75863.0
2017-07-25 12:00:00,107.44,107.77,107.01,107.16,35982.0,91.8427,92.1247,91.4751,91.6033,35982.0
2017-07-25 12:30:00,107.23,107.7,107.16,107.47,48322.0,91.6631,92.0649,91.6033,91.8683,48322.0
2017-07-25 13:00:00,107.4,107.45,106.75,106.87,9716.0,91.8085,91.8512,91.2528,91.3554,9716.0
2017-07-25 13:30:00,106.87,107.11,106.84,107.11,17959.0,91.3554,91.5606,91.3298,91.5606,17959.0
2017-07-25 14:00:00,107.12,107.27,107.01,107.12,19681.0,91.5691,91.6973,91.4751,91.5691,19681.0
2017-07-25 14:30:00,107.12,107.49,107.12,107.31,22183.0,91.5691,91.8854,91.5691,91.7315,22183.0
2017-07-25 15:00:00,107.33,107.33,106.9,107.05,27868.0,91.7486,91.7486,91.381,91.5093,27868.0
2017-07-25 15:30:00,107.04,107.22,106.94,107.12,67616.0,91.5007,91.6546,91.4152,91.5691,67616.0
2017-07-26 09:30:00,107.33,107.7,106.91,107.58,17066.0,91.7486,92.0649,91.3896,91.9623,17066.0
2017-07-26 10:00:00,107.62,107.7,106.82,107.05,20924.0,91.9965,92.0649,91.3127,91.5093,20924.0
2017-07-26 10:30:00,107.06,107.21,106.84,107.13,8797.0,91.5178,91.646,91.3298,91.5777,8797.0
2017-07-26 11:00:00,107.21,107.51,107.21,107.38,12806.0,91.646,91.9025,91.646,91.7914,12806.0
2017-07-26 11:30:00,107.37,107.52,107.21,107.46,9076.0,91.7828,91.911,91.646,91.8598,9076.0
2017-07-26 12:00:00,107.46,107.93,107.31,107.83,19789.0,91.8598,92.2615,91.7315,92.176,19789.0
2017-07-26 12:30:00,107.87,107.94,107.4,107.5,19279.0,92.2102,92.2701,91.8085,91.8939,19279.0
2017-07-26 13:00:00,107.5,107.51,107.05,107.05,14164.0,91.8939,91.9025,91.5093,91.5093,14164.0
2017-07-26 13:30:00,107.05,107.69,107.04,107.44,20086.0,91.5093,92.0564,91.5007,91.8427,20086.0
2017-07-26 14:00:00,107.44,107.58,107.04,107.17,10124.0,91.8427,91.9623,91.5007,91.6119,10124.0
2017-07-26 14:30:00,107.18,107.48,107.09,107.3,21996.0,91.6204,91.8768,91.5435,91.723,21996.0
2017-07-26 15:00:00,107.28,107.39,107.01,107.11,19064.0,91.7059,91.7999,91.4751,91.5606,19064.0
2017-07-26 15:30:00,107.11,107.35,107.08,107.17,48942.0,91.5606,91.7657,91.5349,91.6119,48942.0
2017-07-27 09:30:00,107.42,107.66,106.52,106.7,17315.0,91.8256,92.0307,91.0562,91.2101,17315.0
2017-07-27 10:00:00,106.63,107.02,106.2,106.84,10134.0,91.1502,91.4836,90.7827,91.3298,10134.0
2017-07-27 10:30:00,106.77,106.97,106.65,106.8,8438.0,91.2699,91.4409,91.1673,91.2956,8438.0
2017-07-27 11:00:00,106.89,107.3,106.65,107.11,16564.0,91.3725,91.723,91.1673,91.5606,16564.0
2017-07-27 11:30:00,107.16,107.4,107.15,107.29,12694.0,91.6033,91.8085,91.5948,91.7144,12694.0
2017-07-27 12:00:00,107.34,107.58,107.3,107.5,8806.0,91.7572,91.9623,91.723,91.8939,8806.0
2017-07-27 12:30:00,107.46,107.52,106.66,106.79,18301.0,91.8598,91.911,91.1759,91.287,18301.0
2017-07-27 13:00:00,106.78,106.78,105.68,105.86,17998.0,91.2785,91.2785,90.3382,90.492,17998.0
2017-07-27 13:30:00,105.67,106.12,105.28,106.0,18483.0,90.3296,90.7143,89.9962,90.6117,18483.0
2017-07-27 14:00:00,106.04,106.71,105.9,106.71,18064.0,90.6459,91.2186,90.5262,91.2186,18064.0
2017-07-27 14:30:00,106.66,107.05,106.57,106.88,23386.0,91.1759,91.5093,91.099,91.364,23386.0
2017-07-27 15:00:00,106.83,106.83,106.37,106.49,48789.0,91.3212,91.3212,90.928,91.0306,48789.0
2017-07-27 15:30:00,106.46,106.62,106.31,106.57,46590.0,91.0049,91.1417,90.8767,91.099,46590.0
2017-07-28 09:30:00,106.5,106.5,105.53,105.9,16447.0,91.0391,91.0391,90.2099,90.5262,16447.0
2017-07-28 10:00:00,105.88,105.9,105.41,105.85,11728.0,90.5091,90.5262,90.1074,90.4835,11728.0
2017-07-28 10:30:00,105.75,105.87,105.51,105.83,10365.0,90.398,90.5006,90.1928,90.4664,10365.0
2017-07-28 11:00:00,105.88,105.88,105.48,105.49,12085.0,90.5091,90.5091,90.1672,90.1757,12085.0
2017-07-28 11:30:00,105.58,105.66,105.25,105.46,10771.0,90.2527,90.3211,89.9706,90.1501,10771.0
2017-07-28 12:00:00,105.47,105.62,105.17,105.17,7708.0,90.1586,90.2869,89.9022,89.9022,7708.0
2017-07-28 12:30:00,105.27,105.34,105.15,105.21,8952.0,89.9877,90.0475,89.8851,89.9364,8952.0
2017-07-28 13:00:00,105.13,105.29,104.76,104.79,25408.0,89.868,90.0048,89.5517,89.5774,25408.0
2017-07-28 13:30:00,104.74,104.92,104.64,104.74,11744.0,89.5346,89.6885,89.4491,89.5346,11744.0
2017-07-28 14:00:00,104.72,105.07,104.69,105.07,16991.0,89.5175,89.8167,89.4919,89.8167,16991.0
2017-07-28 14:30:00,105.07,105.66,104.92,105.16,18435.0,89.8167,90.3211,89.6885,89.8936,18435.0
2017-07-28 15:00:00,105.18,105.4,105.02,105.38,18163.0,89.9107,90.0988,89.774,90.0817,18163.0
2017-07-28 15:30:00,105.3,105.47,105.06,105.38,38745.0,90.0133,90.1586,89.8082,90.0817,38745.0
2017-07-31 09:30:00,105.79,106.26,105.69,105.86,13061.0,90.4322,90.834,90.3467,90.492,13061.0
2017-07-31 10:00:00,105.86,105.96,105.32,105.49,12229.0,90.492,90.5775,90.0304,90.1757,12229.0
2017-07-31 10:30:00,105.38,105.6,105.18,105.49,7924.0,90.0817,90.2698,89.9107,90.1757,7924.0
2017-07-31 11:00:00,105.53,105.96,105.53,105.7,16443.0,90.2099,90.5775,90.2099,90.3553,16443.0
2017-07-31 11:30:00,105.7,105.87,105.68,105.82,13557.0,90.3553,90.5006,90.3382,90.4578,13557.0
2017-07-31 12:00:00,105.73,106.25,105.73,106.25,11989.0,90.3809,90.8254,90.3809,90.8254,11989.0
2017-07-31 12:30:00,106.17,106.6,106.12,106.59,8173.0,90.757,91.1246,90.7143,91.1161,8173.0
2017-07-31 13:00:00,106.58,106.68,106.17,106.32,16676.0,91.1075,91.193,90.757,90.8852,16676.0
2017-07-31 13:30:00,106.28,106.37,105.91,105.91,30957.0,90.8511,90.928,90.5348,90.5348,30957.0
2017-07-31 14:00:00,105.94,106.04,105.63,105.66,28785.0,90.5604,90.6459,90.2954,90.3211,28785.0
2017-07-31 14:30:00,105.62,105.62,105.11,105.15,17364.0,90.2869,90.2869,89.8509,89.8851,17364.0
2017-07-31 15:00:00,105.18,105.35,105.16,105.25,15820.0,89.9107,90.0561,89.8936,89.9706,15820.0
2017-07-31 15:30:00,105.29,105.57,105.16,105.27,70505.0,90.0048,90.2441,89.8936,89.9877,70505.0
2017-08-01 09:30:00,105.83,106.03,104.95,105.44,22905.0,90.4664,90.6373,89.7141,90.133,22905.0
2017-08-01 10:00:00,105.44,105.61,105.2,105.2,40968.0,90.133,90.2783,89.9278,89.9278,40968.0
2017-08-01 10:30:00,105.2,105.49,105.16,105.29,24718.0,89.9278,90.1757,89.8936,90.0048,24718.0
2017-08-01 11:00:00,105.34,106.09,105.27,105.99,14454.0,90.0475,90.6886,89.9877,90.6032,14454.0
2017-08-01 11:30:00,106.05,106.25,105.98,105.99,9896.0,90.6544,90.8254,90.5946,90.6032,9896.0
2017-08-01 12:00:00,106.07,106.1,105.4,105.61,14900.0,90.6715,90.6972,90.0988,90.2783,14900.0
2017-08-01 12:30:00,105.67,105.81,105.66,105.72,7583.0,90.3296,90.4493,90.3211,90.3724,7583.0
2017-08-01 13:00:00,105.73,105.84,105.39,105.75,11143.0,90.3809,90.4749,90.0903,90.398,11143.0
2017-08-01 13:30:00,105.72,106.1,105.72,106.07,10567.0,90.3724,90.6972,90.3724,90.6715,10567.0
2017-08-01 14:00:00,106.05,106.05,105.45,105.45,16826.0,90.6544,90.6544,90.1415,90.1415,16826.0
2017-08-01 14:30:00,105.47,105.74,105.42,105.74,12041.0,90.1586,90.3894,90.1159,90.3894,12041.0
2017-08-01 15:00:00,105.74,105.77,105.27,105.61,17816.0,90.3894,90.4151,89.9877,90.2783,17816.0
2017-08-01 15:30:00,105.62,105.74,105.54,105.68,50203.0,90.2869,90.3894,90.2185,90.3382,50203.0
2017-08-02 09:30:00,105.62,105.92,105.07,105.45,7607.0,90.2869,90.5433,89.8167,90.1415,7607.0
2017-08-02 10:00:00,105.55,105.55,104.19,104.47,25536.0,90.227,90.227,89.0645,89.3038,25536.0
2017-08-02 10:30:00,104.41,104.43,102.8,102.9,41249.0,89.2525,89.2696,87.8763,87.9617,41249.0
2017-08-02 11:00:00,102.9,103.78,102.5,103.66,79579.0,87.9617,88.714,87.6198,88.6114,79579.0
2017-08-02 11:30:00,103.56,104.39,103.44,103.73,21123.0,88.5259,89.2354,88.4233,88.6712,21123.0
2017-08-02 12:00:00,103.68,103.91,103.41,103.64,10157.0,88.6285,88.8251,88.3977,88.5943,10157.0
2017-08-02 12:30:00,103.52,103.58,103.21,103.52,9958.0,88.4917,88.543,88.2267,88.4917,9958.0
2017-08-02 13:00:00,103.54,103.54,103.02,103.44,17415.0,88.5088,88.5088,88.0643,88.4233,17415.0
2017-08-02 13:30:00,103.44,103.61,103.32,103.5,9886.0,88.4233,88.5687,88.3208,88.4746,9886.0
2017-08-02 14:00:00,103.48,103.67,103.35,103.47,13675.0,88.4575,88.62,88.3464,88.449,13675.0
2017-08-02 14:30:00,103.41,104.11,103.41,104.07,18664.0,88.3977,88.9961,88.3977,88.9619,18664.0
2017-08-02 15:00:00,104.06,104.06,103.57,103.79,17699.0,88.9533,88.9533,88.5345,88.7225,17699.0
2017-08-02 15:30:00,103.74,103.82,103.59,103.75,43951.0,88.6798,88.7482,88.5516,88.6883,43951.0
2017-08-03 09:30:00,103.92,104.54,103.58,104.54,46464.0,88.8337,89.3637,88.543,89.3637,46464.0
2017-08-03 10:00:00,104.58,104.94,104.29,104.74,45057.0,89.3978,89.7056,89.1499,89.5346,45057.0
2017-08-03 10:30:00,104.74,104.95,103.88,104.08,34575.0,89.5346,89.7141,88.7995,88.9704,34575.0
2017-08-03 11:00:00,104.02,104.05,103.46,103.53,25909.0,88.9191,88.9448,88.4404,88.5003,25909.0
2017-08-03 11:30:00,103.45,103.45,102.98,102.99,17232.0,88.4319,88.4319,88.0301,88.0387,17232.0
2017-08-03 12:00:00,103.08,103.1,102.66,102.66,15595.0,88.1156,88.1327,87.7566,87.7566,15595.0
2017-08-03 12:30:00,102.75,102.8,102.58,102.65,20811.0,87.8335,87.8763,87.6882,87.748,20811.0
2017-08-03 13:00:00,102.63,102.78,102.41,102.41,19665.0,87.7309,87.8592,87.5429,87.5429,19665.0
2017-08-03 13:30:00,102.41,102.45,102.19,102.36,23039.0,87.5429,87.5771,87.3548,87.5001,23039.0
2017-08-03 14:00:00,102.39,102.76,102.04,102.74,25880.0,87.5258,87.8421,87.2266,87.825,25880.0
2017-08-03 14:30:00,102.83,102.91,102.48,102.51,14576.0,87.9019,87.9703,87.6027,87.6284,14576.0
2017-08-03 15:00:00,102.57,102.81,102.56,102.73,17843.0,87.6796,87.8848,87.6711,87.8164,17843.0
2017-08-03 15:30:00,102.75,102.8,102.3,102.45,73804.0,87.8335,87.8763,87.4488,87.5771,73804.0
2017-08-04 09:30:00,102.9,103.08,102.17,102.66,15681.0,87.9617,88.1156,87.3377,87.7566,15681.0
2017-08-04 10:00:00,102.66,103.29,102.47,102.95,84300.0,87.7566,88.2951,87.5942,88.0045,84300.0
2017-08-04 10:30:00,103.0,103.28,102.93,103.28,52092.0,88.0472,88.2866,87.9874,88.2866,52092.0
2017-08-04 11:00:00,103.25,104.21,103.16,104.17,79141.0,88.2609,89.0816,88.184,89.0474,79141.0
2017-08-04 11:30:00,104.12,104.16,103.9,104.15,16589.0,89.0046,89.0388,88.8166,89.0303,16589.0
2017-08-04 12:00:00,104.14,104.47,104.13,104.2,19823.0,89.0217,89.3038,89.0132,89.073,19823.0
2017-08-04 12:30:00,104.28,104.95,104.21,104.94,24531.0,89.1414,89.7141,89.0816,89.7056,24531.0
2017-08-04 13:00:00,104.88,105.13,104.6,104.6,24400.0,89.6543,89.868,89.4149,89.4149,24400.0
2017-08-04 13:30:00,104.6,104.69,103.75,103.82,26068.0,89.4149,89.4919,88.6883,88.7482,26068.0
2017-08-04 14:00:00,103.87,104.25,103.83,104.25,10829.0,88.7909,89.1158,88.7567,89.1158,10829.0
2017-08-04 14:30:00,104.26,104.43,104.07,104.37,12263.0,89.1243,89.2696,88.9619,89.2183,12263.0
2017-08-04 15:00:00,104.34,104.7,104.19,104.4,27071.0,89.1927,89.5004,89.0645,89.244,27071.0
2017-08-04 15:30:00,104.38,104.73,104.32,104.66,72132.0,89.2269,89.5261,89.1756,89.4662,72132.0
2017-08-07 09:30:00,104.7,105.33,104.25,105.01,12859.0,89.5004,90.039,89.1158,89.7654,12859.0
2017-08-07 10:00:00,104.95,105.23,104.91,105.0,47551.0,89.7141,89.9535,89.6799,89.7569,47551.0
2017-08-07 10:30:00,105.0,105.29,104.96,105.29,21770.0,89.7569,90.0048,89.7227,90.0048,21770.0
2017-08-07 11:00:00,105.28,105.45,105.01,105.42,13256.0,89.9962,90.1415,89.7654,90.1159,13256.0
2017-08-07 11:30:00,105.42,105.84,105.42,105.69,18471.0,90.1159,90.4749,90.1159,90.3467,18471.0
2017-08-07 12:00:00,105.65,105.88,105.64,105.86,8920.0,90.3125,90.5091,90.304,90.492,8920.0
2017-08-07 12:30:00,105.81,106.08,105.8,106.0,9323.0,90.4493,90.6801,90.4407,90.6117,9323.0
2017-08-07 13:00:00,106.07,106.08,105.97,106.0,8045.0,90.6715,90.6801,90.5861,90.6117,8045.0
2017-08-07 13:30:00,105.99,106.02,105.71,105.71,12759.0,90.6032,90.6288,90.3638,90.3638,12759.0
2017-08-07 14:00:00,105.71,105.72,105.45,105.61,16083.0,90.3638,90.3724,90.1415,90.2783,16083.0
2017-08-07 14:30:00,105.62,105.73,105.49,105.49,7826.0,90.2869,90.3809,90.1757,90.1757,7826.0
2017-08-07 15:00:00,105.5,105.57,105.17,105.19,12955.0,90.1843,90.2441,89.9022,89.9193,12955.0
2017-08-07 15:30:00,105.19,105.37,105.06,105.29,70948.0,89.9193,90.0732,89.8082,90.0048,70948.0
2017-08-08 09:30:00,105.02,105.29,104.72,104.95,9466.0,89.774,90.0048,89.5175,89.7141,9466.0
2017-08-08 10:00:00,105.02,105.13,104.66,104.86,18255.0,89.774,89.868,89.4662,89.6372,18255.0
2017-08-08 10:30:00,104.79,105.02,104.75,104.91,26104.0,89.5774,89.774,89.5432,89.6799,26104.0
2017-08-08 11:00:00,104.94,105.07,104.7,105.03,24291.0,89.7056,89.8167,89.5004,89.7825,24291.0
2017-08-08 11:30:00,105.05,105.48,104.88,105.35,14317.0,89.7996,90.1672,89.6543,90.0561,14317.0
2017-08-08 12:00:00,105.35,105.64,105.18,105.31,11531.0,90.0561,90.304,89.9107,90.0219,11531.0
2017-08-08 12:30:00,105.3,105.35,105.03,105.1,24650.0,90.0133,90.0561,89.7825,89.8424,24650.0
2017-08-08 13:00:00,105.07,105.16,104.89,105.01,10438.0,89.8167,89.8936,89.6628,89.7654,10438.0
2017-08-08 13:30:00,105.0,105.35,104.98,105.26,5239.0,89.7569,90.0561,89.7398,89.9791,5239.0
2017-08-08 14:00:00,105.26,105.59,105.1,105.4,9555.0,89.9791,90.2612,89.8424,90.0988,9555.0
2017-08-08 14:30:00,105.38,105.6,105.35,105.4,14356.0,90.0817,90.2698,90.0561,90.0988,14356.0
2017-08-08 15:00:00,105.43,105.47,104.98,105.06,19777.0,90.1245,90.1586,89.7398,89.8082,19777.0
2017-08-08 15:30:00,105.07,105.09,104.51,104.78,54751.0,89.8167,89.8338,89.338,89.5688,54751.0
2017-08-09 09:30:00,104.22,104.5,104.03,104.14,11802.0,89.0901,89.3295,88.9277,89.0217,11802.0
2017-08-09 10:00:00,104.17,104.24,103.38,103.69,19276.0,89.0474,89.1072,88.3721,88.6371,19276.0
2017-08-09 10:30:00,103.73,103.99,103.54,103.98,32243.0,88.6712,88.8935,88.5088,88.885,32243.0
2017-08-09 11:00:00,103.88,104.22,103.75,104.05,9315.0,88.7995,89.0901,88.6883,88.9448,9315.0
2017-08-09 11:30:00,104.15,104.66,104.1,104.66,7259.0,89.0303,89.4662,88.9875,89.4662,7259.0
2017-08-09 12:00:00,104.59,104.74,104.45,104.52,4327.0,89.4064,89.5346,89.2867,89.3466,4327.0
2017-08-09 12:30:00,104.58,104.6,104.1,104.1,9723.0,89.3978,89.4149,88.9875,88.9875,9723.0
2017-08-09 13:00:00,104.11,104.19,104.03,104.1,4086.0,88.9961,89.0645,88.9277,88.9875,4086.0
2017-08-09 13:30:00,104.14,104.14,103.65,103.65,7917.0,89.0217,89.0217,88.6029,88.6029,7917.0
2017-08-09 14:00:00,103.63,103.67,103.31,103.45,7379.0,88.5858,88.62,88.3122,88.4319,7379.0
2017-08-09 14:30:00,103.38,103.48,102.86,103.06,12250.0,88.3721,88.4575,87.9275,88.0985,12250.0
2017-08-09 15:00:00,103.01,103.3,102.97,103.05,17295.0,88.0558,88.3037,88.0216,88.09,17295.0
2017-08-09 15:30:00,103.08,103.44,103.02,103.42,32607.0,88.1156,88.4233,88.0643,88.4062,32607.0
2017-08-10 09:30:00,102.86,103.34,102.58,102.92,8255.0,87.9275,88.3379,87.6882,87.9788,8255.0
2017-08-10 10:00:00,102.88,102.88,102.04,102.17,15997.0,87.9446,87.9446,87.2266,87.3377,15997.0
2017-08-10 10:30:00,102.2,102.44,101.74,101.77,26118.0,87.3634,87.5685,86.9701,86.9958,26118.0
2017-08-10 11:00:00,101.85,101.88,101.43,101.47,14593.0,87.0642,87.0898,86.7051,86.7393,14593.0
2017-08-10 11:30:00,101.52,102.1,101.49,101.66,28553.0,86.7821,87.2779,86.7564,86.9018,28553.0
2017-08-10 12:00:00,101.62,101.72,101.01,101.47,14833.0,86.8676,86.953,86.3461,86.7393,14833.0
2017-08-10 12:30:00,101.39,101.5,101.29,101.4,6180.0,86.6709,86.765,86.5855,86.6795,6180.0
2017-08-10 13:00:00,101.51,101.78,101.41,101.78,10029.0,86.7735,87.0043,86.688,87.0043,10029.0
2017-08-10 13:30:00,101.71,101.81,101.3,101.81,10744.0,86.9445,87.03,86.594,87.03,10744.0
2017-08-10 14:00:00,101.7,102.41,101.66,102.34,18085.0,86.9359,87.5429,86.9018,87.483,18085.0
2017-08-10 14:30:00,102.34,102.55,102.08,102.3,14712.0,87.483,87.6625,87.2608,87.4488,14712.0
2017-08-10 15:00:00,102.33,102.47,101.85,102.13,18113.0,87.4745,87.5942,87.0642,87.3035,18113.0
2017-08-10 15:30:00,102.15,102.21,101.63,101.63,71635.0,87.3206,87.3719,86.8761,86.8761,71635.0
2017-08-11 09:30:00,101.7,103.33,101.34,102.75,55269.0,86.9359,88.3293,86.6282,87.8335,55269.0
2017-08-11 10:00:00,102.76,103.97,102.62,103.65,48435.0,87.8421,88.8764,87.7224,88.6029,48435.0
2017-08-11 10:30:00,103.82,103.91,103.3,103.85,33867.0,88.7482,88.8251,88.3037,88.7738,33867.0
2017-08-11 11:00:00,103.87,104.26,103.5,103.72,28612.0,88.7909,89.1243,88.4746,88.6627,28612.0
2017-08-11 11:30:00,103.84,104.4,103.75,104.02,28423.0,88.7653,89.244,88.6883,88.9191,28423.0
2017-08-11 12:00:00,103.92,103.99,103.71,103.79,17028.0,88.8337,88.8935,88.6541,88.7225,17028.0
2017-08-11 12:30:00,103.82,104.15,103.82,103.96,17355.0,88.7482,89.0303,88.7482,88.8679,17355.0
2017-08-11 13:00:00,103.96,104.1,103.79,103.85,9496.0,88.8679,88.9875,88.7225,88.7738,9496.0
2017-08-11 13:30:00,103.75,104.93,103.51,104.69,56199.0,88.6883,89.697,88.4832,89.4919,56199.0
2017-08-11 14:00:00,104.73,104.85,104.1,104.1,28861.0,89.5261,89.6287,88.9875,88.9875,28861.0
2017-08-11 14:30:00,104.08,104.84,103.92,104.5,37049.0,88.9704,89.6201,88.8337,89.3295,37049.0
2017-08-11 15:00:00,104.56,104.96,104.2,104.61,50440.0,89.3808,89.7227,89.073,89.4235,50440.0
2017-08-11 15:30:00,104.65,104.74,104.38,104.56,103399.0,89.4577,89.5346,89.2269,89.3808,103399.0
2017-08-14 09:30:00,105.4,106.55,105.23,106.4,31949.0,90.0988,91.0819,89.9535,90.9536,31949.0
2017-08-14 10:00:00,106.4,107.27,106.4,107.06,37414.0,90.9536,91.6973,90.9536,91.5178,37414.0
2017-08-14 10:30:00,107.08,107.23,106.67,106.95,33920.0,91.5349,91.6631,91.1844,91.4238,33920.0
2017-08-14 11:00:00,106.89,107.05,106.65,107.05,19291.0,91.3725,91.5093,91.1673,91.5093,19291.0
2017-08-14 11:30:00,107.04,107.2,107.02,107.14,12977.0,91.5007,91.6375,91.4836,91.5862,12977.0
2017-08-14 12:00:00,107.17,107.2,106.33,106.34,32421.0,91.6119,91.6375,90.8938,90.9023,32421.0
2017-08-14 12:30:00,106.34,106.51,106.28,106.38,9750.0,90.9023,91.0477,90.8511,90.9365,9750.0
2017-08-14 13:00:00,106.44,106.46,106.25,106.27,9654.0,90.9878,91.0049,90.8254,90.8425,9654.0
2017-08-14 13:30:00,106.31,106.55,106.31,106.45,9101.0,90.8767,91.0819,90.8767,90.9964,9101.0
2017-08-14 14:00:00,106.44,106.56,106.34,106.36,22384.0,90.9878,91.0904,90.9023,90.9194,22384.0
2017-08-14 14:30:00,106.34,106.53,106.28,106.52,9550.0,90.9023,91.0648,90.8511,91.0562,9550.0
2017-08-14 15:00:00,106.49,106.94,106.44,106.86,20533.0,91.0306,91.4152,90.9878,91.3469,20533.0
2017-08-14 15:30:00,106.89,107.01,106.5,106.71,80899.0,91.3725,91.4751,91.0391,91.2186,80899.0
2017-08-15 09:30:00,106.8,106.8,105.87,106.22,10535.0,91.2956,91.2956,90.5006,90.7998,10535.0
2017-08-15 10:00:00,106.18,106.36,105.63,105.89,14318.0,90.7656,90.9194,90.2954,90.5177,14318.0
2017-08-15 10:30:00,105.85,106.15,105.65,105.73,10494.0,90.4835,90.7399,90.3125,90.3809,10494.0
2017-08-15 11:00:00,105.61,105.86,105.53,105.53,4700.0,90.2783,90.492,90.2099,90.2099,4700.0
2017-08-15 11:30:00,105.56,105.58,105.02,105.13,36019.0,90.2356,90.2527,89.774,89.868,36019.0
2017-08-15 12:00:00,105.13,105.67,105.1,105.55,21960.0,89.868,90.3296,89.8424,90.227,21960.0
2017-08-15 12:30:00,105.52,105.54,105.31,105.43,10833.0,90.2014,90.2185,90.0219,90.1245,10833.0
2017-08-15 13:00:00,105.44,105.44,105.31,105.34,12553.0,90.133,90.133,90.0219,90.0475,12553.0
2017-08-15 13:30:00,105.39,105.52,105.33,105.5,15895.0,90.0903,90.2014,90.039,90.1843,15895.0
2017-08-15 14:00:00,105.46,105.72,105.46,105.55,14206.0,90.1501,90.3724,90.1501,90.227,14206.0
2017-08-15 14:30:00,105.5,105.58,105.27,105.36,15979.0,90.1843,90.2527,89.9877,90.0646,15979.0
2017-08-15 15:00:00,105.39,105.56,105.32,105.43,30093.0,90.0903,90.2356,90.0304,90.1245,30093.0
2017-08-15 15:30:00,105.42,105.64,105.39,105.55,84617.0,90.1159,90.304,90.0903,90.227,84617.0
2017-08-16 09:30:00,105.75,105.93,104.99,105.16,10599.0,90.398,90.5519,89.7483,89.8936,10599.0
2017-08-16 10:00:00,105.19,105.41,105.16,105.26,9522.0,89.9193,90.1074,89.8936,89.9791,9522.0
2017-08-16 10:30:00,105.28,105.28,105.04,105.21,6571.0,89.9962,89.9962,89.7911,89.9364,6571.0
2017-08-16 11:00:00,105.2,105.33,105.16,105.26,6849.0,89.9278,90.039,89.8936,89.9791,6849.0
2017-08-16 11:30:00,105.23,105.9,105.16,105.46,9208.0,89.9535,90.5262,89.8936,90.1501,9208.0
2017-08-16 12:00:00,105.5,105.72,105.29,105.29,8175.0,90.1843,90.3724,90.0048,90.0048,8175.0
2017-08-16 12:30:00,105.34,105.58,105.0,105.28,57405.0,90.0475,90.2527,89.7569,89.9962,57405.0
2017-08-16 13:00:00,105.28,105.6,105.16,105.42,16223.0,89.9962,90.2698,89.8936,90.1159,16223.0
2017-08-16 13:30:00,105.37,105.42,105.08,105.31,8942.0,90.0732,90.1159,89.8253,90.0219,8942.0
2017-08-16 14:00:00,105.21,105.69,105.15,105.6,27018.0,89.9364,90.3467,89.8851,90.2698,27018.0
2017-08-16 14:30:00,105.57,105.65,105.51,105.62,19775.0,90.2441,90.3125,90.1928,90.2869,19775.0
2017-08-16 15:00:00,105.61,105.62,105.23,105.51,16881.0,90.2783,90.2869,89.9535,90.1928,16881.0
2017-08-16 15:30:00,105.56,105.82,105.47,105.71,98429.0,90.2356,90.4578,90.1586,90.3638,98429.0
2017-08-17 09:30:00,105.12,105.43,105.01,105.05,9986.0,89.8595,90.1245,89.7654,89.7996,9986.0
2017-08-17 10:00:00,105.0,105.21,104.86,105.11,18907.0,89.7569,89.9364,89.6372,89.8509,18907.0
2017-08-17 10:30:00,105.26,105.66,105.13,105.66,11181.0,89.9791,90.3211,89.868,90.3211,11181.0
2017-08-17 11:00:00,105.7,106.0,105.34,105.39,11687.0,90.3553,90.6117,90.0475,90.0903,11687.0
2017-08-17 11:30:00,105.39,105.56,105.07,105.54,10009.0,90.0903,90.2356,89.8167,90.2185,10009.0
2017-08-17 12:00:00,105.39,105.63,105.0,105.08,9611.0,90.0903,90.2954,89.7569,89.8253,9611.0
2017-08-17 12:30:00,105.13,105.18,104.65,104.8,16863.0,89.868,89.9107,89.4577,89.5859,16863.0
2017-08-17 13:00:00,104.75,104.77,104.0,104.22,28827.0,89.5432,89.5603,88.902,89.0901,28827.0
2017-08-17 13:30:00,104.27,104.5,103.96,104.06,15013.0,89.1329,89.3295,88.8679,88.9533,15013.0
2017-08-17 14:00:00,104.04,104.1,103.49,103.74,29072.0,88.9362,88.9875,88.4661,88.6798,29072.0
2017-08-17 14:30:00,103.61,103.75,103.4,103.68,16692.0,88.5687,88.6883,88.3892,88.6285,16692.0
2017-08-17 15:00:00,103.63,103.63,103.0,103.17,14662.0,88.5858,88.5858,88.0472,88.1925,14662.0
2017-08-17 15:30:00,103.18,103.44,102.55,102.6,44970.0,88.2011,88.4233,87.6625,87.7053,44970.0
2017-08-18 09:30:00,102.71,102.71,101.34,101.57,28304.0,87.7993,87.7993,86.6282,86.8248,28304.0
2017-08-18 10:00:00,101.56,101.62,101.18,101.3,32789.0,86.8163,86.8676,86.4914,86.594,32789.0
2017-08-18 10:30:00,101.18,101.64,101.0,101.6,22056.0,86.4914,86.8847,86.3376,86.8505,22056.0
2017-08-18 11:00:00,101.69,102.27,101.46,102.27,15331.0,86.9274,87.4232,86.7308,87.4232,15331.0
2017-08-18 11:30:00,102.28,102.48,102.03,102.44,9214.0,87.4317,87.6027,87.218,87.5685,9214.0
2017-08-18 12:00:00,102.37,102.5,102.02,102.5,7023.0,87.5087,87.6198,87.2095,87.6198,7023.0
2017-08-18 12:30:00,102.5,102.71,102.44,102.44,11956.0,87.6198,87.7993,87.5685,87.5685,11956.0
2017-08-18 13:00:00,102.41,102.61,102.24,102.24,6869.0,87.5429,87.7138,87.3976,87.3976,6869.0
2017-08-18 13:30:00,102.21,102.43,102.18,102.18,6591.0,87.3719,87.56,87.3463,87.3463,6591.0
2017-08-18 14:00:00,102.17,102.43,102.15,102.43,6856.0,87.3377,87.56,87.3206,87.56,6856.0
2017-08-18 14:30:00,102.42,102.54,102.29,102.46,9459.0,87.5514,87.654,87.4403,87.5856,9459.0
2017-08-18 15:00:00,102.36,102.73,102.36,102.63,26823.0,87.5001,87.8164,87.5001,87.7309,26823.0
2017-08-18 15:30:00,102.64,103.12,102.64,102.74,56291.0,87.7395,88.1498,87.7395,87.825,56291.0
2017-08-21 09:30:00,102.61,103.07,102.27,102.48,13371.0,87.7138,88.1071,87.4232,87.6027,13371.0
2017-08-21 10:00:00,102.57,102.89,102.38,102.52,13363.0,87.6796,87.9532,87.5172,87.6369,13363.0
2017-08-21 10:30:00,102.47,102.76,102.37,102.62,13001.0,87.5942,87.8421,87.5087,87.7224,13001.0
2017-08-21 11:00:00,102.48,102.71,102.31,102.38,8200.0,87.6027,87.7993,87.4574,87.5172,8200.0
2017-08-21 11:30:00,102.36,102.74,102.34,102.61,23216.0,87.5001,87.825,87.483,87.7138,23216.0
2017-08-21 12:00:00,102.54,103.1,102.54,103.08,12338.0,87.654,88.1327,87.654,88.1156,12338.0
2017-08-21 12:30:00,103.12,103.57,103.07,103.55,12317.0,88.1498,88.5345,88.1071,88.5174,12317.0
2017-08-21 13:00:00,103.55,103.68,103.21,103.23,12597.0,88.5174,88.6285,88.2267,88.2438,12597.0
2017-08-21 13:30:00,103.23,103.41,103.19,103.32,12822.0,88.2438,88.3977,88.2096,88.3208,12822.0
2017-08-21 14:00:00,103.36,103.45,103.22,103.3,11294.0,88.355,88.4319,88.2353,88.3037,11294.0
2017-08-21 14:30:00,103.32,103.48,103.2,103.31,14880.0,88.3208,88.4575,88.2182,88.3122,14880.0
2017-08-21 15:00:00,103.27,103.51,103.22,103.48,24053.0,88.278,88.4832,88.2353,88.4575,24053.0
2017-08-21 15:30:00,103.48,103.62,103.24,103.45,90291.0,88.4575,88.5772,88.2524,88.4319,90291.0
2017-08-22 09:30:00,103.83,104.18,103.61,103.65,9565.0,88.7567,89.0559,88.5687,88.6029,9565.0
2017-08-22 10:00:00,103.83,103.9,103.11,103.13,14813.0,88.7567,88.8166,88.1413,88.1583,14813.0
2017-08-22 10:30:00,103.16,103.7,103.12,103.64,14117.0,88.184,88.6456,88.1498,88.5943,14117.0
2017-08-22 11:00:00,103.7,103.77,103.55,103.63,5181.0,88.6456,88.7054,88.5174,88.5858,5181.0
2017-08-22 11:30:00,103.67,104.07,103.67,104.07,11320.0,88.62,88.9619,88.62,88.9619,11320.0
2017-08-22 12:00:00,104.06,104.45,104.04,104.04,10079.0,88.9533,89.2867,88.9362,88.9362,10079.0
2017-08-22 12:30:00,104.05,104.08,103.79,104.04,5301.0,88.9448,88.9704,88.7225,88.9362,5301.0
2017-08-22 13:00:00,104.07,104.12,103.84,103.99,2611.0,88.9619,89.0046,88.7653,88.8935,2611.0
2017-08-22 13:30:00,103.99,104.05,103.44,103.51,12272.0,88.8935,88.9448,88.4233,88.4832,12272.0
2017-08-22 14:00:00,103.54,103.73,103.49,103.61,26132.0,88.5088,88.6712,88.4661,88.5687,26132.0
2017-08-22 14:30:00,103.72,104.2,103.72,104.14,18596.0,88.6627,89.073,88.6627,89.0217,18596.0
2017-08-22 15:00:00,104.15,104.4,104.15,104.4,13591.0,89.0303,89.244,89.0303,89.244,13591.0
2017-08-22 15:30:00,104.39,104.4,103.88,103.9,55284.0,89.2354,89.244,88.7995,88.8166,55284.0
2017-08-23 09:30:00,103.49,103.73,102.65,103.17,12070.0,88.4661,88.6712,87.748,88.1925,12070.0
2017-08-23 10:00:00,103.2,103.59,102.8,103.44,8155.0,88.2182,88.5516,87.8763,88.4233,8155.0
2017-08-23 10:30:00,103.56,103.68,103.17,103.34,15883.0,88.5259,88.6285,88.1925,88.3379,15883.0
2017-08-23 11:00:00,103.4,103.61,103.23,103.54,5452.0,88.3892,88.5687,88.2438,88.5088,5452.0
2017-08-23 11:30:00,103.54,103.68,103.47,103.55,8425.0,88.5088,88.6285,88.449,88.5174,8425.0
2017-08-23 12:00:00,103.52,103.6,103.42,103.51,8707.0,88.4917,88.5601,88.4062,88.4832,8707.0
2017-08-23 12:30:00,103.47,103.66,103.45,103.59,7881.0,88.449,88.6114,88.4319,88.5516,7881.0
2017-08-23 13:00:00,103.59,103.77,103.47,103.47,8173.0,88.5516,88.7054,88.449,88.449,8173.0
2017-08-23 13:30:00,103.57,103.57,103.25,103.44,8425.0,88.5345,88.5345,88.2609,88.4233,8425.0
2017-08-23 14:00:00,103.52,103.72,103.39,103.71,6261.0,88.4917,88.6627,88.3806,88.6541,6261.0
2017-08-23 14:30:00,103.62,103.98,103.62,103.76,14365.0,88.5772,88.885,88.5772,88.6969,14365.0
2017-08-23 15:00:00,103.71,103.74,103.37,103.37,20310.0,88.6541,88.6798,88.3635,88.3635,20310.0
2017-08-23 15:30:00,103.37,103.82,103.33,103.68,29531.0,88.3635,88.7482,88.3293,88.6285,29531.0
2017-08-24 09:30:00,104.16,104.62,103.42,103.42,7351.0,89.0388,89.432,88.4062,88.4062,7351.0
2017-08-24 10:00:00,103.3,103.71,102.91,103.45,7466.0,88.3037,88.6541,87.9703,88.4319,7466.0
2017-08-24 10:30:00,103.5,103.96,103.31,103.51,12048.0,88.4746,88.8679,88.3122,88.4832,12048.0
2017-08-24 11:00:00,103.47,103.55,103.2,103.28,6396.0,88.449,88.5174,88.2182,88.2866,6396.0
2017-08-24 11:30:00,103.19,103.5,103.01,103.49,8663.0,88.2096,88.4746,88.0558,88.4661,8663.0
2017-08-24 12:00:00,103.41,103.56,103.35,103.42,2800.0,88.3977,88.5259,88.3464,88.4062,2800.0
2017-08-24 12:30:00,103.33,103.45,103.3,103.44,6183.0,88.3293,88.4319,88.3037,88.4233,6183.0
2017-08-24 13:00:00,103.43,103.43,103.3,103.36,5659.0,88.4148,88.4148,88.3037,88.355,5659.0
2017-08-24 13:30:00,103.38,103.4,103.2,103.22,4456.0,88.3721,88.3892,88.2182,88.2353,4456.0
2017-08-24 14:00:00,103.18,103.38,103.04,103.36,5742.0,88.2011,88.3721,88.0814,88.355,5742.0
2017-08-24 14:30:00,103.38,103.59,103.32,103.51,13044.0,88.3721,88.5516,88.3208,88.4832,13044.0
2017-08-24 15:00:00,103.51,103.73,103.46,103.63,14758.0,88.4832,88.6712,88.4404,88.5858,14758.0
2017-08-24 15:30:00,103.62,103.75,103.37,103.37,31962.0,88.5772,88.6883,88.3635,88.3635,31962.0
2017-08-25 09:30:00,103.92,104.34,103.43,103.43,18280.0,88.8337,89.1927,88.4148,88.4148,18280.0
2017-08-25 10:00:00,103.46,103.6,103.2,103.48,14018.0,88.4404,88.5601,88.2182,88.4575,14018.0
2017-08-25 10:30:00,103.47,103.66,103.18,103.37,6501.0,88.449,88.6114,88.2011,88.3635,6501.0
2017-08-25 11:00:00,103.34,103.69,103.2,103.6,11637.0,88.3379,88.6371,88.2182,88.5601,11637.0
2017-08-25 11:30:00,103.65,103.72,103.47,103.58,3930.0,88.6029,88.6627,88.449,88.543,3930.0
2017-08-25 12:00:00,103.6,103.69,103.5,103.62,8837.0,88.5601,88.6371,88.4746,88.5772,8837.0
2017-08-25 12:30:00,103.62,103.62,103.38,103.5,5923.0,88.5772,88.5772,88.3721,88.4746,5923.0
2017-08-25 13:00:00,103.51,103.59,103.29,103.41,7513.0,88.4832,88.5516,88.2951,88.3977,7513.0
2017-08-25 13:30:00,103.36,103.4,103.25,103.25,11611.0,88.355,88.3892,88.2609,88.2609,11611.0
2017-08-25 14:00:00,103.25,103.45,103.24,103.42,30726.0,88.2609,88.4319,88.2524,88.4062,30726.0
2017-08-25 14:30:00,103.45,103.86,103.38,103.73,56949.0,88.4319,88.7824,88.3721,88.6712,56949.0
2017-08-25 15:00:00,103.75,103.94,103.56,103.91,24042.0,88.6883,88.8508,88.5259,88.8251,24042.0
2017-08-25 15:30:00,103.91,103.99,103.53,103.6,59332.0,88.8251,88.8935,88.5003,88.5601,59332.0
2017-08-28 09:30:00,105.24,109.8,105.01,109.8,298582.0,89.962,93.86,89.7654,93.86,298582.0
2017-08-28 10:00:00,109.56,113.65,109.42,112.72,819434.0,93.6549,97.1511,93.5352,96.3561,819434.0
2017-08-28 10:30:00,112.58,112.8,109.61,109.79,352468.0,96.2365,96.4245,93.6976,93.8515,352468.0
2017-08-28 11:00:00,109.86,110.47,109.34,110.05,208787.0,93.9113,94.4328,93.4668,94.0738,208787.0
2017-08-28 11:30:00,110.26,110.35,109.25,109.67,154450.0,94.2533,94.3302,93.3899,93.7489,154450.0
2017-08-28 12:00:00,109.8,110.31,109.51,109.83,110256.0,93.86,94.296,93.6121,93.8857,110256.0
2017-08-28 12:30:00,109.85,110.04,109.25,109.25,65184.0,93.9028,94.0652,93.3899,93.3899,65184.0
2017-08-28 13:00:00,109.34,110.14,109.34,109.47,76792.0,93.4668,94.1507,93.4668,93.578,76792.0
2017-08-28 13:30:00,109.53,109.57,108.75,109.0,79290.0,93.6292,93.6634,92.9625,93.1762,79290.0
2017-08-28 14:00:00,109.05,109.19,108.32,108.85,135481.0,93.2189,93.3386,92.5949,93.048,135481.0
2017-08-28 14:30:00,108.85,109.51,108.83,108.93,63738.0,93.048,93.6121,93.0309,93.1163,63738.0
2017-08-28 15:00:00,108.92,109.02,108.5,108.76,69722.0,93.1078,93.1933,92.7488,92.971,69722.0
2017-08-28 15:30:00,108.74,108.94,108.51,108.73,186072.0,92.9539,93.1249,92.7573,92.9454,186072.0
2017-08-29 09:30:00,107.91,108.6,106.12,106.99,71862.0,92.2444,92.8343,90.7143,91.458,71862.0
2017-08-29 10:00:00,106.97,107.24,106.68,106.83,41746.0,91.4409,91.6717,91.193,91.3212,41746.0
2017-08-29 10:30:00,106.87,107.23,106.7,107.07,54080.0,91.3554,91.6631,91.2101,91.5264,54080.0
2017-08-29 11:00:00,107.08,107.09,106.03,106.48,38427.0,91.5349,91.5435,90.6373,91.022,38427.0
2017-08-29 11:30:00,106.53,106.76,106.29,106.57,30495.0,91.0648,91.2614,90.8596,91.099,30495.0
2017-08-29 12:00:00,106.51,106.65,106.4,106.63,9821.0,91.0477,91.1673,90.9536,91.1502,9821.0
2017-08-29 12:30:00,106.57,107.31,106.57,107.29,25812.0,91.099,91.7315,91.099,91.7144,25812.0
2017-08-29 13:00:00,107.27,108.09,107.27,108.08,45677.0,91.6973,92.3983,91.6973,92.3897,45677.0
2017-08-29 13:30:00,108.07,108.14,107.34,107.65,46520.0,92.3812,92.441,91.7572,92.0222,46520.0
2017-08-29 14:00:00,107.68,107.9,107.65,107.69,8355.0,92.0478,92.2359,92.0222,92.0564,8355.0
2017-08-29 14:30:00,107.64,107.68,107.43,107.56,14264.0,92.0136,92.0478,91.8341,91.9452,14264.0
2017-08-29 15:00:00,107.66,107.73,107.48,107.48,23075.0,92.0307,92.0906,91.8768,91.8768,23075.0
2017-08-29 15:30:00,107.47,107.55,107.26,107.4,63260.0,91.8683,91.9367,91.6888,91.8085,63260.0
2017-08-30 09:30:00,107.65,108.32,107.5,107.92,26067.0,92.0222,92.5949,91.8939,92.253,26067.0
2017-08-30 10:00:00,107.91,108.18,107.5,107.69,35894.0,92.2444,92.4752,91.8939,92.0564,35894.0
2017-08-30 10:30:00,107.79,108.5,107.69,108.31,28327.0,92.1418,92.7488,92.0564,92.5864,28327.0
2017-08-30 11:00:00,108.45,108.62,108.19,108.34,37954.0,92.706,92.8514,92.4838,92.612,37954.0
2017-08-30 11:30:00,108.29,108.4,108.18,108.28,23977.0,92.5693,92.6633,92.4752,92.5607,23977.0
2017-08-30 12:00:00,108.32,108.39,108.17,108.35,20345.0,92.5949,92.6547,92.4667,92.6205,20345.0
2017-08-30 12:30:00,108.35,108.92,108.3,108.87,27800.0,92.6205,93.1078,92.5778,93.0651,27800.0
2017-08-30 13:00:00,108.9,108.92,108.63,108.88,31356.0,93.0907,93.1078,92.8599,93.0736,31356.0
2017-08-30 13:30:00,108.94,109.01,108.8,109.0,22988.0,93.1249,93.1847,93.0052,93.1762,22988.0
2017-08-30 14:00:00,108.98,108.98,108.47,108.52,28763.0,93.1591,93.1591,92.7231,92.7659,28763.0
2017-08-30 14:30:00,108.54,108.7,108.34,108.36,27977.0,92.783,92.9197,92.612,92.6291,27977.0
2017-08-30 15:00:00,108.35,108.46,108.25,108.43,26199.0,92.6205,92.7146,92.5351,92.6889,26199.0
2017-08-30 15:30:00,108.45,108.61,108.36,108.54,72109.0,92.706,92.8428,92.6291,92.783,72109.0
2017-08-31 09:30:00,109.19,110.11,108.12,108.13,36497.0,93.3386,94.125,92.4239,92.4325,36497.0
2017-08-31 10:00:00,108.41,108.48,107.63,108.1,26496.0,92.6718,92.7317,92.0051,92.4068,26496.0
2017-08-31 10:30:00,108.13,108.25,107.43,107.5,22517.0,92.4325,92.5351,91.8341,91.8939,22517.0
2017-08-31 11:00:00,107.38,107.58,107.21,107.57,14762.0,91.7914,91.9623,91.646,91.9538,14762.0
2017-08-31 11:30:00,107.59,108.71,107.59,108.57,13336.0,91.9709,92.9283,91.9709,92.8086,13336.0
2017-08-31 12:00:00,108.62,108.72,108.38,108.5,21919.0,92.8514,92.9368,92.6462,92.7488,21919.0
2017-08-31 12:30:00,108.55,108.64,108.4,108.4,14452.0,92.7915,92.8684,92.6633,92.6633,14452.0
2017-08-31 13:00:00,108.4,108.61,108.3,108.34,5412.0,92.6633,92.8428,92.5778,92.612,5412.0
2017-08-31 13:30:00,108.35,108.43,108.18,108.18,17674.0,92.6205,92.6889,92.4752,92.4752,17674.0
2017-08-31 14:00:00,108.25,108.51,108.16,108.51,6349.0,92.5351,92.7573,92.4581,92.7573,6349.0
2017-08-31 14:30:00,108.54,108.86,108.25,108.73,29168.0,92.783,93.0565,92.5351,92.9454,29168.0
2017-08-31 15:00:00,108.73,108.89,108.58,108.83,19986.0,92.9454,93.0822,92.8172,93.0309,19986.0
2017-08-31 15:30:00,108.82,108.91,108.54,108.63,71400.0,93.0223,93.0993,92.783,92.8599,71400.0
2017-09-01 09:30:00,109.0,109.08,108.06,108.23,29893.0,93.1762,93.2446,92.3726,92.518,29893.0
2017-09-01 10:00:00,108.16,108.31,107.19,108.14,42986.0,92.4581,92.5864,91.6289,92.441,42986.0
2017-09-01 10:30:00,108.27,108.4,107.52,107.52,29257.0,92.5522,92.6633,91.911,91.911,29257.0
2017-09-01 11:00:00,107.59,107.74,107.23,107.33,32529.0,91.9709,92.0991,91.6631,91.7486,32529.0
2017-09-01 11:30:00,107.37,107.48,107.11,107.37,17136.0,91.7828,91.8768,91.5606,91.7828,17136.0
2017-09-01 12:00:00,107.38,107.79,107.15,107.79,18030.0,91.7914,92.1418,91.5948,92.1418,18030.0
2017-09-01 12:30:00,107.79,108.77,107.79,108.76,24410.0,92.1418,92.9796,92.1418,92.971,24410.0
2017-09-01 13:00:00,108.69,108.94,108.66,108.81,10795.0,92.9112,93.1249,92.8855,93.0138,10795.0
2017-09-01 13:30:00,108.91,108.96,108.83,108.86,8674.0,93.0993,93.142,93.0309,93.0565,8674.0
2017-09-01 14:00:00,108.96,109.21,108.77,108.77,10992.0,93.142,93.3557,92.9796,92.9796,10992.0
2017-09-01 14:30:00,108.79,109.01,108.79,108.91,12713.0,92.9967,93.1847,92.9967,93.0993,12713.0
2017-09-01 15:00:00,108.84,109.22,108.83,109.14,21621.0,93.0394,93.3642,93.0309,93.2959,21621.0
2017-09-01 15:30:00,109.1,109.17,108.96,109.0,63435.0,93.2617,93.3215,93.142,93.1762,63435.0
2017-09-05 09:30:00,108.97,111.07,108.97,110.61,47660.0,93.1505,94.9457,93.1505,94.5525,47660.0
2017-09-05 10:00:00,110.78,111.43,110.28,110.41,48441.0,94.6978,95.2534,94.2704,94.3815,48441.0
2017-09-05 10:30:00,110.5,111.04,109.55,110.1,53602.0,94.4584,94.92,93.6463,94.1165,53602.0
2017-09-05 11:00:00,110.06,110.41,109.69,110.13,37085.0,94.0823,94.3815,93.766,94.1421,37085.0
2017-09-05 11:30:00,110.04,110.49,109.87,110.42,24701.0,94.0652,94.4499,93.9199,94.39,24701.0
2017-09-05 12:00:00,110.3,110.42,109.23,109.24,29731.0,94.2875,94.39,93.3728,93.3813,29731.0
2017-09-05 12:30:00,109.22,109.22,108.91,109.06,16208.0,93.3642,93.3642,93.0993,93.2275,16208.0
2017-09-05 13:00:00,109.08,109.27,108.85,109.27,17666.0,93.2446,93.407,93.048,93.407,17666.0
2017-09-05 13:30:00,109.26,109.65,109.25,109.61,23620.0,93.3984,93.7318,93.3899,93.6976,23620.0
2017-09-05 14:00:00,109.58,109.98,109.54,109.9,27338.0,93.672,94.0139,93.6378,93.9455,27338.0
2017-09-05 14:30:00,109.94,110.54,109.93,110.42,28557.0,93.9797,94.4926,93.9712,94.39,28557.0
2017-09-05 15:00:00,110.48,110.78,110.34,110.47,28063.0,94.4413,94.6978,94.3217,94.4328,28063.0
2017-09-05 15:30:00,110.47,111.0,110.46,110.77,157568.0,94.4328,94.8858,94.4242,94.6892,157568.0
2017-09-06 09:30:00,111.29,111.7,110.24,110.79,23770.0,95.1337,95.4842,94.2362,94.7063,23770.0
2017-09-06 10:00:00,110.8,111.66,110.58,111.54,27073.0,94.7149,95.45,94.5268,95.3474,27073.0
2017-09-06 10:30:00,111.57,111.76,111.38,111.72,27026.0,95.3731,95.5355,95.2107,95.5013,27026.0
2017-09-06 11:00:00,111.77,112.27,111.15,111.36,36105.0,95.5441,95.9715,95.0141,95.1936,36105.0
2017-09-06 11:30:00,111.33,111.33,110.71,110.72,16159.0,95.1679,95.1679,94.6379,94.6465,16159.0
2017-09-06 12:00:00,110.77,111.01,110.44,111.01,40925.0,94.6892,94.8944,94.4071,94.8944,40925.0
2017-09-06 12:30:00,111.01,111.01,110.51,110.73,24230.0,94.8944,94.8944,94.467,94.655,24230.0
2017-09-06 13:00:00,110.79,110.86,110.57,110.65,11556.0,94.7063,94.7662,94.5183,94.5867,11556.0
2017-09-06 13:30:00,110.66,110.9,110.58,110.68,8613.0,94.5952,94.8004,94.5268,94.6123,8613.0
2017-09-06 14:00:00,110.71,110.79,110.65,110.69,11096.0,94.6379,94.7063,94.5867,94.6208,11096.0
2017-09-06 14:30:00,110.72,110.78,110.41,110.69,14455.0,94.6465,94.6978,94.3815,94.6208,14455.0
2017-09-06 15:00:00,110.74,111.12,110.56,110.87,64720.0,94.6636,94.9884,94.5097,94.7747,64720.0
2017-09-06 15:30:00,110.9,111.19,110.51,111.11,168758.0,94.8004,95.0483,94.467,94.9799,168758.0
2017-09-07 09:30:00,111.32,111.51,109.92,110.11,13318.0,95.1594,95.3218,93.9626,94.125,13318.0
2017-09-07 10:00:00,110.17,110.22,109.6,109.75,22740.0,94.1763,94.2191,93.6891,93.8173,22740.0
2017-09-07 10:30:00,109.67,110.33,109.61,110.2,24104.0,93.7489,94.3131,93.6976,94.202,24104.0
2017-09-07 11:00:00,110.2,110.2,109.57,109.59,13362.0,94.202,94.202,93.6634,93.6805,13362.0
2017-09-07 11:30:00,109.65,109.79,109.55,109.62,28026.0,93.7318,93.8515,93.6463,93.7062,28026.0
2017-09-07 12:00:00,109.61,109.62,109.26,109.26,8506.0,93.6976,93.7062,93.3984,93.3984,8506.0
2017-09-07 12:30:00,109.28,109.62,109.26,109.43,16300.0,93.4155,93.7062,93.3984,93.5438,16300.0
2017-09-07 13:00:00,109.42,109.8,109.38,109.75,16416.0,93.5352,93.86,93.501,93.8173,16416.0
2017-09-07 13:30:00,109.72,110.02,109.65,109.8,20692.0,93.7917,94.0481,93.7318,93.86,20692.0
2017-09-07 14:00:00,109.78,109.78,109.22,109.22,17905.0,93.843,93.843,93.3642,93.3642,17905.0
2017-09-07 14:30:00,109.31,109.45,109.25,109.32,16749.0,93.4412,93.5609,93.3899,93.4497,16749.0
2017-09-07 15:00:00,109.3,109.52,109.27,109.45,16685.0,93.4326,93.6207,93.407,93.5609,16685.0
2017-09-07 15:30:00,109.44,109.58,109.09,109.49,92635.0,93.5523,93.672,93.2531,93.5951,92635.0
2017-09-08 09:30:00,108.9,109.57,108.71,109.34,18328.0,93.0907,93.6634,92.9283,93.4668,18328.0
2017-09-08 10:00:00,109.58,109.58,108.9,108.92,7613.0,93.672,93.672,93.0907,93.1078,7613.0
2017-09-08 10:30:00,108.92,108.94,108.52,108.52,34402.0,93.1078,93.1249,92.7659,92.7659,34402.0
2017-09-08 11:00:00,108.47,109.5,108.23,109.29,81914.0,92.7231,93.6036,92.518,93.4241,81914.0
2017-09-08 11:30:00,109.34,109.4,109.13,109.13,13744.0,93.4668,93.5181,93.2873,93.2873,13744.0
2017-09-08 12:00:00,109.17,109.57,109.09,109.48,11518.0,93.3215,93.6634,93.2531,93.5865,11518.0
2017-09-08 12:30:00,109.42,109.75,109.36,109.63,12055.0,93.5352,93.8173,93.4839,93.7147,12055.0
2017-09-08 13:00:00,109.65,109.65,109.53,109.53,6824.0,93.7318,93.7318,93.6292,93.6292,6824.0
2017-09-08 13:30:00,109.49,109.65,109.3,109.5,11079.0,93.5951,93.7318,93.4326,93.6036,11079.0
2017-09-08 14:00:00,109.44,109.87,109.44,109.5,27563.0,93.5523,93.9199,93.5523,93.6036,27563.0
2017-09-08 14:30:00,109.48,109.53,109.13,109.28,17617.0,93.5865,93.6292,93.2873,93.4155,17617.0
2017-09-08 15:00:00,109.28,109.68,109.25,109.59,26201.0,93.4155,93.7575,93.3899,93.6805,26201.0
2017-09-08 15:30:00,109.56,109.72,109.44,109.66,68132.0,93.6549,93.7917,93.5523,93.7404,68132.0
2017-09-11 09:30:00,110.32,111.67,110.32,111.25,77008.0,94.3046,95.4586,94.3046,95.0995,77008.0
2017-09-11 10:00:00,111.32,111.39,110.66,110.66,40784.0,95.1594,95.2192,94.5952,94.5952,40784.0
2017-09-11 10:30:00,110.66,110.66,109.59,109.75,34570.0,94.5952,94.5952,93.6805,93.8173,34570.0
2017-09-11 11:00:00,109.88,110.21,109.76,109.98,11742.0,93.9284,94.2105,93.8259,94.0139,11742.0
2017-09-11 11:30:00,109.98,110.16,109.68,110.05,25997.0,94.0139,94.1678,93.7575,94.0738,25997.0
2017-09-11 12:00:00,110.06,110.19,109.86,110.01,15169.0,94.0823,94.1934,93.9113,94.0396,15169.0
2017-09-11 12:30:00,110.04,110.4,110.04,110.21,9130.0,94.0652,94.3729,94.0652,94.2105,9130.0
2017-09-11 13:00:00,110.16,110.18,109.99,110.04,14873.0,94.1678,94.1849,94.0225,94.0652,14873.0
2017-09-11 13:30:00,110.05,110.24,109.94,110.17,14770.0,94.0738,94.2362,93.9797,94.1763,14770.0
2017-09-11 14:00:00,110.19,110.34,110.12,110.22,14954.0,94.1934,94.3217,94.1336,94.2191,14954.0
2017-09-11 14:30:00,110.22,110.24,109.87,109.95,26906.0,94.2191,94.2362,93.9199,93.9883,26906.0
2017-09-11 15:00:00,109.86,109.94,109.78,109.8,22497.0,93.9113,93.9797,93.843,93.86,22497.0
2017-09-11 15:30:00,109.8,110.0,109.68,109.86,71770.0,93.86,94.031,93.7575,93.9113,71770.0
2017-09-12 09:30:00,109.86,110.25,109.44,109.54,20527.0,93.9113,94.2447,93.5523,93.6378,20527.0
2017-09-12 10:00:00,109.71,109.8,109.36,109.71,23067.0,93.7831,93.86,93.4839,93.7831,23067.0
2017-09-12 10:30:00,109.72,109.83,109.12,109.17,18490.0,93.7917,93.8857,93.2788,93.3215,18490.0
2017-09-12 11:00:00,109.09,109.17,108.87,108.92,20375.0,93.2531,93.3215,93.0651,93.1078,20375.0
2017-09-12 11:30:00,108.95,109.91,108.93,109.81,19536.0,93.1334,93.9541,93.1163,93.8686,19536.0
2017-09-12 12:00:00,109.79,110.25,109.67,110.24,17688.0,93.8515,94.2447,93.7489,94.2362,17688.0
2017-09-12 12:30:00,110.25,110.34,110.01,110.07,15312.0,94.2447,94.3217,94.0396,94.0909,15312.0
2017-09-12 13:00:00,110.11,110.23,110.02,110.06,16388.0,94.125,94.2276,94.0481,94.0823,16388.0
2017-09-12 13:30:00,110.1,110.13,109.84,109.92,22585.0,94.1165,94.1421,93.8942,93.9626,22585.0
2017-09-12 14:00:00,109.89,110.25,109.71,110.17,21066.0,93.937,94.2447,93.7831,94.1763,21066.0
2017-09-12 14:30:00,110.21,110.45,110.18,110.41,17726.0,94.2105,94.4157,94.1849,94.3815,17726.0
2017-09-12 15:00:00,110.37,110.46,110.28,110.44,20641.0,94.3473,94.4242,94.2704,94.4071,20641.0
2017-09-12 15:30:00,110.46,110.81,110.45,110.72,71595.0,94.4242,94.7234,94.4157,94.6465,71595.0
2017-09-13 09:30:00,110.67,111.71,110.28,111.65,40662.0,94.6037,95.4928,94.2704,95.4415,40662.0
2017-09-13 10:00:00,111.58,111.82,111.33,111.66,26485.0,95.3816,95.5868,95.1679,95.45,26485.0
2017-09-13 10:30:00,111.73,112.6,111.5,112.6,38935.0,95.5099,96.2536,95.3133,96.2536,38935.0
2017-09-13 11:00:00,112.6,112.76,112.5,112.7,33879.0,96.2536,96.3903,96.1681,96.339,33879.0
2017-09-13 11:30:00,112.75,113.63,112.68,112.95,36641.0,96.3818,97.134,96.322,96.5528,36641.0
2017-09-13 12:00:00,112.89,112.91,112.61,112.82,24790.0,96.5015,96.5186,96.2621,96.4416,24790.0
2017-09-13 12:30:00,112.81,112.92,112.62,112.77,33738.0,96.4331,96.5271,96.2707,96.3989,33738.0
2017-09-13 13:00:00,112.78,113.07,112.74,112.89,73609.0,96.4074,96.6553,96.3732,96.5015,73609.0
2017-09-13 13:30:00,112.89,113.21,112.87,112.94,36209.0,96.5015,96.775,96.4844,96.5442,36209.0
2017-09-13 14:00:00,112.97,113.01,112.48,112.48,25113.0,96.5699,96.604,96.151,96.151,25113.0
2017-09-13 14:30:00,112.49,112.63,112.36,112.63,31289.0,96.1595,96.2792,96.0484,96.2792,31289.0
2017-09-13 15:00:00,112.6,112.78,112.57,112.6,19349.0,96.2536,96.4074,96.2279,96.2536,19349.0
2017-09-13 15:30:00,112.59,112.7,112.46,112.62,115724.0,96.245,96.339,96.1339,96.2707,115724.0
2017-09-14 09:30:00,112.56,113.21,112.5,112.66,26504.0,96.2194,96.775,96.1681,96.3049,26504.0
2017-09-14 10:00:00,112.75,113.4,112.69,113.37,18093.0,96.3818,96.9374,96.3305,96.9118,18093.0
2017-09-14 10:30:00,113.23,113.4,113.08,113.21,13775.0,96.7921,96.9374,96.6639,96.775,13775.0
2017-09-14 11:00:00,113.25,113.35,113.03,113.03,26711.0,96.8092,96.8947,96.6211,96.6211,26711.0
2017-09-14 11:30:00,113.04,113.09,112.85,113.01,19641.0,96.6297,96.6724,96.4673,96.604,19641.0
2017-09-14 12:00:00,113.04,113.04,112.6,112.89,17133.0,96.6297,96.6297,96.2536,96.5015,17133.0
2017-09-14 12:30:00,112.76,112.88,112.75,112.79,9489.0,96.3903,96.4929,96.3818,96.416,9489.0
2017-09-14 13:00:00,112.81,112.93,112.75,112.93,12088.0,96.4331,96.5357,96.3818,96.5357,12088.0
2017-09-14 13:30:00,112.93,113.12,112.77,112.82,15988.0,96.5357,96.6981,96.3989,96.4416,15988.0
2017-09-14 14:00:00,112.84,112.94,112.77,112.87,11492.0,96.4587,96.5442,96.3989,96.4844,11492.0
2017-09-14 14:30:00,112.89,113.05,112.8,112.96,19944.0,96.5015,96.6382,96.4245,96.5613,19944.0
2017-09-14 15:00:00,112.94,113.01,112.73,112.73,27065.0,96.5442,96.604,96.3647,96.3647,27065.0
2017-09-14 15:30:00,112.73,112.97,112.72,112.85,57262.0,96.3647,96.5699,96.3561,96.4673,57262.0
2017-09-15 09:30:00,112.86,113.59,112.62,113.59,54855.0,96.4758,97.0998,96.2707,97.0998,54855.0
2017-09-15 10:00:00,113.73,114.0,113.5,113.76,20953.0,97.2195,97.4503,97.0229,97.2452,20953.0
2017-09-15 10:30:00,113.87,114.3,113.47,113.52,19053.0,97.3392,97.7068,96.9973,97.04,19053.0
2017-09-15 11:00:00,113.52,113.58,112.96,113.22,17978.0,97.04,97.0913,96.5613,96.7836,17978.0
2017-09-15 11:30:00,113.18,113.19,112.95,113.18,22343.0,96.7494,96.7579,96.5528,96.7494,22343.0
2017-09-15 12:00:00,113.23,113.63,113.23,113.48,10952.0,96.7921,97.134,96.7921,97.0058,10952.0
2017-09-15 12:30:00,113.46,113.67,113.35,113.46,15652.0,96.9887,97.1682,96.8947,96.9887,15652.0
2017-09-15 13:00:00,113.49,113.57,113.39,113.44,6790.0,97.0144,97.0827,96.9289,96.9716,6790.0
2017-09-15 13:30:00,113.47,113.6,113.26,113.26,9968.0,96.9973,97.1084,96.8178,96.8178,9968.0
2017-09-15 14:00:00,113.28,113.48,113.11,113.48,10959.0,96.8348,97.0058,96.6895,97.0058,10959.0
2017-09-15 14:30:00,113.43,113.75,113.37,113.41,15083.0,96.9631,97.2366,96.9118,96.946,15083.0
2017-09-15 15:00:00,113.48,113.55,113.29,113.29,21025.0,97.0058,97.0657,96.8434,96.8434,21025.0
2017-09-15 15:30:00,113.31,113.4,112.97,113.14,126340.0,96.8605,96.9374,96.5699,96.7152,126340.0
2017-09-18 09:30:00,113.62,115.8,113.52,115.21,107236.0,97.1255,98.989,97.04,98.4847,107236.0
2017-09-18 10:00:00,115.27,115.28,114.11,114.17,39847.0,98.536,98.5445,97.5444,97.5956,39847.0
2017-09-18 10:30:00,114.18,114.76,114.17,114.24,24400.0,97.6042,98.1,97.5956,97.6555,24400.0
2017-09-18 11:00:00,114.24,114.58,114.13,114.31,14718.0,97.6555,97.9461,97.5615,97.7153,14718.0
2017-09-18 11:30:00,114.29,114.39,113.59,114.34,26587.0,97.6982,97.7837,97.0998,97.741,26587.0
2017-09-18 12:00:00,114.39,114.63,114.14,114.59,23422.0,97.7837,97.9889,97.57,97.9547,23422.0
2017-09-18 12:30:00,114.61,114.62,114.12,114.2,12382.0,97.9718,97.9803,97.5529,97.6213,12382.0
2017-09-18 13:00:00,114.3,114.55,114.17,114.45,10148.0,97.7068,97.9205,97.5956,97.835,10148.0
2017-09-18 13:30:00,114.44,114.96,114.4,114.95,12707.0,97.8264,98.271,97.7923,98.2624,12707.0
2017-09-18 14:00:00,114.9,114.95,114.07,114.2,15348.0,98.2197,98.2624,97.5102,97.6213,15348.0
2017-09-18 14:30:00,114.19,114.21,113.27,114.07,46309.0,97.6127,97.6298,96.8263,97.5102,46309.0
2017-09-18 15:00:00,114.11,114.28,113.93,114.05,22645.0,97.5444,97.6897,97.3905,97.4931,22645.0
2017-09-18 15:30:00,114.03,114.05,113.79,113.98,92854.0,97.476,97.4931,97.2708,97.4332,92854.0
2017-09-19 09:30:00,114.16,114.16,113.29,113.43,10313.0,97.5871,97.5871,96.8434,96.9631,10313.0
2017-09-19 10:00:00,113.5,113.61,113.18,113.43,16414.0,97.0229,97.1169,96.7494,96.9631,16414.0
2017-09-19 10:30:00,113.34,114.0,113.29,113.4,20028.0,96.8861,97.4503,96.8434,96.9374,20028.0
2017-09-19 11:00:00,113.39,113.91,113.2,113.67,20767.0,96.9289,97.3734,96.7665,97.1682,20767.0
2017-09-19 11:30:00,113.81,113.85,113.58,113.82,18251.0,97.2879,97.3221,97.0913,97.2965,18251.0
2017-09-19 12:00:00,113.88,114.39,113.78,114.39,31302.0,97.3477,97.7837,97.2623,97.7837,31302.0
2017-09-19 12:30:00,114.35,114.71,114.23,114.64,10371.0,97.7495,98.0573,97.6469,97.9974,10371.0
2017-09-19 13:00:00,114.7,114.93,114.65,114.71,21968.0,98.0487,98.2453,98.006,98.0573,21968.0
2017-09-19 13:30:00,114.7,114.78,114.58,114.76,14973.0,98.0487,98.1171,97.9461,98.1,14973.0
2017-09-19 14:00:00,114.76,114.89,114.68,114.75,9185.0,98.1,98.2111,98.0316,98.0914,9185.0
2017-09-19 14:30:00,114.79,115.02,114.74,114.74,13525.0,98.1256,98.3222,98.0829,98.0829,13525.0
2017-09-19 15:00:00,114.74,114.75,114.32,114.44,21871.0,98.0829,98.0914,97.7239,97.8264,21871.0
2017-09-19 15:30:00,114.41,115.04,114.33,114.91,68734.0,97.8008,98.3393,97.7324,98.2282,68734.0
2017-09-20 09:30:00,114.82,115.34,113.92,114.24,17382.0,98.1513,98.5958,97.3819,97.6555,17382.0
2017-09-20 10:00:00,114.15,114.63,114.01,114.43,25011.0,97.5785,97.9889,97.4589,97.8179,25011.0
2017-09-20 10:30:00,114.69,114.97,114.56,114.61,11827.0,98.0402,98.2795,97.929,97.9718,11827.0
2017-09-20 11:00:00,114.7,114.98,114.47,114.96,11780.0,98.0487,98.2881,97.8521,98.271,11780.0
2017-09-20 11:30:00,114.92,115.14,114.91,114.97,8985.0,98.2368,98.4248,98.2282,98.2795,8985.0
2017-09-20 12:00:00,114.98,115.2,114.66,114.75,15667.0,98.2881,98.4761,98.0145,98.0914,15667.0
2017-09-20 12:30:00,114.73,114.86,114.66,114.79,10286.0,98.0743,98.1855,98.0145,98.1256,10286.0
2017-09-20 13:00:00,114.79,114.86,114.51,114.51,10358.0,98.1256,98.1855,97.8863,97.8863,10358.0
2017-09-20 13:30:00,114.52,114.57,114.22,114.25,16497.0,97.8948,97.9376,97.6384,97.664,16497.0
2017-09-20 14:00:00,114.26,114.4,114.05,114.29,13311.0,97.6726,97.7923,97.4931,97.6982,13311.0
2017-09-20 14:30:00,114.27,114.53,114.05,114.1,24262.0,97.6811,97.9034,97.4931,97.5358,24262.0
2017-09-20 15:00:00,114.12,114.28,114.05,114.12,24662.0,97.5529,97.6897,97.4931,97.5529,24662.0
2017-09-20 15:30:00,114.15,114.6,113.99,114.46,105293.0,97.5785,97.9632,97.4418,97.8435,105293.0
2017-09-21 09:30:00,114.31,115.01,114.01,114.76,13771.0,97.7153,98.3137,97.4589,98.1,13771.0
2017-09-21 10:00:00,114.79,115.73,114.79,115.72,11411.0,98.1256,98.9292,98.1256,98.9206,11411.0
2017-09-21 10:30:00,115.72,116.34,115.66,116.32,31317.0,98.9206,99.4506,98.8693,99.4335,31317.0
2017-09-21 11:00:00,116.21,116.3,115.92,116.24,28880.0,99.3395,99.4164,99.0916,99.3651,28880.0
2017-09-21 11:30:00,116.23,116.3,115.36,115.55,19941.0,99.3566,99.4164,98.6129,98.7753,19941.0
2017-09-21 12:00:00,115.54,115.9,115.44,115.9,24201.0,98.7668,99.0745,98.6813,99.0745,24201.0
2017-09-21 12:30:00,115.86,116.2,115.82,116.01,14281.0,99.0403,99.3309,99.0061,99.1685,14281.0
2017-09-21 13:00:00,115.97,116.06,115.91,116.01,22057.0,99.1343,99.2113,99.083,99.1685,22057.0
2017-09-21 13:30:00,115.97,116.04,115.68,115.71,17909.0,99.1343,99.1942,98.8864,98.9121,17909.0
2017-09-21 14:00:00,115.74,115.75,115.49,115.52,13001.0,98.9377,98.9463,98.724,98.7497,13001.0
2017-09-21 14:30:00,115.52,115.77,115.5,115.77,13631.0,98.7497,98.9634,98.7326,98.9634,13631.0
2017-09-21 15:00:00,115.79,115.79,115.38,115.53,27722.0,98.9805,98.9805,98.63,98.7582,27722.0
2017-09-21 15:30:00,115.53,115.58,115.34,115.35,40803.0,98.7582,98.801,98.5958,98.6043,40803.0
2017-09-22 09:30:00,115.48,115.86,114.55,114.55,36675.0,98.7155,99.0403,97.9205,97.9205,36675.0
2017-09-22 10:00:00,114.7,114.95,114.17,114.68,18577.0,98.0487,98.2624,97.5956,98.0316,18577.0
2017-09-22 10:30:00,114.82,115.0,114.73,114.84,14022.0,98.1513,98.3052,98.0743,98.1684,14022.0
2017-09-22 11:00:00,114.76,114.96,114.33,114.4,39077.0,98.1,98.271,97.7324,97.7923,39077.0
2017-09-22 11:30:00,114.39,114.49,114.01,114.16,24213.0,97.7837,97.8692,97.4589,97.5871,24213.0
2017-09-22 12:00:00,114.11,114.73,114.1,114.62,9271.0,97.5444,98.0743,97.5358,97.9803,9271.0
2017-09-22 12:30:00,114.6,115.08,114.6,114.84,10442.0,97.9632,98.3735,97.9632,98.1684,10442.0
2017-09-22 13:00:00,114.92,114.92,114.55,114.78,46523.0,98.2368,98.2368,97.9205,98.1171,46523.0
2017-09-22 13:30:00,114.79,114.91,114.65,114.67,9571.0,98.1256,98.2282,98.006,98.0231,9571.0
2017-09-22 14:00:00,114.81,115.12,114.65,115.08,26842.0,98.1427,98.4077,98.006,98.3735,26842.0
2017-09-22 14:30:00,115.08,115.2,114.95,115.1,15164.0,98.3735,98.4761,98.2624,98.3906,15164.0
2017-09-22 15:00:00,115.12,115.12,114.92,114.95,14035.0,98.4077,98.4077,98.2368,98.2624,14035.0
2017-09-22 15:30:00,114.98,115.1,114.93,114.96,54589.0,98.2881,98.3906,98.2453,98.271,54589.0
2017-09-25 09:30:00,115.67,116.75,115.67,116.38,38079.0,98.8779,99.8011,98.8779,99.4848,38079.0
2017-09-25 10:00:00,116.36,116.39,115.95,116.3,22167.0,99.4677,99.4934,99.1172,99.4164,22167.0
2017-09-25 10:30:00,116.3,116.41,115.76,115.76,27066.0,99.4164,99.5105,98.9548,98.9548,27066.0
2017-09-25 11:00:00,115.8,115.81,115.42,115.69,19209.0,98.989,98.9976,98.6642,98.895,19209.0
2017-09-25 11:30:00,115.68,115.69,115.25,115.4,22171.0,98.8864,98.895,98.5189,98.6471,22171.0
2017-09-25 12:00:00,115.39,115.99,115.31,115.88,31868.0,98.6385,99.1514,98.5701,99.0574,31868.0
2017-09-25 12:30:00,115.89,116.29,115.78,116.15,21693.0,99.0659,99.4079,98.9719,99.2882,21693.0
2017-09-25 13:00:00,116.12,116.7,116.12,116.6,16683.0,99.2626,99.7584,99.2626,99.6729,16683.0
2017-09-25 13:30:00,116.6,116.67,116.47,116.49,16341.0,99.6729,99.7327,99.5617,99.5788,16341.0
2017-09-25 14:00:00,116.56,117.46,116.56,117.11,40230.0,99.6387,100.408,99.6387,100.1088,40230.0
2017-09-25 14:30:00,117.1,117.3,116.94,117.22,17954.0,100.1003,100.2713,99.9635,100.2029,17954.0
2017-09-25 15:00:00,117.22,117.23,116.77,116.98,38578.0,100.2029,100.2114,99.8182,99.9977,38578.0
2017-09-25 15:30:00,116.96,117.09,116.78,117.06,87405.0,99.9806,100.0917,99.8267,100.0661,87405.0
2017-09-26 09:30:00,117.27,118.3,116.37,116.91,48869.0,100.2456,101.1261,99.4763,99.9379,48869.0
2017-09-26 10:00:00,116.95,117.09,116.27,116.67,33938.0,99.9721,100.0917,99.3908,99.7327,33938.0
2017-09-26 10:30:00,116.63,117.38,116.63,116.97,38998.0,99.6985,100.3396,99.6985,99.9892,38998.0
2017-09-26 11:00:00,116.97,116.97,116.45,116.86,30355.0,99.9892,99.9892,99.5446,99.8951,30355.0
2017-09-26 11:30:00,116.9,117.3,116.81,116.92,30913.0,99.9293,100.2713,99.8524,99.9464,30913.0
2017-09-26 12:00:00,116.94,117.1,116.85,116.89,19861.0,99.9635,100.1003,99.8866,99.9208,19861.0
2017-09-26 12:30:00,116.85,117.02,116.76,117.01,21292.0,99.8866,100.0319,99.8096,100.0234,21292.0
2017-09-26 13:00:00,116.95,117.59,116.83,117.54,32075.0,99.9721,100.5192,99.8695,100.4764,32075.0
2017-09-26 13:30:00,117.39,118.45,117.32,118.03,36279.0,100.3482,101.2543,100.2883,100.8953,36279.0
2017-09-26 14:00:00,118.05,118.28,117.74,118.07,30999.0,100.9124,101.109,100.6474,100.9295,30999.0
2017-09-26 14:30:00,118.07,118.29,117.62,117.69,77203.0,100.9295,101.1175,100.5448,100.6046,77203.0
2017-09-26 15:00:00,117.72,118.0,117.51,117.86,32976.0,100.6303,100.8696,100.4508,100.75,32976.0
2017-09-26 15:30:00,117.86,117.86,117.29,117.32,69307.0,100.75,100.75,100.2627,100.2883,69307.0
2017-09-27 09:30:00,118.23,118.86,117.66,118.38,51698.0,101.0662,101.6048,100.579,101.1945,51698.0
2017-09-27 10:00:00,118.26,119.29,118.0,119.09,86698.0,101.0919,101.9724,100.8696,101.8014,86698.0
2017-09-27 10:30:00,119.09,119.21,118.01,118.18,44988.0,101.8014,101.904,100.8782,101.0235,44988.0
2017-09-27 11:00:00,118.19,119.0,118.08,118.76,33941.0,101.032,101.7245,100.938,101.5193,33941.0
2017-09-27 11:30:00,118.8,118.83,117.92,118.16,60443.0,101.5535,101.5791,100.8012,101.0064,60443.0
2017-09-27 12:00:00,118.16,118.19,117.59,117.74,35055.0,101.0064,101.032,100.5192,100.6474,35055.0
2017-09-27 12:30:00,117.67,118.05,117.33,117.9,93782.0,100.5875,100.9124,100.2969,100.7841,93782.0
2017-09-27 13:00:00,117.9,119.0,117.89,118.9,94492.0,100.7841,101.7245,100.7756,101.639,94492.0
2017-09-27 13:30:00,118.87,119.57,118.87,119.42,63390.0,101.6133,102.2117,101.6133,102.0835,63390.0
2017-09-27 14:00:00,119.39,119.5,119.0,119.08,83242.0,102.0578,102.1519,101.7245,101.7928,83242.0
2017-09-27 14:30:00,119.09,119.62,118.65,119.39,65528.0,101.8014,102.2545,101.4253,102.0578,65528.0
2017-09-27 15:00:00,119.36,119.57,118.67,118.87,94861.0,102.0322,102.2117,101.4424,101.6133,94861.0
2017-09-27 15:30:00,118.85,120.41,118.73,120.01,492458.0,101.5962,102.9298,101.4937,102.5878,492458.0
2017-09-28 09:30:00,123.87,124.16,120.12,122.06,580596.0,105.8875,106.1354,102.6819,104.3402,580596.0
2017-09-28 10:00:00,121.98,122.39,120.26,120.4,187565.0,104.2718,104.6223,102.8015,102.9212,187565.0
2017-09-28 10:30:00,120.38,122.14,119.5,122.0,182938.0,102.9041,104.4086,102.1519,104.2889,182938.0
2017-09-28 11:00:00,122.09,122.32,121.47,122.25,97995.0,104.3659,104.5625,103.8359,104.5026,97995.0
2017-09-28 11:30:00,122.25,122.7,121.98,122.68,80560.0,104.5026,104.8873,104.2718,104.8702,80560.0
2017-09-28 12:00:00,122.69,122.89,121.18,121.66,73432.0,104.8788,105.0497,103.588,103.9983,73432.0
2017-09-28 12:30:00,121.69,121.92,121.04,121.47,43880.0,104.0239,104.2206,103.4683,103.8359,43880.0
2017-09-28 13:00:00,121.6,122.13,121.42,121.98,49343.0,103.947,104.4001,103.7931,104.2718,49343.0
2017-09-28 13:30:00,122.0,123.01,121.87,122.81,136139.0,104.2889,105.1523,104.1778,104.9814,136139.0
2017-09-28 14:00:00,122.82,123.0,122.19,122.84,61621.0,104.9899,105.1438,104.4514,105.007,61621.0
2017-09-28 14:30:00,122.93,123.0,122.77,122.93,75197.0,105.0839,105.1438,104.9472,105.0839,75197.0
2017-09-28 15:00:00,122.94,123.99,122.94,123.78,126033.0,105.0925,105.99,105.0925,105.8105,126033.0
2017-09-28 15:30:00,123.8,123.81,123.01,123.07,279446.0,105.8276,105.8362,105.1523,105.2036,279446.0
2017-09-29 09:30:00,123.4,124.45,123.03,124.2,100014.0,105.4857,106.3833,105.1694,106.1696,100014.0
2017-09-29 10:00:00,124.15,124.75,123.6,124.61,110291.0,106.1268,106.6397,105.6567,106.52,110291.0
2017-09-29 10:30:00,124.61,127.12,124.42,126.9,206481.0,106.52,108.6657,106.3576,108.4776,206481.0
2017-09-29 11:00:00,126.85,126.99,125.55,126.38,83136.0,108.4349,108.5545,107.3236,108.0331,83136.0
2017-09-29 11:30:00,126.44,126.66,125.87,126.26,51194.0,108.0844,108.2724,107.5971,107.9305,51194.0
2017-09-29 12:00:00,126.29,126.86,126.21,126.34,66436.0,107.9562,108.4434,107.8878,107.9989,66436.0
2017-09-29 12:30:00,126.36,126.42,125.88,126.18,32594.0,108.016,108.0673,107.6057,107.8621,32594.0
2017-09-29 13:00:00,126.11,126.42,125.64,125.83,39758.0,107.8023,108.0673,107.4005,107.5629,39758.0
2017-09-29 13:30:00,125.84,126.03,125.75,125.83,34585.0,107.5715,107.7339,107.4945,107.5629,34585.0
2017-09-29 14:00:00,125.81,125.98,125.37,125.68,38610.0,107.5458,107.6912,107.1697,107.4347,38610.0
2017-09-29 14:30:00,125.68,126.3,125.65,126.22,47423.0,107.4347,107.9647,107.4091,107.8963,47423.0
2017-09-29 15:00:00,126.19,126.43,126.15,126.16,65651.0,107.8707,108.0758,107.8365,107.845,65651.0
2017-09-29 15:30:00,126.15,126.39,125.83,125.9,186619.0,107.8365,108.0416,107.5629,107.6228,186619.0
2017-10-02 09:30:00,126.28,127.85,125.25,127.43,105283.0,107.9476,109.2897,107.0671,108.9307,105283.0
2017-10-02 10:00:00,127.74,128.01,126.56,126.73,54480.0,109.1957,109.4265,108.187,108.3323,54480.0
2017-10-02 10:30:00,126.71,127.29,126.55,126.67,40002.0,108.3152,108.811,108.1784,108.281,40002.0
2017-10-02 11:00:00,126.61,127.14,126.51,127.13,44727.0,108.2297,108.6828,108.1442,108.6742,44727.0
2017-10-02 11:30:00,127.13,127.58,127.1,127.17,54382.0,108.6742,109.0589,108.6486,108.7084,54382.0
2017-10-02 12:00:00,127.17,127.29,126.68,127.26,52132.0,108.7084,108.811,108.2895,108.7853,52132.0
2017-10-02 12:30:00,127.22,127.42,127.13,127.35,74385.0,108.7511,108.9221,108.6742,108.8623,74385.0
2017-10-02 13:00:00,127.34,127.67,127.17,127.67,43327.0,108.8537,109.1358,108.7084,109.1358,43327.0
2017-10-02 13:30:00,127.65,128.0,127.59,128.0,43645.0,109.1187,109.4179,109.0674,109.4179,43645.0
2017-10-02 14:00:00,128.0,128.05,126.89,127.47,86731.0,109.4179,109.4606,108.469,108.9648,86731.0
2017-10-02 14:30:00,127.47,127.47,126.82,127.15,62856.0,108.9648,108.9648,108.4092,108.6913,62856.0
2017-10-02 15:00:00,127.12,127.34,127.12,127.23,62612.0,108.6657,108.8537,108.6657,108.7597,62612.0
2017-10-02 15:30:00,127.26,128.02,127.25,127.86,174413.0,108.7853,109.435,108.7768,109.2982,174413.0
2017-10-03 09:30:00,128.36,129.71,128.24,129.05,56221.0,109.7256,110.8797,109.6231,110.3155,56221.0
2017-10-03 10:00:00,128.98,129.23,128.53,128.69,53808.0,110.2556,110.4693,109.871,110.0077,53808.0
2017-10-03 10:30:00,128.72,128.78,128.19,128.2,54444.0,110.0334,110.0847,109.5803,109.5889,54444.0
2017-10-03 11:00:00,128.2,128.63,128.06,128.18,41210.0,109.5889,109.9564,109.4692,109.5718,41210.0
2017-10-03 11:30:00,128.18,128.45,128.07,128.22,41424.0,109.5718,109.8026,109.4777,109.606,41424.0
2017-10-03 12:00:00,128.2,128.79,128.19,128.61,37350.0,109.5889,110.0932,109.5803,109.9394,37350.0
2017-10-03 12:30:00,128.62,128.8,128.52,128.63,22247.0,109.9479,110.1018,109.8624,109.9564,22247.0
2017-10-03 13:00:00,128.67,128.95,128.6,128.78,29224.0,109.9906,110.23,109.9308,110.0847,29224.0
2017-10-03 13:30:00,128.73,128.79,128.29,128.47,39669.0,110.0419,110.0932,109.6658,109.8197,39669.0
2017-10-03 14:00:00,128.49,128.56,127.89,128.09,31709.0,109.8368,109.8966,109.3239,109.4948,31709.0
2017-10-03 14:30:00,128.08,128.18,127.71,128.12,56898.0,109.4863,109.5718,109.17,109.5205,56898.0
2017-10-03 15:00:00,128.16,128.56,127.99,128.29,43329.0,109.5547,109.8966,109.4094,109.6658,43329.0
2017-10-03 15:30:00,128.3,128.43,127.85,128.07,198481.0,109.6744,109.7855,109.2897,109.4777,198481.0
2017-10-04 09:30:00,127.85,127.85,122.74,125.71,178742.0,109.2897,109.2897,104.9215,107.4604,178742.0
2017-10-04 10:00:00,125.77,125.94,124.76,124.96,83668.0,107.5116,107.657,106.6483,106.8192,83668.0
2017-10-04 10:30:00,125.23,125.46,124.75,125.38,54460.0,107.05,107.2466,106.6397,107.1783,54460.0
2017-10-04 11:00:00,125.38,125.84,125.12,125.74,37140.0,107.1783,107.5715,106.956,107.486,37140.0
2017-10-04 11:30:00,125.78,125.95,125.43,125.86,45459.0,107.5202,107.6655,107.221,107.5886,45459.0
2017-10-04 12:00:00,125.86,126.09,125.75,125.92,34449.0,107.5886,107.7852,107.4945,107.6399,34449.0
2017-10-04 12:30:00,125.91,125.91,125.51,125.86,26357.0,107.6313,107.6313,107.2894,107.5886,26357.0
2017-10-04 13:00:00,125.86,126.48,125.82,126.32,24343.0,107.5886,108.1186,107.5544,107.9818,24343.0
2017-10-04 13:30:00,126.31,126.36,125.32,125.46,56124.0,107.9732,108.016,107.127,107.2466,56124.0
2017-10-04 14:00:00,125.49,125.68,125.22,125.57,40276.0,107.2723,107.4347,107.0415,107.3407,40276.0
2017-10-04 14:30:00,125.6,125.6,125.0,125.28,38809.0,107.3663,107.3663,106.8534,107.0928,38809.0
2017-10-04 15:00:00,125.28,126.01,125.17,125.72,49897.0,107.0928,107.7168,106.9987,107.4689,49897.0
2017-10-04 15:30:00,125.67,125.92,125.46,125.9,131580.0,107.4262,107.6399,107.2466,107.6228,131580.0
2017-10-05 09:30:00,126.11,127.15,125.66,126.84,41220.0,107.8023,108.6913,107.4176,108.4263,41220.0
2017-10-05 10:00:00,126.95,126.99,125.88,126.06,26191.0,108.5203,108.5545,107.6057,107.7595,26191.0
2017-10-05 10:30:00,125.99,126.48,125.92,126.47,26847.0,107.6997,108.1186,107.6399,108.11,26847.0
2017-10-05 11:00:00,126.44,127.25,126.25,127.23,29577.0,108.0844,108.7768,107.922,108.7597,29577.0
2017-10-05 11:30:00,127.18,127.25,126.75,127.0,22055.0,108.7169,108.7768,108.3494,108.5631,22055.0
2017-10-05 12:00:00,127.0,127.52,126.92,127.3,36249.0,108.5631,109.0076,108.4947,108.8195,36249.0
2017-10-05 12:30:00,127.3,127.37,127.15,127.18,14251.0,108.8195,108.8794,108.6913,108.7169,14251.0
2017-10-05 13:00:00,127.18,127.56,127.14,127.43,23956.0,108.7169,109.0418,108.6828,108.9307,23956.0
2017-10-05 13:30:00,127.42,127.47,126.34,126.9,74832.0,108.9221,108.9648,107.9989,108.4776,74832.0
2017-10-05 14:00:00,126.97,127.31,126.88,126.88,77917.0,108.5374,108.8281,108.4605,108.4605,77917.0
2017-10-05 14:30:00,126.87,127.34,126.87,127.23,32925.0,108.452,108.8537,108.452,108.7597,32925.0
2017-10-05 15:00:00,127.25,127.44,126.73,126.86,30623.0,108.7768,108.9392,108.3323,108.4434,30623.0
2017-10-05 15:30:00,126.83,127.17,126.7,127.09,108595.0,108.4178,108.7084,108.3066,108.64,108595.0
2017-10-06 09:30:00,126.69,127.92,126.34,127.54,26942.0,108.2981,109.3495,107.9989,109.0247,26942.0
2017-10-06 10:00:00,127.6,128.56,127.53,128.06,36120.0,109.076,109.8966,109.0161,109.4692,36120.0
2017-10-06 10:30:00,128.14,128.55,127.81,128.37,59063.0,109.5376,109.8881,109.2555,109.7342,59063.0
2017-10-06 11:00:00,128.21,128.61,127.96,128.54,24317.0,109.5974,109.9394,109.3837,109.8795,24317.0
2017-10-06 11:30:00,128.58,128.58,128.17,128.5,25200.0,109.9137,109.9137,109.5632,109.8453,25200.0
2017-10-06 12:00:00,128.5,129.13,128.39,129.01,66710.0,109.8453,110.3839,109.7513,110.2813,66710.0
2017-10-06 12:30:00,128.96,129.33,128.77,129.26,29563.0,110.2385,110.5548,110.0761,110.495,29563.0
2017-10-06 13:00:00,129.19,129.27,128.74,129.02,21514.0,110.4352,110.5035,110.0505,110.2898,21514.0
2017-10-06 13:30:00,129.06,129.14,128.95,129.09,17127.0,110.324,110.3924,110.23,110.3497,17127.0
2017-10-06 14:00:00,129.1,129.32,129.02,129.08,25462.0,110.3582,110.5463,110.2898,110.3411,25462.0
2017-10-06 14:30:00,129.06,129.14,128.76,128.78,36668.0,110.324,110.3924,110.0676,110.0847,36668.0
2017-10-06 15:00:00,128.78,129.37,128.78,129.18,62518.0,110.0847,110.589,110.0847,110.4266,62518.0
2017-10-06 15:30:00,129.15,129.23,128.97,129.04,98672.0,110.401,110.4693,110.2471,110.3069,98672.0
2017-10-09 09:30:00,129.2,129.58,128.7,129.18,31422.0,110.4437,110.7685,110.0163,110.4266,31422.0
2017-10-09 10:00:00,129.22,129.45,128.84,128.96,21767.0,110.4608,110.6574,110.136,110.2385,21767.0
2017-10-09 10:30:00,128.93,129.2,128.86,128.86,13626.0,110.2129,110.4437,110.1531,110.1531,13626.0
2017-10-09 11:00:00,128.94,129.06,128.66,129.06,15648.0,110.2214,110.324,109.9821,110.324,15648.0
2017-10-09 11:30:00,129.09,129.61,129.01,129.19,17499.0,110.3497,110.7942,110.2813,110.4352,17499.0
2017-10-09 12:00:00,129.24,129.56,129.11,129.38,32032.0,110.4779,110.7514,110.3668,110.5976,32032.0
2017-10-09 12:30:00,129.33,129.77,129.28,129.36,17217.0,110.5548,110.931,110.5121,110.5805,17217.0
2017-10-09 13:00:00,129.4,129.62,129.31,129.6,10891.0,110.6147,110.8027,110.5377,110.7856,10891.0
2017-10-09 13:30:00,129.59,129.88,129.44,129.8,19086.0,110.7771,111.025,110.6489,110.9566,19086.0
2017-10-09 14:00:00,129.79,129.83,129.16,129.17,11686.0,110.948,110.9822,110.4095,110.4181,11686.0
2017-10-09 14:30:00,129.17,129.24,129.09,129.19,15163.0,110.4181,110.4779,110.3497,110.4352,15163.0
2017-10-09 15:00:00,129.11,129.25,128.9,129.1,15010.0,110.3668,110.4864,110.1873,110.3582,15010.0
2017-10-09 15:30:00,129.16,129.44,129.1,129.21,69196.0,110.4095,110.6489,110.3582,110.4522,69196.0
2017-10-10 09:30:00,129.87,129.87,128.66,128.82,26885.0,111.0164,111.0164,109.9821,110.1189,26885.0
2017-10-10 10:00:00,128.85,128.92,128.36,128.82,24995.0,110.1445,110.2043,109.7256,110.1189,24995.0
2017-10-10 10:30:00,128.83,129.3,128.77,129.04,10587.0,110.1274,110.5292,110.0761,110.3069,10587.0
2017-10-10 11:00:00,129.11,129.24,128.63,128.99,27551.0,110.3668,110.4779,109.9564,110.2642,27551.0
2017-10-10 11:30:00,128.96,129.07,128.42,128.98,20301.0,110.2385,110.3326,109.7769,110.2556,20301.0
2017-10-10 12:00:00,128.95,129.01,128.4,128.41,23512.0,110.23,110.2813,109.7598,109.7684,23512.0
2017-10-10 12:30:00,128.55,128.8,128.5,128.63,15231.0,109.8881,110.1018,109.8453,109.9564,15231.0
2017-10-10 13:00:00,128.64,128.75,128.05,128.13,14104.0,109.965,110.059,109.4606,109.529,14104.0
2017-10-10 13:30:00,128.11,128.71,128.03,128.67,22151.0,109.5119,110.0248,109.4436,109.9906,22151.0
2017-10-10 14:00:00,128.67,128.87,128.51,128.87,20503.0,109.9906,110.1616,109.8539,110.1616,20503.0
2017-10-10 14:30:00,128.9,128.9,128.36,128.36,25360.0,110.1873,110.1873,109.7256,109.7256,25360.0
2017-10-10 15:00:00,128.41,128.45,128.0,128.14,37879.0,109.7684,109.8026,109.4179,109.5376,37879.0
2017-10-10 15:30:00,128.19,128.4,128.0,128.4,88139.0,109.5803,109.7598,109.4179,109.7598,88139.0
2017-10-11 09:30:00,128.77,129.23,128.23,128.35,16376.0,110.0761,110.4693,109.6145,109.7171,16376.0
2017-10-11 10:00:00,128.41,129.36,128.29,129.36,16685.0,109.7684,110.5805,109.6658,110.5805,16685.0
2017-10-11 10:30:00,129.41,129.73,129.38,129.56,19013.0,110.6232,110.8968,110.5976,110.7514,19013.0
2017-10-11 11:00:00,129.56,129.6,129.24,129.25,19080.0,110.7514,110.7856,110.4779,110.4864,19080.0
2017-10-11 11:30:00,129.25,129.51,129.24,129.29,32881.0,110.4864,110.7087,110.4779,110.5206,32881.0
2017-10-11 12:00:00,129.29,129.3,128.8,129.0,23803.0,110.5206,110.5292,110.1018,110.2727,23803.0
2017-10-11 12:30:00,128.98,129.05,128.35,128.43,14861.0,110.2556,110.3155,109.7171,109.7855,14861.0
2017-10-11 13:00:00,128.41,128.49,128.04,128.14,18245.0,109.7684,109.8368,109.4521,109.5376,18245.0
2017-10-11 13:30:00,128.16,128.17,127.74,127.95,30144.0,109.5547,109.5632,109.1957,109.3752,30144.0
2017-10-11 14:00:00,127.86,128.3,127.85,128.1,11939.0,109.2982,109.6744,109.2897,109.5034,11939.0
2017-10-11 14:30:00,128.14,128.14,127.89,127.99,17042.0,109.5376,109.5376,109.3239,109.4094,17042.0
2017-10-11 15:00:00,127.99,128.15,127.66,127.68,29131.0,109.4094,109.5461,109.1273,109.1444,29131.0
2017-10-11 15:30:00,127.71,127.95,127.54,127.74,70771.0,109.17,109.3752,109.0247,109.1957,70771.0
2017-10-12 09:30:00,127.77,127.9,127.35,127.76,15698.0,109.2213,109.3324,108.8623,109.2127,15698.0
2017-10-12 10:00:00,127.89,128.09,127.59,127.63,22890.0,109.3239,109.4948,109.0674,109.1016,22890.0
2017-10-12 10:30:00,127.62,127.75,127.31,127.6,17468.0,109.0931,109.2042,108.8281,109.076,17468.0
2017-10-12 11:00:00,127.73,127.99,127.56,127.89,43718.0,109.1871,109.4094,109.0418,109.3239,43718.0
2017-10-12 11:30:00,127.88,128.23,127.76,128.23,16889.0,109.3153,109.6145,109.2127,109.6145,16889.0
2017-10-12 12:00:00,128.25,128.32,128.05,128.1,24186.0,109.6316,109.6915,109.4606,109.5034,24186.0
2017-10-12 12:30:00,128.11,128.2,127.99,128.09,17258.0,109.5119,109.5889,109.4094,109.4948,17258.0
2017-10-12 13:00:00,128.13,128.35,127.94,128.31,13542.0,109.529,109.7171,109.3666,109.6829,13542.0
2017-10-12 13:30:00,128.27,128.53,128.24,128.26,18541.0,109.6487,109.871,109.6231,109.6402,18541.0
2017-10-12 14:00:00,128.27,128.39,128.11,128.13,13585.0,109.6487,109.7513,109.5119,109.529,13585.0
2017-10-12 14:30:00,128.15,128.29,127.95,128.29,19491.0,109.5461,109.6658,109.3752,109.6658,19491.0
2017-10-12 15:00:00,128.34,128.6,128.25,128.51,20495.0,109.7085,109.9308,109.6316,109.8539,20495.0
2017-10-12 15:30:00,128.52,128.55,128.11,128.24,51914.0,109.8624,109.8881,109.5119,109.6231,51914.0
2017-10-13 09:30:00,128.76,128.76,127.81,128.27,18545.0,110.0676,110.0676,109.2555,109.6487,18545.0
2017-10-13 10:00:00,128.33,128.74,128.0,128.74,25376.0,109.7,110.0505,109.4179,110.0505,25376.0
2017-10-13 10:30:00,128.61,129.2,128.61,129.2,22699.0,109.9394,110.4437,109.9394,110.4437,22699.0
2017-10-13 11:00:00,129.22,129.39,128.89,128.94,11091.0,110.4608,110.6061,110.1787,110.2214,11091.0
2017-10-13 11:30:00,128.88,129.04,128.73,129.04,6978.0,110.1702,110.3069,110.0419,110.3069,6978.0
2017-10-13 12:00:00,129.01,129.09,128.72,128.77,16357.0,110.2813,110.3497,110.0334,110.0761,16357.0
2017-10-13 12:30:00,128.83,129.08,128.66,128.79,15643.0,110.1274,110.3411,109.9821,110.0932,15643.0
2017-10-13 13:00:00,128.78,129.02,128.69,129.02,10941.0,110.0847,110.2898,110.0077,110.2898,10941.0
2017-10-13 13:30:00,129.04,129.17,128.84,128.86,10949.0,110.3069,110.4181,110.136,110.1531,10949.0
2017-10-13 14:00:00,128.8,129.07,128.79,129.02,13867.0,110.1018,110.3326,110.0932,110.2898,13867.0
2017-10-13 14:30:00,129.02,129.08,128.86,129.05,16713.0,110.2898,110.3411,110.1531,110.3155,16713.0
2017-10-13 15:00:00,129.06,129.52,128.97,129.49,27960.0,110.324,110.7172,110.2471,110.6916,27960.0
2017-10-13 15:30:00,129.46,129.49,129.09,129.19,60427.0,110.666,110.6916,110.3497,110.4352,60427.0
2017-10-16 09:30:00,129.61,129.7,128.23,128.69,39563.0,110.7942,110.8711,109.6145,110.0077,39563.0
2017-10-16 10:00:00,128.66,130.0,128.66,129.8,27376.0,109.9821,111.1276,109.9821,110.9566,27376.0
2017-10-16 10:30:00,129.79,129.9,129.52,129.76,39499.0,110.948,111.0421,110.7172,110.9224,39499.0
2017-10-16 11:00:00,129.74,129.98,129.59,129.96,25098.0,110.9053,111.1105,110.7771,111.0934,25098.0
2017-10-16 11:30:00,129.98,130.2,129.81,130.07,28638.0,111.1105,111.2985,110.9651,111.1874,28638.0
2017-10-16 12:00:00,130.07,130.32,129.98,130.32,37774.0,111.1874,111.4011,111.1105,111.4011,37774.0
2017-10-16 12:30:00,130.31,130.52,130.2,130.52,15892.0,111.3926,111.5721,111.2985,111.5721,15892.0
2017-10-16 13:00:00,130.52,130.95,130.45,130.89,20180.0,111.5721,111.9396,111.5122,111.8884,20180.0
2017-10-16 13:30:00,130.85,131.21,130.85,131.08,37859.0,111.8542,112.1619,111.8542,112.0508,37859.0
2017-10-16 14:00:00,131.08,131.24,130.54,130.58,18346.0,112.0508,112.1875,111.5892,111.6234,18346.0
2017-10-16 14:30:00,130.55,130.55,129.92,129.99,23426.0,111.5977,111.5977,111.0592,111.119,23426.0
2017-10-16 15:00:00,130.03,130.68,130.03,130.46,31486.0,111.1532,111.7088,111.1532,111.5208,31486.0
2017-10-16 15:30:00,130.49,130.69,130.46,130.54,73416.0,111.5464,111.7174,111.5208,111.5892,73416.0
2017-10-17 09:30:00,130.48,130.89,129.39,129.92,27836.0,111.5379,111.8884,110.6061,111.0592,27836.0
2017-10-17 10:00:00,130.21,131.13,130.19,131.0,21140.0,111.3071,112.0935,111.29,111.9824,21140.0
2017-10-17 10:30:00,131.0,131.34,130.43,130.57,56928.0,111.9824,112.273,111.4951,111.6148,56928.0
2017-10-17 11:00:00,130.63,130.97,130.56,130.83,19044.0,111.6661,111.9567,111.6063,111.8371,19044.0
2017-10-17 11:30:00,130.82,130.96,130.68,130.83,12601.0,111.8285,111.9482,111.7088,111.8371,12601.0
2017-10-17 12:00:00,130.9,131.17,130.85,131.03,17716.0,111.8969,112.1277,111.8542,112.008,17716.0
2017-10-17 12:30:00,131.02,131.02,130.15,130.32,38776.0,111.9995,111.9995,111.2558,111.4011,38776.0
2017-10-17 13:00:00,130.24,130.31,129.76,130.18,27719.0,111.3327,111.3926,110.9224,111.2814,27719.0
2017-10-17 13:30:00,130.16,130.2,129.51,129.68,32105.0,111.2643,111.2985,110.7087,110.854,32105.0
2017-10-17 14:00:00,129.68,129.95,129.51,129.73,33466.0,110.854,111.0848,110.7087,110.8968,33466.0
2017-10-17 14:30:00,129.72,130.11,129.43,130.07,23642.0,110.8882,111.2216,110.6403,111.1874,23642.0
2017-10-17 15:00:00,130.04,130.04,129.34,129.44,38570.0,111.1618,111.1618,110.5634,110.6489,38570.0
2017-10-17 15:30:00,129.41,130.05,129.41,129.75,109236.0,110.6232,111.1703,110.6232,110.9139,109236.0
2017-10-18 09:30:00,130.35,130.68,130.02,130.13,12190.0,111.4268,111.7088,111.1447,111.2387,12190.0
2017-10-18 10:00:00,130.11,130.18,129.71,129.99,9646.0,111.2216,111.2814,110.8797,111.119,9646.0
2017-10-18 10:30:00,130.08,130.69,129.87,130.67,18435.0,111.1959,111.7174,111.0164,111.7003,18435.0
2017-10-18 11:00:00,130.67,130.98,130.57,130.96,21131.0,111.7003,111.9653,111.6148,111.9482,21131.0
2017-10-18 11:30:00,130.98,130.99,130.41,130.41,14462.0,111.9653,111.9738,111.478,111.478,14462.0
2017-10-18 12:00:00,130.53,130.9,130.41,130.41,16012.0,111.5806,111.8969,111.478,111.478,16012.0
2017-10-18 12:30:00,130.44,130.49,130.26,130.47,24648.0,111.5037,111.5464,111.3498,111.5293,24648.0
2017-10-18 13:00:00,130.43,130.72,130.34,130.72,8213.0,111.4951,111.743,111.4182,111.743,8213.0
2017-10-18 13:30:00,130.76,130.96,130.71,130.79,8416.0,111.7772,111.9482,111.7345,111.8029,8416.0
2017-10-18 14:00:00,130.85,131.14,130.66,130.68,10160.0,111.8542,112.1021,111.6917,111.7088,10160.0
2017-10-18 14:30:00,130.71,130.85,130.61,130.74,5912.0,111.7345,111.8542,111.649,111.7601,5912.0
2017-10-18 15:00:00,130.71,130.76,130.35,130.66,22004.0,111.7345,111.7772,111.4268,111.6917,22004.0
2017-10-18 15:30:00,130.68,130.76,130.53,130.69,48754.0,111.7088,111.7772,111.5806,111.7174,48754.0
2017-10-19 09:30:00,129.92,130.31,129.32,130.14,25412.0,111.0592,111.3926,110.5463,111.2472,25412.0
2017-10-19 10:00:00,130.39,131.29,130.15,130.41,33176.0,111.4609,112.2303,111.2558,111.478,33176.0
2017-10-19 10:30:00,130.45,130.66,130.0,130.4,32161.0,111.5122,111.6917,111.1276,111.4695,32161.0
2017-10-19 11:00:00,130.34,130.55,129.99,130.25,16055.0,111.4182,111.5977,111.119,111.3413,16055.0
2017-10-19 11:30:00,130.25,130.45,129.82,130.31,17056.0,111.3413,111.5122,110.9737,111.3926,17056.0
2017-10-19 12:00:00,130.18,130.28,129.96,130.26,13066.0,111.2814,111.3669,111.0934,111.3498,13066.0
2017-10-19 12:30:00,130.24,130.47,130.16,130.36,16613.0,111.3327,111.5293,111.2643,111.4353,16613.0
2017-10-19 13:00:00,130.37,130.52,130.29,130.45,16133.0,111.4438,111.5721,111.3755,111.5122,16133.0
2017-10-19 13:30:00,130.51,130.51,130.0,130.08,44145.0,111.5635,111.5635,111.1276,111.1959,44145.0
2017-10-19 14:00:00,129.96,130.4,129.96,130.25,10573.0,111.0934,111.4695,111.0934,111.3413,10573.0
2017-10-19 14:30:00,130.22,130.43,130.19,130.42,10174.0,111.3156,111.4951,111.29,111.4866,10174.0
2017-10-19 15:00:00,130.36,130.4,130.08,130.29,23292.0,111.4353,111.4695,111.1959,111.3755,23292.0
2017-10-19 15:30:00,130.25,130.38,130.05,130.31,52792.0,111.3413,111.4524,111.1703,111.3926,52792.0
2017-10-20 09:30:00,131.23,131.28,130.78,130.85,31626.0,112.179,112.2217,111.7943,111.8542,31626.0
2017-10-20 10:00:00,130.71,131.05,130.48,130.9,27920.0,111.7345,112.0251,111.5379,111.8969,27920.0
2017-10-20 10:30:00,130.96,130.98,130.66,130.73,13261.0,111.9482,111.9653,111.6917,111.7516,13261.0
2017-10-20 11:00:00,130.76,131.14,130.76,131.04,27285.0,111.7772,112.1021,111.7772,112.0166,27285.0
2017-10-20 11:30:00,131.12,131.49,131.01,131.48,30362.0,112.085,112.4013,111.9909,112.3927,30362.0
2017-10-20 12:00:00,131.44,131.5,131.25,131.44,30719.0,112.3585,112.4098,112.1961,112.3585,30719.0
2017-10-20 12:30:00,131.46,132.06,131.45,132.01,21763.0,112.3756,112.8885,112.3671,112.8458,21763.0
2017-10-20 13:00:00,132.09,133.29,132.07,132.93,64469.0,112.9142,113.9399,112.8971,113.6322,64469.0
2017-10-20 13:30:00,132.91,132.93,132.19,132.31,54423.0,113.6151,113.6322,112.9996,113.1022,54423.0
2017-10-20 14:00:00,132.35,132.62,132.26,132.31,37217.0,113.1364,113.3672,113.0595,113.1022,37217.0
2017-10-20 14:30:00,132.27,132.41,131.7,131.75,43092.0,113.068,113.1877,112.5808,112.6235,43092.0
2017-10-20 15:00:00,131.79,132.15,131.79,131.91,41888.0,112.6577,112.9654,112.6577,112.7603,41888.0
2017-10-20 15:30:00,131.92,132.49,131.91,132.04,118406.0,112.7688,113.2561,112.7603,112.8714,118406.0
2017-10-23 09:30:00,132.85,132.85,131.12,131.19,30547.0,113.8858,113.8858,112.4027,112.4627,30547.0
2017-10-23 10:00:00,131.12,131.18,130.59,130.97,26555.0,112.4027,112.4541,111.9484,112.2741,26555.0
2017-10-23 10:30:00,130.94,131.46,130.75,130.9,23896.0,112.2484,112.6942,112.0855,112.2141,23896.0
2017-10-23 11:00:00,130.84,130.92,130.6,130.92,24382.0,112.1627,112.2313,111.9569,112.2313,24382.0
2017-10-23 11:30:00,130.91,131.28,130.76,130.88,40038.0,112.2227,112.5399,112.0941,112.197,40038.0
2017-10-23 12:00:00,130.86,130.94,130.26,130.93,26515.0,112.1798,112.2484,111.6655,112.2398,26515.0
2017-10-23 12:30:00,130.8,130.85,130.57,130.73,11162.0,112.1284,112.1713,111.9312,112.0684,11162.0
2017-10-23 13:00:00,130.99,130.99,130.66,130.7,9445.0,112.2913,112.2913,112.0084,112.0427,9445.0
2017-10-23 13:30:00,130.74,130.96,130.45,130.72,14489.0,112.077,112.2655,111.8283,112.0598,14489.0
2017-10-23 14:00:00,130.66,130.91,130.66,130.87,13356.0,112.0084,112.2227,112.0084,112.1884,13356.0
2017-10-23 14:30:00,130.91,130.92,130.67,130.85,16793.0,112.2227,112.2313,112.0169,112.1713,16793.0
2017-10-23 15:00:00,130.77,130.9,130.58,130.79,17144.0,112.1027,112.2141,111.9398,112.1198,17144.0
2017-10-23 15:30:00,130.8,130.88,130.4,130.52,52955.0,112.1284,112.197,111.7855,111.8884,52955.0
2017-10-24 09:30:00,130.86,132.1,130.78,131.83,19674.0,112.1798,113.2428,112.1112,113.0114,19674.0
2017-10-24 10:00:00,131.83,132.32,131.73,131.9,28225.0,113.0114,113.4314,112.9256,113.0714,28225.0
2017-10-24 10:30:00,131.9,132.19,131.62,132.19,32940.0,113.0714,113.32,112.8313,113.32,32940.0
2017-10-24 11:00:00,132.19,132.84,132.16,132.7,36076.0,113.32,113.8772,113.2942,113.7572,36076.0
2017-10-24 11:30:00,132.63,132.73,131.53,131.72,31240.0,113.6972,113.7829,112.7542,112.9171,31240.0
2017-10-24 12:00:00,131.6,131.96,131.6,131.96,13586.0,112.8142,113.1228,112.8142,113.1228,13586.0
2017-10-24 12:30:00,131.93,132.18,131.83,131.88,29553.0,113.0971,113.3114,113.0114,113.0542,29553.0
2017-10-24 13:00:00,131.95,132.12,131.84,131.98,39626.0,113.1142,113.26,113.0199,113.1399,39626.0
2017-10-24 13:30:00,132.0,132.1,131.76,131.76,54622.0,113.1571,113.2428,112.9513,112.9513,54622.0
2017-10-24 14:00:00,131.7,132.35,131.7,132.31,26879.0,112.8999,113.4571,112.8999,113.4228,26879.0
2017-10-24 14:30:00,132.33,132.83,132.27,132.74,24305.0,113.44,113.8686,113.3885,113.7915,24305.0
2017-10-24 15:00:00,132.75,132.79,132.06,132.18,42415.0,113.8,113.8343,113.2085,113.3114,42415.0
2017-10-24 15:30:00,132.15,132.23,131.82,131.96,58029.0,113.2857,113.3543,113.0028,113.1228,58029.0
2017-10-25 09:30:00,132.07,132.07,130.14,130.77,36320.0,113.2171,113.2171,111.5626,112.1027,36320.0
2017-10-25 10:00:00,130.86,130.86,130.2,130.3,25696.0,112.1798,112.1798,111.614,111.6998,25696.0
2017-10-25 10:30:00,130.35,130.62,130.18,130.19,18205.0,111.7426,111.9741,111.5969,111.6055,18205.0
2017-10-25 11:00:00,130.29,130.46,129.58,129.87,25337.0,111.6912,111.8369,111.0825,111.3311,25337.0
2017-10-25 11:30:00,129.88,130.5,129.87,130.43,22351.0,111.3397,111.8712,111.3311,111.8112,22351.0
2017-10-25 12:00:00,130.42,130.68,130.2,130.27,30189.0,111.8026,112.0255,111.614,111.674,30189.0
2017-10-25 12:30:00,130.25,130.28,129.86,130.15,17344.0,111.6569,111.6826,111.3226,111.5712,17344.0
2017-10-25 13:00:00,130.2,130.65,130.05,130.62,12484.0,111.614,111.9998,111.4854,111.9741,12484.0
2017-10-25 13:30:00,130.61,131.58,130.61,131.55,15412.0,111.9655,112.797,111.9655,112.7713,15412.0
2017-10-25 14:00:00,131.54,131.55,131.16,131.44,17940.0,112.7628,112.7713,112.437,112.677,17940.0
2017-10-25 14:30:00,131.4,131.7,131.23,131.7,14909.0,112.6427,112.8999,112.497,112.8999,14909.0
2017-10-25 15:00:00,131.7,131.7,131.38,131.65,23923.0,112.8999,112.8999,112.6256,112.8571,23923.0
2017-10-25 15:30:00,131.65,131.78,131.41,131.56,64521.0,112.8571,112.9685,112.6513,112.7799,64521.0
2017-10-26 09:30:00,132.15,132.44,131.48,132.4,24041.0,113.2857,113.5343,112.7113,113.5,24041.0
2017-10-26 10:00:00,132.25,133.19,132.16,133.19,20383.0,113.3714,114.1772,113.2942,114.1772,20383.0
2017-10-26 10:30:00,133.21,133.22,132.4,132.58,56679.0,114.1944,114.2029,113.5,113.6543,56679.0
2017-10-26 11:00:00,132.56,132.98,132.43,132.53,19223.0,113.6371,113.9972,113.5257,113.6114,19223.0
2017-10-26 11:30:00,132.55,132.92,132.41,132.87,11525.0,113.6286,113.9458,113.5086,113.9029,11525.0
2017-10-26 12:00:00,132.94,132.94,132.57,132.83,14599.0,113.9629,113.9629,113.6457,113.8686,14599.0
2017-10-26 12:30:00,132.95,132.95,132.6,132.6,31902.0,113.9715,113.9715,113.6714,113.6714,31902.0
2017-10-26 13:00:00,132.5,132.87,132.48,132.8,9448.0,113.5857,113.9029,113.5686,113.8429,9448.0
2017-10-26 13:30:00,132.83,133.69,132.83,133.66,41354.0,113.8686,114.6058,113.8686,114.5801,41354.0
2017-10-26 14:00:00,133.56,133.86,133.3,133.39,36262.0,114.4944,114.7516,114.2715,114.3487,36262.0
2017-10-26 14:30:00,133.47,133.48,132.98,133.25,19392.0,114.4172,114.4258,113.9972,114.2287,19392.0
2017-10-26 15:00:00,133.3,133.34,133.06,133.12,36631.0,114.2715,114.3058,114.0658,114.1172,36631.0
2017-10-26 15:30:00,133.11,133.37,133.0,133.23,95880.0,114.1086,114.3315,114.0143,114.2115,95880.0
2017-10-27 09:30:00,133.62,133.65,132.81,133.05,41155.0,114.5458,114.5716,113.8515,114.0572,41155.0
2017-10-27 10:00:00,133.16,133.33,132.85,132.89,23368.0,114.1515,114.2972,113.8858,113.92,23368.0
2017-10-27 10:30:00,133.1,133.36,132.68,133.28,14588.0,114.1001,114.3229,113.74,114.2544,14588.0
2017-10-27 11:00:00,133.27,133.71,133.21,133.69,11042.0,114.2458,114.623,114.1944,114.6058,11042.0
2017-10-27 11:30:00,133.76,134.07,133.43,133.55,16038.0,114.6658,114.9316,114.383,114.4858,16038.0
2017-10-27 12:00:00,133.54,134.36,133.48,134.35,12347.0,114.4773,115.1802,114.4258,115.1716,12347.0
2017-10-27 12:30:00,134.24,134.53,134.16,134.26,18886.0,115.0773,115.3259,115.0087,115.0945,18886.0
2017-10-27 13:00:00,134.38,134.44,134.2,134.28,40037.0,115.1973,115.2488,115.043,115.1116,40037.0
2017-10-27 13:30:00,134.31,135.0,134.16,134.82,29391.0,115.1373,115.7288,115.0087,115.5745,29391.0
2017-10-27 14:00:00,134.78,134.82,134.49,134.78,14078.0,115.5402,115.5745,115.2916,115.5402,14078.0
2017-10-27 14:30:00,134.78,134.98,134.15,134.29,22826.0,115.5402,115.7117,115.0002,115.1202,22826.0
2017-10-27 15:00:00,134.3,134.93,134.3,134.93,25682.0,115.1288,115.6688,115.1288,115.6688,25682.0
2017-10-27 15:30:00,134.9,135.04,134.7,134.94,78965.0,115.6431,115.7631,115.4717,115.6774,78965.0
2017-10-30 09:30:00,134.63,134.75,132.09,132.87,45181.0,115.4117,115.5145,113.2342,113.9029,45181.0
2017-10-30 10:00:00,133.04,134.0,133.0,133.63,34412.0,114.0486,114.8716,114.0143,114.5544,34412.0
2017-10-30 10:30:00,133.67,133.85,133.5,133.5,24057.0,114.5887,114.743,114.443,114.443,24057.0
2017-10-30 11:00:00,133.54,134.18,133.54,133.72,26457.0,114.4773,115.0259,114.4773,114.6316,26457.0
2017-10-30 11:30:00,133.67,134.05,133.5,134.05,21375.0,114.5887,114.9145,114.443,114.9145,21375.0
2017-10-30 12:00:00,134.04,134.15,133.75,133.89,29522.0,114.9059,115.0002,114.6573,114.7773,29522.0
2017-10-30 12:30:00,133.84,133.89,133.45,133.74,22273.0,114.7344,114.7773,114.4001,114.6487,22273.0
2017-10-30 13:00:00,133.68,134.11,133.62,134.11,14025.0,114.5973,114.9659,114.5458,114.9659,14025.0
2017-10-30 13:30:00,134.11,134.29,133.9,134.08,22514.0,114.9659,115.1202,114.7859,114.9402,22514.0
2017-10-30 14:00:00,134.04,134.74,133.97,134.63,28154.0,114.9059,115.506,114.8459,115.4117,28154.0
2017-10-30 14:30:00,134.53,134.96,134.44,134.93,34371.0,115.3259,115.6946,115.2488,115.6688,34371.0
2017-10-30 15:00:00,134.95,135.12,134.63,135.06,62420.0,115.686,115.8317,115.4117,115.7803,62420.0
2017-10-30 15:30:00,135.09,135.12,134.52,134.7,130234.0,115.806,115.8317,115.3174,115.4717,130234.0
2017-10-31 09:30:00,135.04,136.13,134.88,135.89,15174.0,115.7631,116.6975,115.626,116.4918,15174.0
2017-10-31 10:00:00,135.75,135.77,134.86,134.94,35079.0,116.3718,116.3889,115.6088,115.6774,35079.0
2017-10-31 10:30:00,134.99,135.78,134.98,135.65,31657.0,115.7203,116.3975,115.7117,116.2861,31657.0
2017-10-31 11:00:00,135.69,135.84,135.21,135.65,33078.0,116.3203,116.4489,115.9089,116.2861,33078.0
2017-10-31 11:30:00,135.65,136.23,135.62,136.18,10557.0,116.2861,116.7833,116.2603,116.7404,10557.0
2017-10-31 12:00:00,136.18,136.35,135.75,136.15,18675.0,116.7404,116.8861,116.3718,116.7147,18675.0
2017-10-31 12:30:00,136.16,136.37,135.84,136.36,14395.0,116.7233,116.9033,116.4489,116.8947,14395.0
2017-10-31 13:00:00,136.3,136.3,135.47,135.78,34417.0,116.8433,116.8433,116.1317,116.3975,34417.0
2017-10-31 13:30:00,135.81,136.05,135.76,136.05,21698.0,116.4232,116.629,116.3804,116.629,21698.0
2017-10-31 14:00:00,136.06,136.15,135.94,135.99,22129.0,116.6375,116.7147,116.5347,116.5775,22129.0
2017-10-31 14:30:00,135.99,136.08,135.94,136.05,36520.0,116.5775,116.6547,116.5347,116.629,36520.0
2017-10-31 15:00:00,136.08,136.23,135.98,136.05,17112.0,116.6547,116.7833,116.5689,116.629,17112.0
2017-10-31 15:30:00,136.0,136.32,135.82,136.23,69877.0,116.5861,116.8604,116.4318,116.7833,69877.0
2017-11-01 09:30:00,137.64,137.82,136.07,137.69,43887.0,117.992,118.1463,116.6461,118.0348,43887.0
2017-11-01 10:00:00,137.82,138.07,137.03,137.03,36552.0,118.1463,118.3606,117.4691,117.4691,36552.0
2017-11-01 10:30:00,136.97,137.28,136.73,136.91,25086.0,117.4176,117.6834,117.2119,117.3662,25086.0
2017-11-01 11:00:00,136.9,137.26,136.8,136.99,21647.0,117.3576,117.6662,117.2719,117.4348,21647.0
2017-11-01 11:30:00,136.91,137.19,136.75,137.18,18267.0,117.3662,117.6062,117.229,117.5976,18267.0
2017-11-01 12:00:00,137.14,137.46,137.01,137.19,16880.0,117.5634,117.8377,117.4519,117.6062,16880.0
2017-11-01 12:30:00,137.19,137.34,137.01,137.09,13142.0,117.6062,117.7348,117.4519,117.5205,13142.0
2017-11-01 13:00:00,137.11,137.26,136.61,136.96,33431.0,117.5376,117.6662,117.109,117.4091,33431.0
2017-11-01 13:30:00,136.9,137.05,136.76,137.03,24708.0,117.3576,117.4862,117.2376,117.4691,24708.0
2017-11-01 14:00:00,136.95,137.14,136.75,136.75,38817.0,117.4005,117.5634,117.229,117.229,38817.0
2017-11-01 14:30:00,136.82,137.05,136.75,136.92,21784.0,117.289,117.4862,117.229,117.3748,21784.0
2017-11-01 15:00:00,136.91,137.02,136.74,136.84,32034.0,117.3662,117.4605,117.2205,117.3062,32034.0
2017-11-01 15:30:00,136.84,137.02,136.77,136.82,74244.0,117.3062,117.4605,117.2462,117.289,74244.0
2017-11-02 09:30:00,136.82,137.16,133.67,135.02,50702.0,117.289,117.5805,114.5887,115.746,50702.0
2017-11-02 10:00:00,134.89,134.89,132.61,133.87,63025.0,115.6345,115.6345,113.68,114.7601,63025.0
2017-11-02 10:30:00,133.95,134.23,133.5,133.53,53836.0,114.8287,115.0688,114.443,114.4687,53836.0
2017-11-02 11:00:00,133.53,134.16,133.25,133.44,25223.0,114.4687,115.0087,114.2287,114.3915,25223.0
2017-11-02 11:30:00,133.4,134.09,133.08,134.09,46968.0,114.3572,114.9487,114.0829,114.9487,46968.0
2017-11-02 12:00:00,134.01,136.8,134.01,136.8,62051.0,114.8802,117.2719,114.8802,117.2719,62051.0
2017-11-02 12:30:00,136.63,136.82,135.9,136.5,24240.0,117.1262,117.289,116.5004,117.0147,24240.0
2017-11-02 13:00:00,136.53,137.01,136.04,136.5,31527.0,117.0404,117.4519,116.6204,117.0147,31527.0
2017-11-02 13:30:00,136.4,136.4,135.95,136.06,20584.0,116.929,116.929,116.5432,116.6375,20584.0
2017-11-02 14:00:00,136.0,136.0,135.59,135.99,19049.0,116.5861,116.5861,116.2346,116.5775,19049.0
2017-11-02 14:30:00,136.0,136.04,135.67,135.84,19230.0,116.5861,116.6204,116.3032,116.4489,19230.0
2017-11-02 15:00:00,135.83,136.9,135.79,136.83,45934.0,116.4404,117.3576,116.4061,117.2976,45934.0
2017-11-02 15:30:00,136.81,136.98,136.52,136.72,80474.0,117.2805,117.4262,117.0319,117.2033,80474.0
2017-11-03 09:30:00,136.05,137.15,135.73,136.74,24475.0,116.629,117.5719,116.3546,117.2205,24475.0
2017-11-03 10:00:00,136.95,137.16,136.13,136.75,17980.0,117.4005,117.5805,116.6975,117.229,17980.0
2017-11-03 10:30:00,136.52,136.61,135.7,135.81,11917.0,117.0319,117.109,116.3289,116.4232,11917.0
2017-11-03 11:00:00,135.8,136.74,135.79,136.74,20862.0,116.4146,117.2205,116.4061,117.2205,20862.0
2017-11-03 11:30:00,136.67,136.67,136.25,136.51,10451.0,117.1604,117.1604,116.8004,117.0233,10451.0
2017-11-03 12:00:00,136.49,136.56,135.91,136.07,9123.0,117.0061,117.0662,116.5089,116.6461,9123.0
2017-11-03 12:30:00,136.08,136.27,135.94,135.94,6533.0,116.6547,116.8175,116.5347,116.5347,6533.0
2017-11-03 13:00:00,136.06,136.45,136.06,136.35,12482.0,116.6375,116.9719,116.6375,116.8861,12482.0
2017-11-03 13:30:00,136.34,136.45,136.15,136.15,6043.0,116.8776,116.9719,116.7147,116.7147,6043.0
2017-11-03 14:00:00,136.23,136.57,136.23,136.55,7373.0,116.7833,117.0747,116.7833,117.0576,7373.0
2017-11-03 14:30:00,136.54,136.6,136.19,136.21,14548.0,117.049,117.1004,116.749,116.7661,14548.0
2017-11-03 15:00:00,136.33,136.37,135.94,135.97,10649.0,116.869,116.9033,116.5347,116.5604,10649.0
2017-11-03 15:30:00,136.0,136.33,135.94,136.22,43409.0,116.5861,116.869,116.5347,116.7747,43409.0
2017-11-06 09:30:00,136.24,136.24,133.36,135.65,83899.0,116.7918,116.7918,114.3229,116.2861,83899.0
2017-11-06 10:00:00,135.54,135.72,134.7,135.46,22124.0,116.1918,116.3461,115.4717,116.1232,22124.0
2017-11-06 10:30:00,135.47,135.89,135.22,135.22,22629.0,116.1317,116.4918,115.9174,115.9174,22629.0
2017-11-06 11:00:00,135.28,135.6,134.27,134.79,36605.0,115.9689,116.2432,115.103,115.5488,36605.0
2017-11-06 11:30:00,134.81,134.93,134.0,134.28,37628.0,115.566,115.6688,114.8716,115.1116,37628.0
2017-11-06 12:00:00,134.29,134.35,134.13,134.25,21002.0,115.1202,115.1716,114.983,115.0859,21002.0
2017-11-06 12:30:00,134.25,134.3,133.82,133.99,28547.0,115.0859,115.1288,114.7173,114.863,28547.0
2017-11-06 13:00:00,134.0,134.02,133.58,133.6,35959.0,114.8716,114.8887,114.5115,114.5287,35959.0
2017-11-06 13:30:00,133.53,133.93,133.3,133.68,25862.0,114.4687,114.8116,114.2715,114.5973,25862.0
2017-11-06 14:00:00,133.75,133.88,133.47,133.47,31984.0,114.6573,114.7687,114.4172,114.4172,31984.0
2017-11-06 14:30:00,133.42,133.56,133.27,133.27,26028.0,114.3744,114.4944,114.2458,114.2458,26028.0
2017-11-06 15:00:00,133.3,133.57,133.21,133.27,45317.0,114.2715,114.503,114.1944,114.2458,45317.0
2017-11-06 15:30:00,133.29,133.36,133.08,133.1,107122.0,114.2629,114.3229,114.0829,114.1001,107122.0
2017-11-07 09:30:00,133.51,133.69,132.68,132.72,31714.0,114.4515,114.6058,113.74,113.7743,31714.0
2017-11-07 10:00:00,132.72,132.8,131.44,131.49,51390.0,113.7743,113.8429,112.677,112.7199,51390.0
2017-11-07 10:30:00,131.57,131.57,129.52,129.75,86984.0,112.7885,112.7885,111.0311,111.2283,86984.0
2017-11-07 11:00:00,129.66,130.44,129.62,130.43,70021.0,111.1511,111.8198,111.1168,111.8112,70021.0
2017-11-07 11:30:00,130.5,131.19,130.2,130.2,64098.0,111.8712,112.4627,111.614,111.614,64098.0
2017-11-07 12:00:00,130.22,130.44,129.23,129.37,31506.0,111.6312,111.8198,110.7825,110.9025,31506.0
2017-11-07 12:30:00,129.37,129.56,128.53,128.84,51038.0,110.9025,111.0654,110.1824,110.4482,51038.0
2017-11-07 13:00:00,128.84,129.92,128.72,129.49,37297.0,110.4482,111.374,110.3453,111.0054,37297.0
2017-11-07 13:30:00,129.44,129.9,128.8,128.8,24505.0,110.9625,111.3569,110.4139,110.4139,24505.0
2017-11-07 14:00:00,128.79,129.38,128.59,128.81,44261.0,110.4053,110.9111,110.2339,110.4225,44261.0
2017-11-07 14:30:00,128.94,129.23,128.59,128.6,45763.0,110.5339,110.7825,110.2339,110.2424,45763.0
2017-11-07 15:00:00,128.64,128.64,127.75,128.0,74287.0,110.2767,110.2767,109.5138,109.7281,74287.0
2017-11-07 15:30:00,128.02,128.45,127.88,128.04,156707.0,109.7452,110.1138,109.6252,109.7624,156707.0
2017-11-08 09:30:00,127.97,128.1,127.29,127.94,46067.0,109.7024,109.8138,109.1194,109.6767,46067.0
2017-11-08 10:00:00,128.01,128.82,128.01,128.57,48926.0,109.7367,110.431,109.7367,110.2167,48926.0
2017-11-08 10:30:00,128.59,128.76,128.14,128.62,28911.0,110.2339,110.3796,109.8481,110.2596,28911.0
2017-11-08 11:00:00,128.69,129.32,128.61,129.27,35963.0,110.3196,110.8597,110.251,110.8168,35963.0
2017-11-08 11:30:00,129.34,130.45,129.27,130.38,56080.0,110.8768,111.8283,110.8168,111.7683,56080.0
2017-11-08 12:00:00,130.42,131.06,130.42,130.98,22860.0,111.8026,112.3513,111.8026,112.2827,22860.0
2017-11-08 12:30:00,130.95,130.97,130.46,130.66,24605.0,112.257,112.2741,111.8369,112.0084,24605.0
2017-11-08 13:00:00,130.71,131.0,130.19,130.28,16560.0,112.0512,112.2998,111.6055,111.6826,16560.0
2017-11-08 13:30:00,130.32,130.57,130.14,130.49,20544.0,111.7169,111.9312,111.5626,111.8626,20544.0
2017-11-08 14:00:00,130.5,130.61,129.8,129.83,32170.0,111.8712,111.9655,111.2711,111.2969,32170.0
2017-11-08 14:30:00,129.8,129.96,129.67,129.76,27442.0,111.2711,111.4083,111.1597,111.2368,27442.0
2017-11-08 15:00:00,129.75,130.11,129.71,129.99,21622.0,111.2283,111.5369,111.194,111.434,21622.0
2017-11-08 15:30:00,130.04,130.25,130.0,130.24,60798.0,111.4769,111.6569,111.4426,111.6483,60798.0
2017-11-09 09:30:00,129.85,129.86,128.77,129.45,26268.0,111.314,111.3226,110.3882,110.9711,26268.0
2017-11-09 10:00:00,129.43,130.1,129.42,129.5,25884.0,110.954,111.5283,110.9454,111.014,25884.0
2017-11-09 10:30:00,129.37,129.94,129.05,129.92,15165.0,110.9025,111.3912,110.6282,111.374,15165.0
2017-11-09 11:00:00,129.91,130.12,129.41,129.78,17643.0,111.3654,111.5455,110.9368,111.254,17643.0
2017-11-09 11:30:00,129.75,129.77,129.09,129.17,29853.0,111.2283,111.2454,110.6625,110.7311,29853.0
2017-11-09 12:00:00,129.17,130.77,129.17,129.4,58371.0,110.7311,112.1027,110.7311,110.9282,58371.0
2017-11-09 12:30:00,129.41,129.48,129.0,129.38,40363.0,110.9368,110.9968,110.5853,110.9111,40363.0
2017-11-09 13:00:00,129.35,130.05,129.31,129.87,38019.0,110.8854,111.4854,110.8511,111.3311,38019.0
2017-11-09 13:30:00,129.99,130.33,129.81,129.94,46799.0,111.434,111.7255,111.2797,111.3912,46799.0
2017-11-09 14:00:00,129.86,129.86,129.31,129.47,34113.0,111.3226,111.3226,110.8511,110.9882,34113.0
2017-11-09 14:30:00,129.51,129.65,129.0,129.42,47921.0,111.0225,111.1425,110.5853,110.9454,47921.0
2017-11-09 15:00:00,129.45,129.68,129.26,129.46,31110.0,110.9711,111.1683,110.8082,110.9797,31110.0
2017-11-09 15:30:00,129.48,130.11,129.48,130.02,70563.0,110.9968,111.5369,110.9968,111.4597,70563.0
2017-11-10 09:30:00,129.52,131.45,129.5,131.09,9960.0,111.0311,112.6856,111.014,112.377,9960.0
2017-11-10 10:00:00,131.19,131.2,129.5,129.93,29195.0,112.4627,112.4713,111.014,111.3826,29195.0
2017-11-10 10:30:00,129.82,129.84,129.39,129.45,9204.0,111.2883,111.3054,110.9197,110.9711,9204.0
2017-11-10 11:00:00,129.44,129.81,129.3,129.65,26651.0,110.9625,111.2797,110.8425,111.1425,26651.0
2017-11-10 11:30:00,129.77,129.96,129.66,129.8,6152.0,111.2454,111.4083,111.1511,111.2711,6152.0
2017-11-10 12:00:00,129.9,129.95,129.55,129.58,8617.0,111.3569,111.3997,111.0568,111.0825,8617.0
2017-11-10 12:30:00,129.59,129.97,129.59,129.81,7314.0,111.0911,111.4169,111.0911,111.2797,7314.0
2017-11-10 13:00:00,129.75,129.9,129.67,129.78,15500.0,111.2283,111.3569,111.1597,111.254,15500.0
2017-11-10 13:30:00,129.82,130.13,129.71,129.71,21368.0,111.2883,111.554,111.194,111.194,21368.0
2017-11-10 14:00:00,129.63,130.28,129.63,130.14,12572.0,111.1254,111.6826,111.1254,111.5626,12572.0
2017-11-10 14:30:00,130.09,130.48,130.02,130.35,15722.0,111.5197,111.8541,111.4597,111.7426,15722.0
2017-11-10 15:00:00,130.4,130.42,129.69,129.69,34880.0,111.7855,111.8026,111.1768,111.1768,34880.0
2017-11-10 15:30:00,129.77,130.02,129.67,129.85,45555.0,111.2454,111.4597,111.1597,111.314,45555.0
2017-11-13 09:30:00,129.55,130.88,129.16,130.83,17254.0,111.0568,112.197,110.7225,112.1541,17254.0
2017-11-13 10:00:00,130.84,131.11,129.53,130.24,23870.0,112.1627,112.3941,111.0397,111.6483,23870.0
2017-11-13 10:30:00,130.21,130.29,129.72,129.73,9523.0,111.6226,111.6912,111.2026,111.2111,9523.0
2017-11-13 11:00:00,129.75,130.95,129.71,130.46,23664.0,111.2283,112.257,111.194,111.8369,23664.0
2017-11-13 11:30:00,130.51,131.01,130.46,130.66,13600.0,111.8798,112.3084,111.8369,112.0084,13600.0
2017-11-13 12:00:00,130.72,130.97,130.43,130.64,19923.0,112.0598,112.2741,111.8112,111.9912,19923.0
2017-11-13 12:30:00,130.58,131.14,130.57,130.97,7480.0,111.9398,112.4199,111.9312,112.2741,7480.0
2017-11-13 13:00:00,130.94,131.25,130.84,131.18,11318.0,112.2484,112.5142,112.1627,112.4541,11318.0
2017-11-13 13:30:00,131.15,131.24,130.82,130.87,12273.0,112.4284,112.5056,112.1455,112.1884,12273.0
2017-11-13 14:00:00,130.82,130.93,130.46,130.46,14718.0,112.1455,112.2398,111.8369,111.8369,14718.0
2017-11-13 14:30:00,130.53,130.55,130.03,130.55,12451.0,111.8969,111.9141,111.4683,111.9141,12451.0
2017-11-13 15:00:00,130.48,130.48,130.12,130.21,23377.0,111.8541,111.8541,111.5455,111.6226,23377.0
2017-11-13 15:30:00,130.2,130.55,129.92,130.48,87556.0,111.614,111.9141,111.374,111.8541,87556.0
2017-11-14 09:30:00,129.48,131.02,129.48,130.77,17546.0,110.9968,112.317,110.9968,112.1027,17546.0
2017-11-14 10:00:00,130.59,130.67,130.02,130.31,21658.0,111.9484,112.0169,111.4597,111.7083,21658.0
2017-11-14 10:30:00,130.25,131.79,130.09,131.31,27146.0,111.6569,112.9771,111.5197,112.5656,27146.0
2017-11-14 11:00:00,131.25,131.31,130.93,131.26,22245.0,112.5142,112.5656,112.2398,112.5227,22245.0
2017-11-14 11:30:00,131.17,131.28,131.0,131.2,13730.0,112.4456,112.5399,112.2998,112.4713,13730.0
2017-11-14 12:00:00,131.29,131.4,130.96,131.25,26963.0,112.5484,112.6427,112.2655,112.5142,26963.0
2017-11-14 12:30:00,131.1,131.73,130.52,131.73,19399.0,112.3856,112.9256,111.8884,112.9256,19399.0
2017-11-14 13:00:00,131.5,132.34,131.0,131.83,66409.0,112.7285,113.4486,112.2998,113.0114,66409.0
2017-11-14 13:30:00,131.92,131.94,131.43,131.56,35695.0,113.0885,113.1057,112.6685,112.7799,35695.0
2017-11-14 14:00:00,131.53,131.71,131.42,131.61,14799.0,112.7542,112.9085,112.6599,112.8228,14799.0
2017-11-14 14:30:00,131.6,131.67,131.44,131.47,15795.0,112.8142,112.8742,112.677,112.7027,15795.0
2017-11-14 15:00:00,131.53,131.74,131.52,131.56,12792.0,112.7542,112.9342,112.7456,112.7799,12792.0
2017-11-14 15:30:00,131.51,131.84,131.38,131.75,51948.0,112.737,113.0199,112.6256,112.9428,51948.0
2017-11-15 09:30:00,131.0,131.43,129.76,130.11,32275.0,112.2998,112.6685,111.2368,111.5369,32275.0
2017-11-15 10:00:00,130.09,131.03,130.07,130.87,14583.0,111.5197,112.3256,111.5026,112.1884,14583.0
2017-11-15 10:30:00,130.88,132.02,130.88,131.65,24918.0,112.197,113.1742,112.197,112.8571,24918.0
2017-11-15 11:00:00,131.65,131.87,131.14,131.62,21219.0,112.8571,113.0456,112.4199,112.8313,21219.0
2017-11-15 11:30:00,131.49,132.39,131.32,132.37,25327.0,112.7199,113.4914,112.5742,113.4743,25327.0
2017-11-15 12:00:00,132.2,132.76,132.13,132.65,25802.0,113.3285,113.8086,113.2685,113.7143,25802.0
2017-11-15 12:30:00,132.66,132.66,132.2,132.59,15700.0,113.7229,113.7229,113.3285,113.6629,15700.0
2017-11-15 13:00:00,132.63,132.63,132.12,132.39,22102.0,113.6972,113.6972,113.26,113.4914,22102.0
2017-11-15 13:30:00,132.42,132.78,132.35,132.47,15487.0,113.5171,113.8257,113.4571,113.56,15487.0
2017-11-15 14:00:00,132.52,132.79,132.44,132.7,28278.0,113.6029,113.8343,113.5343,113.7572,28278.0
2017-11-15 14:30:00,132.73,132.82,132.55,132.62,32260.0,113.7829,113.86,113.6286,113.6886,32260.0
2017-11-15 15:00:00,132.61,132.73,131.93,132.11,31850.0,113.68,113.7829,113.0971,113.2514,31850.0
2017-11-15 15:30:00,132.14,132.6,131.91,131.98,93621.0,113.2771,113.6714,113.0799,113.1399,93621.0
2017-11-16 09:30:00,132.9,133.11,131.23,131.35,40436.0,113.9286,114.1086,112.497,112.5999,40436.0
2017-11-16 10:00:00,131.34,132.04,130.59,131.85,39097.0,112.5913,113.1914,111.9484,113.0285,39097.0
2017-11-16 10:30:00,131.87,132.05,131.61,131.8,8333.0,113.0456,113.2,112.8228,112.9856,8333.0
2017-11-16 11:00:00,131.83,132.39,131.74,132.33,12535.0,113.0114,113.4914,112.9342,113.44,12535.0
2017-11-16 11:30:00,132.24,132.24,131.09,131.96,18853.0,113.3628,113.3628,112.377,113.1228,18853.0
2017-11-16 12:00:00,132.03,132.2,131.79,132.18,33854.0,113.1828,113.3285,112.9771,113.3114,33854.0
2017-11-16 12:30:00,132.0,132.12,131.57,131.96,17070.0,113.1571,113.26,112.7885,113.1228,17070.0
2017-11-16 13:00:00,131.89,132.24,131.63,131.86,41156.0,113.0628,113.3628,112.8399,113.0371,41156.0
2017-11-16 13:30:00,131.86,131.94,131.37,131.67,28464.0,113.0371,113.1057,112.617,112.8742,28464.0
2017-11-16 14:00:00,131.75,132.03,131.58,131.9,26450.0,112.9428,113.1828,112.797,113.0714,26450.0
2017-11-16 14:30:00,131.93,131.93,131.15,131.16,48684.0,113.0971,113.0971,112.4284,112.437,48684.0
2017-11-16 15:00:00,131.14,131.29,131.04,131.1,43607.0,112.4199,112.5484,112.3341,112.3856,43607.0
2017-11-16 15:30:00,131.1,131.2,130.85,131.18,115688.0,112.3856,112.4713,112.1713,112.4541,115688.0
2017-11-17 09:30:00,131.32,132.87,131.24,132.17,16797.0,112.5742,113.9029,112.5056,113.3028,16797.0
2017-11-17 10:00:00,132.21,132.54,131.98,132.18,20853.0,113.3371,113.62,113.1399,113.3114,20853.0
2017-11-17 10:30:00,132.14,132.78,132.1,132.63,30832.0,113.2771,113.8257,113.2428,113.6972,30832.0
2017-11-17 11:00:00,132.65,133.02,132.58,132.87,10561.0,113.7143,114.0315,113.6543,113.9029,10561.0
2017-11-17 11:30:00,132.87,134.24,132.86,134.14,22192.0,113.9029,115.0773,113.8943,114.9916,22192.0
2017-11-17 12:00:00,134.12,134.64,133.94,134.31,16655.0,114.9745,115.4202,114.8202,115.1373,16655.0
2017-11-17 12:30:00,134.31,134.34,133.68,133.68,12514.0,115.1373,115.1631,114.5973,114.5973,12514.0
2017-11-17 13:00:00,133.76,134.17,133.64,133.92,13867.0,114.6658,115.0173,114.563,114.803,13867.0
2017-11-17 13:30:00,133.81,134.0,133.81,133.9,7522.0,114.7087,114.8716,114.7087,114.7859,7522.0
2017-11-17 14:00:00,133.86,134.02,133.73,133.87,16024.0,114.7516,114.8887,114.6401,114.7601,16024.0
2017-11-17 14:30:00,133.81,133.99,133.75,133.93,15438.0,114.7087,114.863,114.6573,114.8116,15438.0
2017-11-17 15:00:00,133.89,134.22,133.69,134.22,28759.0,114.7773,115.0602,114.6058,115.0602,28759.0
2017-11-17 15:30:00,134.18,134.28,133.65,133.87,156510.0,115.0259,115.1116,114.5716,114.7601,156510.0
2017-11-20 09:30:00,134.75,135.72,134.35,135.72,28749.0,115.5145,116.3461,115.1716,116.3461,28749.0
2017-11-20 10:00:00,135.9,135.91,135.08,135.35,18603.0,116.5004,116.5089,115.7974,116.0289,18603.0
2017-11-20 10:30:00,135.25,135.53,135.15,135.53,10816.0,115.9432,116.1832,115.8574,116.1832,10816.0
2017-11-20 11:00:00,135.5,136.06,135.45,136.02,22093.0,116.1575,116.6375,116.1146,116.6032,22093.0
2017-11-20 11:30:00,136.02,136.13,135.9,136.02,23254.0,116.6032,116.6975,116.5004,116.6032,23254.0
2017-11-20 12:00:00,136.03,136.09,135.81,135.81,27844.0,116.6118,116.6632,116.4232,116.4232,27844.0
2017-11-20 12:30:00,135.76,135.76,135.06,135.17,19823.0,116.3804,116.3804,115.7803,115.8746,19823.0
2017-11-20 13:00:00,135.13,135.44,135.09,135.37,12805.0,115.8403,116.106,115.806,116.046,12805.0
2017-11-20 13:30:00,135.41,135.48,135.35,135.43,12586.0,116.0803,116.1403,116.0289,116.0975,12586.0
2017-11-20 14:00:00,135.41,135.41,135.12,135.28,19099.0,116.0803,116.0803,115.8317,115.9689,19099.0
2017-11-20 14:30:00,135.28,135.65,135.14,135.14,29513.0,115.9689,116.2861,115.8489,115.8489,29513.0
2017-11-20 15:00:00,135.19,135.5,135.01,135.05,28780.0,115.8917,116.1575,115.7374,115.7717,28780.0
2017-11-20 15:30:00,135.03,135.29,134.91,135.2,120662.0,115.7546,115.9774,115.6517,115.9003,120662.0
2017-11-21 09:30:00,135.47,135.9,134.85,135.26,24410.0,116.1317,116.5004,115.6003,115.9517,24410.0
2017-11-21 10:00:00,135.37,135.61,135.02,135.25,8726.0,116.046,116.2518,115.746,115.9432,8726.0
2017-11-21 10:30:00,135.39,136.1,135.39,135.62,18403.0,116.0632,116.6718,116.0632,116.2603,18403.0
2017-11-21 11:00:00,135.68,136.45,135.56,136.24,15691.0,116.3118,116.9719,116.2089,116.7918,15691.0
2017-11-21 11:30:00,136.19,136.33,135.8,136.33,17915.0,116.749,116.869,116.4146,116.869,17915.0
2017-11-21 12:00:00,136.26,137.99,136.19,137.39,65045.0,116.809,118.292,116.749,117.7777,65045.0
2017-11-21 12:30:00,137.38,137.62,137.09,137.18,25872.0,117.7691,117.9748,117.5205,117.5976,25872.0
2017-11-21 13:00:00,137.17,137.38,136.95,137.2,13941.0,117.5891,117.7691,117.4005,117.6148,13941.0
2017-11-21 13:30:00,137.27,137.68,137.22,137.4,16813.0,117.6748,118.0263,117.6319,117.7862,16813.0
2017-11-21 14:00:00,137.28,137.69,137.18,137.58,18972.0,117.6834,118.0348,117.5976,117.9405,18972.0
2017-11-21 14:30:00,137.54,137.83,137.13,137.64,17032.0,117.9063,118.1549,117.5548,117.992,17032.0
2017-11-21 15:00:00,137.62,137.73,137.2,137.65,26094.0,117.9748,118.0691,117.6148,118.0006,26094.0
2017-11-21 15:30:00,137.65,137.78,137.32,137.62,99174.0,118.0006,118.112,117.7177,117.9748,99174.0
2017-11-22 09:30:00,137.8,137.8,136.34,136.8,32827.0,118.1291,118.1291,116.8776,117.2719,32827.0
2017-11-22 10:00:00,136.45,136.78,136.37,136.67,80065.0,116.9719,117.2547,116.9033,117.1604,80065.0
2017-11-22 10:30:00,136.61,136.78,135.1,135.36,58032.0,117.109,117.2547,115.8146,116.0375,58032.0
2017-11-22 11:00:00,135.21,135.62,135.0,135.12,20432.0,115.9089,116.2603,115.7288,115.8317,20432.0
2017-11-22 11:30:00,135.02,135.07,134.33,134.9,11373.0,115.746,115.7888,115.1545,115.6431,11373.0
2017-11-22 12:00:00,134.9,136.1,134.85,135.85,13694.0,115.6431,116.6718,115.6003,116.4575,13694.0
2017-11-22 12:30:00,135.86,136.17,135.69,136.17,5214.0,116.4661,116.7318,116.3203,116.7318,5214.0
2017-11-22 13:00:00,136.13,136.58,135.71,136.46,11398.0,116.6975,117.0833,116.3375,116.9804,11398.0
2017-11-22 13:30:00,136.32,136.58,136.28,136.47,7757.0,116.8604,117.0833,116.8261,116.989,7757.0
2017-11-22 14:00:00,136.28,136.67,136.05,136.59,12172.0,116.8261,117.1604,116.629,117.0919,12172.0
2017-11-22 14:30:00,136.56,136.86,136.51,136.76,7480.0,117.0662,117.3233,117.0233,117.2376,7480.0
2017-11-22 15:00:00,136.76,137.03,136.42,137.01,33989.0,117.2376,117.4691,116.9461,117.4519,33989.0
2017-11-22 15:30:00,136.96,137.21,136.82,136.92,68181.0,117.4091,117.6234,117.289,117.3748,68181.0
2017-11-24 09:30:00,137.24,137.33,135.97,136.42,17170.0,117.6491,117.7262,116.5604,116.9461,17170.0
2017-11-24 10:00:00,136.52,136.69,136.12,136.31,11000.0,117.0319,117.1776,116.689,116.8518,11000.0
2017-11-24 10:30:00,136.41,137.55,136.32,137.41,29422.0,116.9376,117.9148,116.8604,117.7948,29422.0
2017-11-24 11:00:00,137.42,137.6,136.4,136.45,11335.0,117.8034,117.9577,116.929,116.9719,11335.0
2017-11-24 11:30:00,136.39,137.15,136.35,136.87,14385.0,116.9204,117.5719,116.8861,117.3319,14385.0
2017-11-24 12:00:00,136.87,137.3,136.78,137.04,16345.0,117.3319,117.7005,117.2547,117.4776,16345.0
2017-11-24 12:30:00,137.06,137.36,136.94,137.01,34511.0,117.4948,117.752,117.3919,117.4519,34511.0
2017-11-27 09:30:00,138.35,138.74,136.61,136.9,103557.0,118.6006,118.935,117.109,117.3576,103557.0
2017-11-27 10:00:00,136.83,137.92,136.56,137.81,59775.0,117.2976,118.232,117.0662,118.1377,59775.0
2017-11-27 10:30:00,137.74,138.53,136.81,137.12,50946.0,118.0777,118.7549,117.2805,117.5462,50946.0
2017-11-27 11:00:00,137.19,137.49,136.22,137.07,49199.0,117.6062,117.8634,116.7747,117.5033,49199.0
2017-11-27 11:30:00,136.99,137.19,136.07,136.15,60199.0,117.4348,117.6062,116.6461,116.7147,60199.0
2017-11-27 12:00:00,136.14,137.38,136.08,136.56,42861.0,116.7061,117.7691,116.6547,117.0662,42861.0
2017-11-27 12:30:00,136.49,136.85,136.11,136.84,27527.0,117.0061,117.3148,116.6804,117.3062,27527.0
2017-11-27 13:00:00,136.85,137.3,136.15,136.16,38422.0,117.3148,117.7005,116.7147,116.7233,38422.0
2017-11-27 13:30:00,136.09,136.8,135.96,136.59,55255.0,116.6632,117.2719,116.5518,117.0919,55255.0
2017-11-27 14:00:00,136.59,136.91,135.98,136.55,52045.0,117.0919,117.3662,116.5689,117.0576,52045.0
2017-11-27 14:30:00,136.55,136.88,136.14,136.62,50176.0,117.0576,117.3405,116.7061,117.1176,50176.0
2017-11-27 15:00:00,136.62,137.15,136.4,136.5,111482.0,117.1176,117.5719,116.929,117.0147,111482.0
2017-11-27 15:30:00,136.51,137.24,135.9,136.11,251526.0,117.0233,117.6491,116.5004,116.6804,251526.0
2017-11-28 09:30:00,152.29,155.46,149.1,153.74,670931.0,130.5507,133.2682,127.8161,131.7937,670931.0
2017-11-28 10:00:00,153.63,154.62,150.4,150.67,308331.0,131.6994,132.5481,128.9305,129.162,308331.0
2017-11-28 10:30:00,150.53,151.98,149.51,151.67,294993.0,129.0419,130.285,128.1675,130.0192,294993.0
2017-11-28 11:00:00,151.58,152.88,151.3,151.88,125764.0,129.9421,131.0565,129.702,130.1992,125764.0
2017-11-28 11:30:00,151.78,152.52,151.28,152.14,115944.0,130.1135,130.7479,129.6849,130.4221,115944.0
2017-11-28 12:00:00,152.14,154.48,152.14,153.56,175713.0,130.4221,132.4281,130.4221,131.6394,175713.0
2017-11-28 12:30:00,153.45,155.39,153.4,154.63,187882.0,131.5451,133.2082,131.5023,132.5567,187882.0
2017-11-28 13:00:00,154.68,155.2,153.2,154.3,121628.0,132.5995,133.0453,131.3308,132.2738,121628.0
2017-11-28 13:30:00,154.16,154.3,152.12,152.13,62737.0,132.1538,132.2738,130.405,130.4135,62737.0
2017-11-28 14:00:00,152.18,152.8,151.31,151.99,121172.0,130.4564,130.9879,129.7106,130.2935,121172.0
2017-11-28 14:30:00,152.26,153.33,151.59,152.7,91424.0,130.525,131.4422,129.9506,130.9022,91424.0
2017-11-28 15:00:00,152.89,154.58,152.69,154.58,152037.0,131.0651,132.5138,130.8936,132.5138,152037.0
2017-11-28 15:30:00,154.63,155.15,154.0,154.34,265152.0,132.5567,133.0024,132.0166,132.3081,265152.0
2017-11-29 09:30:00,154.97,155.17,152.82,153.64,83666.0,132.8481,133.0196,131.005,131.708,83666.0
2017-11-29 10:00:00,153.67,155.22,153.29,153.61,80190.0,131.7337,133.0624,131.408,131.6823,80190.0
2017-11-29 10:30:00,153.48,154.71,153.2,154.24,69162.0,131.5708,132.6253,131.3308,132.2223,69162.0
2017-11-29 11:00:00,154.38,154.88,153.97,154.86,60210.0,132.3424,132.771,131.9909,132.7538,60210.0
2017-11-29 11:30:00,154.61,156.0,154.59,155.5,105435.0,132.5395,133.7311,132.5224,133.3025,105435.0
2017-11-29 12:00:00,155.43,155.5,154.1,154.25,81456.0,133.2425,133.3025,132.1023,132.2309,81456.0
2017-11-29 12:30:00,154.24,154.72,153.91,154.65,53682.0,132.2223,132.6338,131.9395,132.5738,53682.0
2017-11-29 13:00:00,154.56,154.85,154.37,154.7,54964.0,132.4967,132.7453,132.3338,132.6167,54964.0
2017-11-29 13:30:00,154.71,155.38,154.68,155.23,44910.0,132.6253,133.1996,132.5995,133.071,44910.0
2017-11-29 14:00:00,155.27,156.86,155.27,156.01,97227.0,133.1053,134.4683,133.1053,133.7397,97227.0
2017-11-29 14:30:00,156.01,156.33,154.62,155.93,74362.0,133.7397,134.014,132.5481,133.6711,74362.0
2017-11-29 15:00:00,156.01,156.34,155.68,156.02,65844.0,133.7397,134.0226,133.4568,133.7482,65844.0
2017-11-29 15:30:00,156.02,156.02,155.02,155.33,110108.0,133.7482,133.7482,132.891,133.1567,110108.0
2017-11-30 09:30:00,155.79,156.56,155.36,156.06,39381.0,133.5511,134.2112,133.1825,133.7825,39381.0
2017-11-30 10:00:00,156.05,156.28,155.09,155.09,66976.0,133.774,133.9711,132.951,132.951,66976.0
2017-11-30 10:30:00,155.05,155.18,154.01,154.37,41016.0,132.9167,133.0282,132.0252,132.3338,41016.0
2017-11-30 11:00:00,154.16,154.7,153.4,153.4,70426.0,132.1538,132.6167,131.5023,131.5023,70426.0
2017-11-30 11:30:00,153.54,153.97,152.61,153.82,38978.0,131.6223,131.9909,130.825,131.8623,38978.0
2017-11-30 12:00:00,153.78,153.88,153.33,153.5,32092.0,131.828,131.9137,131.4422,131.588,32092.0
2017-11-30 12:30:00,153.48,153.74,153.09,153.37,41034.0,131.5708,131.7937,131.2365,131.4765,41034.0
2017-11-30 13:00:00,153.23,153.3,152.7,152.88,22687.0,131.3565,131.4165,130.9022,131.0565,22687.0
2017-11-30 13:30:00,152.91,153.25,152.22,152.52,42449.0,131.0822,131.3737,130.4907,130.7479,42449.0
2017-11-30 14:00:00,152.64,153.12,152.45,152.88,37696.0,130.8507,131.2622,130.6879,131.0565,37696.0
2017-11-30 14:30:00,152.9,152.92,152.36,152.57,27880.0,131.0736,131.0908,130.6107,130.7907,27880.0
2017-11-30 15:00:00,152.58,152.59,152.07,152.25,39982.0,130.7993,130.8079,130.3621,130.5164,39982.0
2017-11-30 15:30:00,152.22,154.11,151.88,153.6,153615.0,130.4907,132.1109,130.1992,131.6737,153615.0
2017-12-01 09:30:00,153.41,153.86,152.41,152.45,22957.0,131.5108,131.8966,130.6536,130.6879,22957.0
2017-12-01 10:00:00,152.44,154.39,152.17,154.28,65734.0,130.6793,132.3509,130.4478,132.2566,65734.0
2017-12-01 10:30:00,154.2,154.84,153.38,154.71,45801.0,132.1881,132.7367,131.4851,132.6253,45801.0
2017-12-01 11:00:00,154.57,154.66,151.06,151.06,43995.0,132.5052,132.5824,129.4963,129.4963,43995.0
2017-12-01 11:30:00,151.06,151.42,148.7,151.3,87936.0,129.4963,129.8049,127.4732,129.702,87936.0
2017-12-01 12:00:00,151.31,151.62,150.25,150.39,37594.0,129.7106,129.9763,128.8019,128.9219,37594.0
2017-12-01 12:30:00,150.34,150.69,149.74,150.69,20157.0,128.8791,129.1791,128.3647,129.1791,20157.0
2017-12-01 13:00:00,150.71,151.42,150.26,150.55,26648.0,129.1962,129.8049,128.8105,129.0591,26648.0
2017-12-01 13:30:00,150.62,151.59,150.22,150.33,15713.0,129.1191,129.9506,128.7762,128.8705,15713.0
2017-12-01 14:00:00,150.39,150.57,150.15,150.53,17483.0,128.9219,129.0762,128.7162,129.0419,17483.0
2017-12-01 14:30:00,150.47,150.47,149.69,149.93,22389.0,128.9905,128.9905,128.3219,128.5276,22389.0
2017-12-01 15:00:00,149.87,151.21,149.65,150.85,104591.0,128.4762,129.6249,128.2876,129.3163,104591.0
2017-12-01 15:30:00,151.05,152.18,150.88,151.64,92836.0,129.4877,130.4564,129.342,129.9935,92836.0
2017-12-04 09:30:00,153.95,154.64,152.2,153.4,50143.0,131.9737,132.5652,130.4736,131.5023,50143.0
2017-12-04 10:00:00,153.36,153.42,152.31,152.9,48127.0,131.468,131.5194,130.5678,131.0736,48127.0
2017-12-04 10:30:00,152.78,153.23,151.76,151.97,34721.0,130.9708,131.3565,130.0964,130.2764,34721.0
2017-12-04 11:00:00,151.86,152.3,150.38,150.71,46549.0,130.1821,130.5593,128.9134,129.1962,46549.0
2017-12-04 11:30:00,150.59,151.24,150.03,150.09,55980.0,129.0934,129.6506,128.6133,128.6648,55980.0
2017-12-04 12:00:00,150.13,150.69,148.94,149.03,40772.0,128.699,129.1791,127.6789,127.7561,40772.0
2017-12-04 12:30:00,149.06,149.84,148.92,149.72,39913.0,127.7818,128.4504,127.6618,128.3476,39913.0
2017-12-04 13:00:00,149.78,149.99,149.19,149.45,27894.0,128.399,128.579,127.8932,128.1161,27894.0
2017-12-04 13:30:00,149.4,149.54,149.27,149.29,23698.0,128.0733,128.1933,127.9618,127.979,23698.0
2017-12-04 14:00:00,149.28,149.36,148.69,149.02,47860.0,127.9704,128.039,127.4646,127.7475,47860.0
2017-12-04 14:30:00,148.96,149.14,148.07,148.57,53004.0,127.6961,127.8504,126.9331,127.3617,53004.0
2017-12-04 15:00:00,148.51,149.18,148.47,149.1,37218.0,127.3103,127.8847,127.276,127.8161,37218.0
2017-12-04 15:30:00,149.06,149.24,148.41,148.67,113673.0,127.7818,127.9361,127.2246,127.4475,113673.0
2017-12-05 09:30:00,148.21,149.25,147.5,148.25,25137.0,127.0531,127.9447,126.4445,127.0874,25137.0
2017-12-05 10:00:00,148.27,148.77,147.84,148.17,37886.0,127.1046,127.5332,126.7359,127.0188,37886.0
2017-12-05 10:30:00,148.02,148.45,147.77,148.45,26071.0,126.8902,127.2589,126.6759,127.2589,26071.0
2017-12-05 11:00:00,148.27,149.7,148.27,148.99,25368.0,127.1046,128.3304,127.1046,127.7218,25368.0
2017-12-05 11:30:00,148.79,148.95,148.23,148.4,24787.0,127.5503,127.6875,127.0703,127.216,24787.0
2017-12-05 12:00:00,148.37,148.65,147.9,148.18,42175.0,127.1903,127.4303,126.7874,127.0274,42175.0
2017-12-05 12:30:00,148.15,149.1,148.15,148.57,16359.0,127.0017,127.8161,127.0017,127.3617,16359.0
2017-12-05 13:00:00,148.57,149.91,148.45,149.91,22483.0,127.3617,128.5104,127.2589,128.5104,22483.0
2017-12-05 13:30:00,149.86,150.58,149.39,150.45,27467.0,128.4676,129.0848,128.0647,128.9734,27467.0
2017-12-05 14:00:00,150.53,151.23,150.46,150.88,45079.0,129.0419,129.642,128.9819,129.342,45079.0
2017-12-05 14:30:00,150.7,151.0,150.63,150.83,40568.0,129.1877,129.4449,129.1277,129.2991,40568.0
2017-12-05 15:00:00,150.77,151.09,150.43,150.78,49469.0,129.2477,129.522,128.9562,129.2563,49469.0
2017-12-05 15:30:00,150.72,151.09,149.95,149.95,135232.0,129.2048,129.522,128.5447,128.5447,135232.0
2017-12-06 09:30:00,149.8,150.62,149.71,150.03,13837.0,128.4162,129.1191,128.339,128.6133,13837.0
2017-12-06 10:00:00,150.08,150.29,149.06,149.38,16684.0,128.6562,128.8362,127.7818,128.0561,16684.0
2017-12-06 10:30:00,149.38,149.9,149.0,149.9,27919.0,128.0561,128.5019,127.7303,128.5019,27919.0
2017-12-06 11:00:00,149.78,150.1,149.48,149.71,16996.0,128.399,128.6733,128.1418,128.339,16996.0
2017-12-06 11:30:00,149.61,150.11,149.37,149.62,10208.0,128.2533,128.6819,128.0475,128.2618,10208.0
2017-12-06 12:00:00,149.71,149.83,148.74,148.94,13349.0,128.339,128.4419,127.5075,127.6789,13349.0
2017-12-06 12:30:00,148.95,149.33,148.89,149.27,15617.0,127.6875,128.0132,127.6361,127.9618,15617.0
2017-12-06 13:00:00,149.23,149.23,148.56,148.88,13638.0,127.9275,127.9275,127.3532,127.6275,13638.0
2017-12-06 13:30:00,149.04,149.49,148.63,148.73,32944.0,127.7646,128.1504,127.4132,127.4989,32944.0
2017-12-06 14:00:00,148.71,148.71,148.05,148.42,63709.0,127.4817,127.4817,126.916,127.2331,63709.0
2017-12-06 14:30:00,148.23,148.99,148.23,148.72,14561.0,127.0703,127.7218,127.0703,127.4903,14561.0
2017-12-06 15:00:00,148.76,149.08,148.64,148.99,37155.0,127.5246,127.7989,127.4217,127.7218,37155.0
2017-12-06 15:30:00,148.94,149.1,148.49,148.51,56171.0,127.6789,127.8161,127.2932,127.3103,56171.0
2017-12-07 09:30:00,149.37,150.85,149.24,150.46,24536.0,128.0475,129.3163,127.9361,128.9819,24536.0
2017-12-07 10:00:00,150.57,150.57,149.1,149.91,23498.0,129.0762,129.0762,127.8161,128.5104,23498.0
2017-12-07 10:30:00,149.96,151.44,149.96,151.27,23583.0,128.5533,129.822,128.5533,129.6763,23583.0
2017-12-07 11:00:00,151.22,151.56,150.82,151.56,17525.0,129.6334,129.9249,129.2905,129.9249,17525.0
2017-12-07 11:30:00,151.66,152.26,151.43,152.13,17618.0,130.0106,130.525,129.8135,130.4135,17618.0
2017-12-07 12:00:00,152.19,153.31,151.89,152.28,18705.0,130.465,131.4251,130.2078,130.5421,18705.0
2017-12-07 12:30:00,152.27,152.78,152.17,152.34,22699.0,130.5336,130.9708,130.4478,130.5936,22699.0
2017-12-07 13:00:00,152.46,152.76,151.48,152.01,11128.0,130.6964,130.9536,129.8563,130.3107,11128.0
2017-12-07 13:30:00,152.12,152.12,151.08,151.34,7894.0,130.405,130.405,129.5134,129.7363,7894.0
2017-12-07 14:00:00,151.44,151.51,150.98,150.98,11176.0,129.822,129.882,129.4277,129.4277,11176.0
2017-12-07 14:30:00,150.98,151.19,150.66,151.0,14840.0,129.4277,129.6077,129.1534,129.4449,14840.0
2017-12-07 15:00:00,150.98,151.98,150.71,151.63,32736.0,129.4277,130.285,129.1962,129.9849,32736.0
2017-12-07 15:30:00,151.69,151.72,151.14,151.49,32200.0,130.0364,130.0621,129.5649,129.8649,32200.0
2017-12-08 09:30:00,150.0,151.48,149.85,150.61,34373.0,128.5876,129.8563,128.459,129.1105,34373.0
2017-12-08 10:00:00,150.41,150.73,149.8,150.43,21894.0,128.9391,129.2134,128.4162,128.9562,21894.0
2017-12-08 10:30:00,150.44,151.43,150.42,151.28,24948.0,128.9648,129.8135,128.9476,129.6849,24948.0
2017-12-08 11:00:00,151.34,151.87,151.03,151.03,14313.0,129.7363,130.1907,129.4706,129.4706,14313.0
2017-12-08 11:30:00,151.12,151.33,151.03,151.15,12860.0,129.5477,129.7277,129.4706,129.5734,12860.0
2017-12-08 12:00:00,151.11,151.51,151.1,151.27,25798.0,129.5391,129.882,129.5306,129.6763,25798.0
2017-12-08 12:30:00,151.25,151.28,150.83,151.08,11192.0,129.6592,129.6849,129.2991,129.5134,11192.0
2017-12-08 13:00:00,151.21,151.37,151.04,151.19,22554.0,129.6249,129.762,129.4791,129.6077,22554.0
2017-12-08 13:30:00,151.19,151.4,150.85,151.26,13394.0,129.6077,129.7878,129.3163,129.6677,13394.0
2017-12-08 14:00:00,151.23,151.28,150.88,151.08,21792.0,129.642,129.6849,129.342,129.5134,21792.0
2017-12-08 14:30:00,151.09,151.09,150.78,150.84,16579.0,129.522,129.522,129.2563,129.3077,16579.0
2017-12-08 15:00:00,150.95,151.26,150.94,151.15,11239.0,129.402,129.6677,129.3934,129.5734,11239.0
2017-12-08 15:30:00,151.15,151.38,150.82,151.1,61464.0,129.5734,129.7706,129.2905,129.5306,61464.0
2017-12-11 09:30:00,150.44,151.0,148.86,149.85,74539.0,128.9648,129.4449,127.6103,128.459,74539.0
2017-12-11 10:00:00,150.04,150.3,149.33,150.17,29464.0,128.6219,128.8448,128.0132,128.7333,29464.0
2017-12-11 10:30:00,150.3,150.3,149.61,149.63,16084.0,128.8448,128.8448,128.2533,128.2704,16084.0
2017-12-11 11:00:00,149.61,149.61,149.14,149.29,9035.0,128.2533,128.2533,127.8504,127.979,9035.0
2017-12-11 11:30:00,149.35,149.44,148.93,149.31,16644.0,128.0304,128.1075,127.6703,127.9961,16644.0
2017-12-11 12:00:00,149.37,149.75,149.24,149.26,9768.0,128.0475,128.3733,127.9361,127.9532,9768.0
2017-12-11 12:30:00,149.26,149.9,149.26,149.8,15532.0,127.9532,128.5019,127.9532,128.4162,15532.0
2017-12-11 13:00:00,149.87,150.45,149.61,150.06,16582.0,128.4762,128.9734,128.2533,128.639,16582.0
2017-12-11 13:30:00,149.96,150.18,149.59,150.04,11786.0,128.5533,128.7419,128.2361,128.6219,11786.0
2017-12-11 14:00:00,150.04,150.18,149.67,150.02,10338.0,128.6219,128.7419,128.3047,128.6047,10338.0
2017-12-11 14:30:00,150.14,150.32,149.65,150.32,10786.0,128.7076,128.8619,128.2876,128.8619,10786.0
2017-12-11 15:00:00,150.17,150.51,149.76,149.77,13908.0,128.7333,129.0248,128.3819,128.3904,13908.0
2017-12-11 15:30:00,149.81,150.33,149.65,150.13,33063.0,128.4247,128.8705,128.2876,128.699,33063.0
2017-12-12 09:30:00,150.61,151.29,149.48,150.49,41913.0,129.1105,129.6935,128.1418,129.0077,41913.0
2017-12-12 10:00:00,150.39,151.75,150.25,151.74,34058.0,128.9219,130.0878,128.8019,130.0792,34058.0
2017-12-12 10:30:00,151.8,151.8,150.37,150.38,20497.0,130.1307,130.1307,128.9048,128.9134,20497.0
2017-12-12 11:00:00,150.46,150.48,149.65,149.84,30791.0,128.9819,128.9991,128.2876,128.4504,30791.0
2017-12-12 11:30:00,149.86,150.15,149.0,149.47,23203.0,128.4676,128.7162,127.7303,128.1333,23203.0
2017-12-12 12:00:00,149.69,149.77,149.29,149.48,11742.0,128.3219,128.3904,127.979,128.1418,11742.0
2017-12-12 12:30:00,149.52,149.68,149.25,149.5,11174.0,128.1761,128.3133,127.9447,128.159,11174.0
2017-12-12 13:00:00,149.44,149.65,149.01,149.04,6177.0,128.1075,128.2876,127.7389,127.7646,6177.0
2017-12-12 13:30:00,149.16,149.69,149.16,149.33,10694.0,127.8675,128.3219,127.8675,128.0132,10694.0
2017-12-12 14:00:00,149.35,149.41,149.15,149.25,11382.0,128.0304,128.0818,127.8589,127.9447,11382.0
2017-12-12 14:30:00,149.3,150.39,149.3,150.24,26730.0,127.9875,128.9219,127.9875,128.7933,26730.0
2017-12-12 15:00:00,150.27,150.27,149.41,149.49,29741.0,128.8191,128.8191,128.0818,128.1504,29741.0
2017-12-12 15:30:00,149.41,149.63,149.05,149.42,76257.0,128.0818,128.2704,127.7732,128.0904,76257.0
2017-12-13 09:30:00,149.78,151.54,149.49,151.03,23523.0,128.399,129.9078,128.1504,129.4706,23523.0
2017-12-13 10:00:00,151.0,151.95,150.71,151.61,26623.0,129.4449,130.2592,129.1962,129.9678,26623.0
2017-12-13 10:30:00,151.71,151.95,151.27,151.62,16092.0,130.0535,130.2592,129.6763,129.9763,16092.0
2017-12-13 11:00:00,151.76,151.89,151.15,151.75,13072.0,130.0964,130.2078,129.5734,130.0878,13072.0
2017-12-13 11:30:00,151.82,152.47,151.47,151.95,23116.0,130.1478,130.705,129.8478,130.2592,23116.0
2017-12-13 12:00:00,151.94,152.3,151.64,152.11,18680.0,130.2507,130.5593,129.9935,130.3964,18680.0
2017-12-13 12:30:00,152.17,152.38,151.8,152.25,27620.0,130.4478,130.6279,130.1307,130.5164,27620.0
2017-12-13 13:00:00,152.2,152.65,151.79,152.29,18536.0,130.4736,130.8593,130.1221,130.5507,18536.0
2017-12-13 13:30:00,152.41,152.41,151.54,152.07,18547.0,130.6536,130.6536,129.9078,130.3621,18547.0
2017-12-13 14:00:00,152.04,152.65,151.95,152.45,18344.0,130.3364,130.8593,130.2592,130.6879,18344.0
2017-12-13 14:30:00,152.45,152.78,151.97,152.39,24927.0,130.6879,130.9708,130.2764,130.6364,24927.0
2017-12-13 15:00:00,152.27,152.44,151.45,151.56,19877.0,130.5336,130.6793,129.8306,129.9249,19877.0
2017-12-13 15:30:00,151.57,151.87,150.85,151.07,63430.0,129.9335,130.1907,129.3163,129.5049,63430.0
2017-12-14 09:30:00,151.08,151.66,150.74,150.83,13629.0,129.5134,130.0106,129.222,129.2991,13629.0
2017-12-14 10:00:00,150.94,151.27,150.75,150.75,17515.0,129.3934,129.6763,129.2305,129.2305,17515.0
2017-12-14 10:30:00,150.92,151.18,150.81,151.18,10432.0,129.3763,129.5992,129.282,129.5992,10432.0
2017-12-14 11:00:00,150.98,150.98,150.36,150.71,9054.0,129.4277,129.4277,128.8962,129.1962,9054.0
2017-12-14 11:30:00,150.53,150.79,150.35,150.38,8990.0,129.0419,129.2648,128.8876,128.9134,8990.0
2017-12-14 12:00:00,150.62,150.62,150.35,150.48,8050.0,129.1191,129.1191,128.8876,128.9991,8050.0
2017-12-14 12:30:00,150.44,150.57,150.15,150.17,8653.0,128.9648,129.0762,128.7162,128.7333,8653.0
2017-12-14 13:00:00,150.25,150.32,149.8,149.8,11453.0,128.8019,128.8619,128.4162,128.4162,11453.0
2017-12-14 13:30:00,149.78,149.9,149.1,149.1,12401.0,128.399,128.5019,127.8161,127.8161,12401.0
2017-12-14 14:00:00,149.2,149.55,148.3,148.3,16854.0,127.9018,128.2018,127.1303,127.1303,16854.0
2017-12-14 14:30:00,148.26,148.69,148.1,148.57,18609.0,127.096,127.4646,126.9588,127.3617,18609.0
2017-12-14 15:00:00,148.56,149.05,148.44,148.49,23103.0,127.3532,127.7732,127.2503,127.2932,23103.0
2017-12-14 15:30:00,148.44,149.26,148.43,148.92,56545.0,127.2503,127.9532,127.2417,127.6618,56545.0
2017-12-15 09:30:00,149.18,150.0,148.37,149.05,83240.0,127.8847,128.5876,127.1903,127.7732,83240.0
2017-12-15 10:00:00,149.27,149.97,149.06,149.06,21227.0,127.9618,128.5619,127.7818,127.7818,21227.0
2017-12-15 10:30:00,149.38,149.58,149.28,149.28,16969.0,128.0561,128.2276,127.9704,127.9704,16969.0
2017-12-15 11:00:00,149.18,149.78,149.18,149.78,20155.0,127.8847,128.399,127.8847,128.399,20155.0
2017-12-15 11:30:00,149.75,150.3,149.64,150.3,24384.0,128.3733,128.8448,128.279,128.8448,24384.0
2017-12-15 12:00:00,150.21,150.4,149.75,149.86,12432.0,128.7676,128.9305,128.3733,128.4676,12432.0
2017-12-15 12:30:00,149.93,150.36,149.87,150.22,11801.0,128.5276,128.8962,128.4762,128.7762,11801.0
2017-12-15 13:00:00,150.18,150.23,149.97,150.19,5809.0,128.7419,128.7848,128.5619,128.7505,5809.0
2017-12-15 13:30:00,150.21,150.64,149.95,150.64,7097.0,128.7676,129.1362,128.5447,129.1362,7097.0
2017-12-15 14:00:00,150.66,150.91,150.2,150.69,16178.0,129.1534,129.3677,128.7591,129.1791,16178.0
2017-12-15 14:30:00,150.69,150.74,150.21,150.36,19188.0,129.1791,129.222,128.7676,128.8962,19188.0
2017-12-15 15:00:00,150.35,150.73,150.12,150.45,19279.0,128.8876,129.2134,128.6905,128.9734,19279.0
2017-12-15 15:30:00,150.29,150.49,149.68,149.98,63545.0,128.8362,129.0077,128.3133,128.5705,63545.0
2017-12-18 09:30:00,151.38,153.86,151.38,153.86,45203.0,129.7706,131.8966,129.7706,131.8966,45203.0
2017-12-18 10:00:00,153.49,153.95,152.93,153.16,33961.0,131.5794,131.9737,131.0993,131.2965,33961.0
2017-12-18 10:30:00,153.23,153.23,152.53,152.87,21327.0,131.3565,131.3565,130.7564,131.0479,21327.0
2017-12-18 11:00:00,152.98,153.56,152.81,153.22,19907.0,131.1422,131.6394,130.9965,131.3479,19907.0
2017-12-18 11:30:00,153.15,153.71,152.93,153.7,15396.0,131.2879,131.768,131.0993,131.7594,15396.0
2017-12-18 12:00:00,153.61,153.77,152.32,153.13,45592.0,131.6823,131.8194,130.5764,131.2708,45592.0
2017-12-18 12:30:00,153.13,153.17,152.75,152.88,15221.0,131.2708,131.3051,130.945,131.0565,15221.0
2017-12-18 13:00:00,152.93,153.35,152.81,153.22,19101.0,131.0993,131.4594,130.9965,131.3479,19101.0
2017-12-18 13:30:00,153.19,153.83,153.11,153.7,15890.0,131.3222,131.8709,131.2537,131.7594,15890.0
2017-12-18 14:00:00,153.75,154.15,153.27,153.32,25497.0,131.8023,132.1452,131.3908,131.4337,25497.0
2017-12-18 14:30:00,153.28,154.1,153.23,154.1,24702.0,131.3994,132.1023,131.3565,132.1023,24702.0
2017-12-18 15:00:00,154.08,154.46,153.86,153.88,36216.0,132.0852,132.4109,131.8966,131.9137,36216.0
2017-12-18 15:30:00,153.92,154.18,153.73,154.14,86924.0,131.948,132.1709,131.7851,132.1366,86924.0
2017-12-19 09:30:00,154.9,155.53,153.9,154.2,23746.0,132.7881,133.3282,131.9309,132.1881,23746.0
2017-12-19 10:00:00,154.03,155.16,153.9,155.0,44218.0,132.0423,133.011,131.9309,132.8739,44218.0
2017-12-19 10:30:00,155.16,155.97,155.0,155.72,35956.0,133.011,133.7054,132.8739,133.4911,35956.0
2017-12-19 11:00:00,155.72,156.24,155.27,155.86,27470.0,133.4911,133.9368,133.1053,133.6111,27470.0
2017-12-19 11:30:00,155.76,155.87,155.13,155.22,13492.0,133.5254,133.6197,132.9853,133.0624,13492.0
2017-12-19 12:00:00,155.22,155.28,154.46,154.72,19795.0,133.0624,133.1139,132.4109,132.6338,19795.0
2017-12-19 12:30:00,154.74,154.74,153.74,154.37,25093.0,132.651,132.651,131.7937,132.3338,25093.0
2017-12-19 13:00:00,154.42,154.88,154.28,154.35,14885.0,132.3766,132.771,132.2566,132.3166,14885.0
2017-12-19 13:30:00,154.35,154.37,153.87,153.96,13194.0,132.3166,132.3338,131.9052,131.9823,13194.0
2017-12-19 14:00:00,154.06,154.4,154.0,154.11,12705.0,132.068,132.3595,132.0166,132.1109,12705.0
2017-12-19 14:30:00,154.02,154.49,153.82,154.02,22382.0,132.0337,132.4367,131.8623,132.0337,22382.0
2017-12-19 15:00:00,154.1,154.26,153.65,154.04,27055.0,132.1023,132.2395,131.7166,132.0509,27055.0
2017-12-19 15:30:00,154.06,154.12,153.79,153.92,35288.0,132.068,132.1195,131.8366,131.948,35288.0
2017-12-20 09:30:00,155.38,155.86,150.67,151.06,67629.0,133.1996,133.6111,129.162,129.4963,67629.0
2017-12-20 10:00:00,151.53,152.29,150.38,150.83,37715.0,129.8992,130.5507,128.9134,129.2991,37715.0
2017-12-20 10:30:00,150.95,152.48,150.95,152.25,61993.0,129.402,130.7136,129.402,130.5164,61993.0
2017-12-20 11:00:00,152.18,152.21,151.41,151.7,42009.0,130.4564,130.4821,129.7963,130.0449,42009.0
2017-12-20 11:30:00,151.69,152.25,151.67,152.23,12674.0,130.0364,130.5164,130.0192,130.4993,12674.0
2017-12-20 12:00:00,152.12,152.65,152.04,152.31,17241.0,130.405,130.8593,130.3364,130.5678,17241.0
2017-12-20 12:30:00,152.25,152.86,152.15,152.77,14273.0,130.5164,131.0393,130.4307,130.9622,14273.0
2017-12-20 13:00:00,152.86,154.07,152.86,153.45,35388.0,131.0393,132.0766,131.0393,131.5451,35388.0
2017-12-20 13:30:00,153.6,154.76,153.35,154.76,39882.0,131.6737,132.6681,131.4594,132.6681,39882.0
2017-12-20 14:00:00,154.75,155.1,154.3,154.42,21407.0,132.6595,132.9596,132.2738,132.3766,21407.0
2017-12-20 14:30:00,154.48,154.49,153.48,153.59,16569.0,132.4281,132.4367,131.5708,131.6651,16569.0
2017-12-20 15:00:00,153.6,154.08,153.48,153.94,13406.0,131.6737,132.0852,131.5708,131.9652,13406.0
2017-12-20 15:30:00,153.98,154.0,153.64,153.72,43170.0,131.9995,132.0166,131.708,131.7766,43170.0
2017-12-21 09:30:00,153.38,154.62,153.33,153.73,14389.0,131.4851,132.5481,131.4422,131.7851,14389.0
2017-12-21 10:00:00,153.79,154.01,152.47,152.58,27069.0,131.8366,132.0252,130.705,130.7993,27069.0
2017-12-21 10:30:00,152.46,153.23,152.4,152.99,13881.0,130.6964,131.3565,130.645,131.1508,13881.0
2017-12-21 11:00:00,153.05,153.27,152.45,152.52,20762.0,131.2022,131.3908,130.6879,130.7479,20762.0
2017-12-21 11:30:00,152.55,152.87,152.41,152.63,10933.0,130.7736,131.0479,130.6536,130.8422,10933.0
2017-12-21 12:00:00,152.53,152.87,152.28,152.84,24358.0,130.7564,131.0479,130.5421,131.0222,24358.0
2017-12-21 12:30:00,152.84,152.91,152.5,152.71,14303.0,131.0222,131.0822,130.7307,130.9107,14303.0
2017-12-21 13:00:00,152.62,152.67,152.51,152.61,8553.0,130.8336,130.8765,130.7393,130.825,8553.0
2017-12-21 13:30:00,152.51,152.66,152.37,152.39,10597.0,130.7393,130.8679,130.6193,130.6364,10597.0
2017-12-21 14:00:00,152.35,152.63,152.32,152.5,10988.0,130.6021,130.8422,130.5764,130.7307,10988.0
2017-12-21 14:30:00,152.51,152.98,152.34,152.73,34203.0,130.7393,131.1422,130.5936,130.9279,34203.0
2017-12-21 15:00:00,152.69,152.93,152.51,152.8,16223.0,130.8936,131.0993,130.7393,130.9879,16223.0
2017-12-21 15:30:00,152.8,152.93,152.53,152.69,50340.0,130.9879,131.0993,130.7564,130.8936,50340.0
2017-12-22 09:30:00,152.22,152.22,150.67,151.0,11655.0,130.8087,130.8087,129.4767,129.7603,11655.0
2017-12-22 10:00:00,151.29,151.63,151.0,151.43,10345.0,130.0095,130.3017,129.7603,130.1298,10345.0
2017-12-22 10:30:00,151.37,151.64,151.16,151.33,3098.0,130.0783,130.3103,129.8978,130.0439,3098.0
2017-12-22 11:00:00,151.38,151.55,150.97,151.33,8207.0,130.0868,130.2329,129.7345,130.0439,8207.0
2017-12-22 11:30:00,151.09,151.72,151.01,151.57,5128.0,129.8376,130.379,129.7689,130.2501,5128.0
2017-12-22 12:00:00,151.34,152.18,151.34,152.18,7216.0,130.0525,130.7743,130.0525,130.7743,7216.0
2017-12-22 12:30:00,152.13,152.31,152.01,152.17,5300.0,130.7314,130.886,130.6282,130.7657,5300.0
2017-12-22 13:00:00,152.08,152.22,152.0,152.05,2057.0,130.6884,130.8087,130.6196,130.6626,2057.0
2017-12-22 13:30:00,152.01,152.24,152.0,152.14,6617.0,130.6282,130.8259,130.6196,130.7399,6617.0
2017-12-22 14:00:00,152.12,152.22,152.01,152.08,6732.0,130.7228,130.8087,130.6282,130.6884,6732.0
2017-12-22 14:30:00,152.01,152.03,151.75,151.75,5857.0,130.6282,130.6454,130.4048,130.4048,5857.0
2017-12-22 15:00:00,151.69,151.74,151.46,151.59,14616.0,130.3532,130.3962,130.1556,130.2673,14616.0
2017-12-22 15:30:00,151.58,151.84,151.41,151.81,33517.0,130.2587,130.4821,130.1126,130.4564,33517.0
2017-12-26 09:30:00,152.04,153.45,151.62,151.89,18802.0,130.654,131.8657,130.2931,130.5251,18802.0
2017-12-26 10:00:00,151.91,152.78,151.91,152.69,8425.0,130.5423,131.2899,130.5423,131.2126,8425.0
2017-12-26 10:30:00,152.7,152.75,151.84,152.07,12348.0,131.2212,131.2641,130.4821,130.6798,12348.0
2017-12-26 11:00:00,152.05,153.0,152.04,152.87,6603.0,130.6626,131.479,130.654,131.3673,6603.0
2017-12-26 11:30:00,152.94,153.22,152.9,153.05,6584.0,131.4274,131.668,131.393,131.5219,6584.0
2017-12-26 12:00:00,153.03,153.3,152.79,152.79,3528.0,131.5048,131.7368,131.2985,131.2985,3528.0
2017-12-26 12:30:00,152.98,153.0,152.73,152.83,2864.0,131.4618,131.479,131.247,131.3329,2864.0
2017-12-26 13:00:00,152.92,152.97,152.84,152.97,3245.0,131.4102,131.4532,131.3415,131.4532,3245.0
2017-12-26 13:30:00,152.93,152.94,152.68,152.86,2504.0,131.4188,131.4274,131.204,131.3587,2504.0
2017-12-26 14:00:00,152.93,153.39,152.9,153.32,5901.0,131.4188,131.8141,131.393,131.754,5901.0
2017-12-26 14:30:00,153.4,153.43,153.22,153.26,5391.0,131.8227,131.8485,131.668,131.7024,5391.0
2017-12-26 15:00:00,153.16,153.27,153.13,153.13,5315.0,131.6165,131.711,131.5907,131.5907,5315.0
2017-12-26 15:30:00,153.1,153.24,152.96,153.18,20976.0,131.5649,131.6852,131.4446,131.6337,20976.0
2017-12-27 09:30:00,153.65,154.2,152.25,152.28,20403.0,132.0376,132.5102,130.8345,130.8603,20403.0
2017-12-27 10:00:00,152.42,152.67,152.01,152.47,9019.0,130.9806,131.1954,130.6282,131.0235,9019.0
2017-12-27 10:30:00,152.51,152.65,151.94,151.94,9899.0,131.0579,131.1782,130.5681,130.5681,9899.0
2017-12-27 11:00:00,151.95,152.81,151.94,152.5,8678.0,130.5767,131.3157,130.5681,131.0493,8678.0
2017-12-27 11:30:00,152.37,152.53,152.26,152.27,4368.0,130.9376,131.0751,130.8431,130.8517,4368.0
2017-12-27 12:00:00,152.46,152.59,152.25,152.45,21878.0,131.0149,131.1267,130.8345,131.0063,21878.0
2017-12-27 12:30:00,152.44,152.85,152.39,152.63,5925.0,130.9977,131.3501,130.9548,131.161,5925.0
2017-12-27 13:00:00,152.53,152.53,152.05,152.37,4752.0,131.0751,131.0751,130.6626,130.9376,4752.0
2017-12-27 13:30:00,152.28,152.29,151.92,152.2,5230.0,130.8603,130.8688,130.5509,130.7915,5230.0
2017-12-27 14:00:00,152.06,152.37,152.04,152.37,3636.0,130.6712,130.9376,130.654,130.9376,3636.0
2017-12-27 14:30:00,152.17,152.34,151.97,151.97,9944.0,130.7657,130.9118,130.5939,130.5939,9944.0
2017-12-27 15:00:00,152.06,152.31,151.9,152.0,8402.0,130.6712,130.886,130.5337,130.6196,8402.0
2017-12-27 15:30:00,151.99,152.19,151.89,152.08,33589.0,130.611,130.7829,130.5251,130.6884,33589.0
2017-12-28 09:30:00,152.18,152.99,150.81,151.28,18421.0,130.7743,131.4704,129.597,130.0009,18421.0
2017-12-28 10:00:00,151.11,152.31,150.98,151.64,19435.0,129.8548,130.886,129.7431,130.3103,19435.0
2017-12-28 10:30:00,151.74,151.98,151.32,151.32,16071.0,130.3962,130.6025,130.0353,130.0353,16071.0
2017-12-28 11:00:00,151.4,152.08,151.37,151.91,7279.0,130.104,130.6884,130.0783,130.5423,7279.0
2017-12-28 11:30:00,151.91,152.19,151.89,151.9,11196.0,130.5423,130.7829,130.5251,130.5337,11196.0
2017-12-28 12:00:00,151.92,151.92,151.69,151.72,2687.0,130.5509,130.5509,130.3532,130.379,2687.0
2017-12-28 12:30:00,151.62,151.95,151.62,151.84,6136.0,130.2931,130.5767,130.2931,130.4821,6136.0
2017-12-28 13:00:00,151.84,151.85,151.72,151.72,4162.0,130.4821,130.4907,130.379,130.379,4162.0
2017-12-28 13:30:00,151.75,151.87,151.69,151.86,9494.0,130.4048,130.5079,130.3532,130.4993,9494.0
2017-12-28 14:00:00,151.84,152.31,151.84,151.97,8927.0,130.4821,130.886,130.4821,130.5939,8927.0
2017-12-28 14:30:00,151.88,152.39,151.83,152.25,4910.0,130.5165,130.9548,130.4736,130.8345,4910.0
2017-12-28 15:00:00,152.29,152.5,152.26,152.48,7586.0,130.8688,131.0493,130.8431,131.0321,7586.0
2017-12-28 15:30:00,152.58,153.15,152.4,153.05,46272.0,131.1181,131.6079,130.9634,131.5219,46272.0
2017-12-29 09:30:00,153.11,153.95,151.53,151.53,15838.0,131.5735,132.2954,130.2158,130.2158,15838.0
2017-12-29 10:00:00,151.71,151.78,151.23,151.54,7074.0,130.3704,130.4306,129.9579,130.2243,7074.0
2017-12-29 10:30:00,151.51,151.53,150.96,151.02,12570.0,130.1986,130.2158,129.7259,129.7775,12570.0
2017-12-29 11:00:00,150.99,151.32,150.92,151.28,6981.0,129.7517,130.0353,129.6916,130.0009,6981.0
2017-12-29 11:30:00,151.19,151.3,151.01,151.1,7897.0,129.9236,130.0181,129.7689,129.8462,7897.0
2017-12-29 12:00:00,151.12,151.12,150.58,150.63,8365.0,129.8634,129.8634,129.3994,129.4423,8365.0
2017-12-29 12:30:00,150.62,150.74,150.38,150.74,11104.0,129.4338,129.5369,129.2275,129.5369,11104.0
2017-12-29 13:00:00,150.75,151.11,150.63,150.92,6239.0,129.5455,129.8548,129.4423,129.6916,6239.0
2017-12-29 13:30:00,150.92,151.06,150.69,150.69,6217.0,129.6916,129.8119,129.4939,129.4939,6217.0
2017-12-29 14:00:00,150.75,150.97,150.46,150.97,14756.0,129.5455,129.7345,129.2963,129.7345,14756.0
2017-12-29 14:30:00,150.94,151.19,150.7,151.11,13506.0,129.7087,129.9236,129.5025,129.8548,13506.0
2017-12-29 15:00:00,151.09,151.99,151.05,151.97,40632.0,129.8376,130.611,129.8033,130.5939,40632.0
2017-12-29 15:30:00,151.96,152.03,150.66,150.72,88705.0,130.5853,130.6454,129.4681,129.5197,88705.0
2018-01-02 09:30:00,151.46,152.72,150.62,151.75,19755.0,130.1556,131.2384,129.4338,130.4048,19755.0
2018-01-02 10:00:00,151.75,153.65,151.75,153.31,29630.0,130.4048,132.0376,130.4048,131.7454,29630.0
2018-01-02 10:30:00,153.34,154.11,153.19,154.11,30028.0,131.7712,132.4328,131.6423,132.4328,30028.0
2018-01-02 11:00:00,153.98,154.38,153.62,154.1,33821.0,132.3211,132.6649,132.0118,132.4243,33821.0
2018-01-02 11:30:00,154.2,154.92,153.81,154.71,43306.0,132.5102,133.1289,132.175,132.9485,43306.0
2018-01-02 12:00:00,154.69,154.96,154.41,154.69,19651.0,132.9313,133.1633,132.6906,132.9313,19651.0
2018-01-02 12:30:00,154.53,154.99,154.52,154.88,23573.0,132.7938,133.1891,132.7852,133.0945,23573.0
2018-01-02 13:00:00,154.93,155.66,154.75,155.18,26976.0,133.1375,133.7648,132.9828,133.3523,26976.0
2018-01-02 13:30:00,155.16,155.51,154.64,154.75,84504.0,133.3352,133.6359,132.8883,132.9828,84504.0
2018-01-02 14:00:00,154.83,155.37,154.72,155.27,41293.0,133.0516,133.5156,132.957,133.4297,41293.0
2018-01-02 14:30:00,155.14,155.25,154.53,154.68,25820.0,133.318,133.4125,132.7938,132.9227,25820.0
2018-01-02 15:00:00,154.67,155.05,154.61,155.04,28089.0,132.9141,133.2406,132.8625,133.232,28089.0
2018-01-02 15:30:00,154.99,155.74,154.97,155.45,91534.0,133.1891,133.8336,133.1719,133.5844,91534.0
2018-01-03 09:30:00,155.62,156.56,154.91,155.3,49362.0,133.7304,134.5382,133.1203,133.4555,49362.0
2018-01-03 10:00:00,155.77,155.77,154.7,155.39,23046.0,133.8594,133.8594,132.9399,133.5328,23046.0
2018-01-03 10:30:00,155.62,156.67,155.62,156.65,28845.0,133.7304,134.6328,133.7304,134.6156,28845.0
2018-01-03 11:00:00,156.51,156.51,155.23,155.37,32194.0,134.4953,134.4953,133.3953,133.5156,32194.0
2018-01-03 11:30:00,155.28,155.45,154.61,155.12,34147.0,133.4383,133.5844,132.8625,133.3008,34147.0
2018-01-03 12:00:00,155.02,155.46,154.91,155.2,18207.0,133.2148,133.593,133.1203,133.3695,18207.0
2018-01-03 12:30:00,155.3,155.58,154.99,155.0,21230.0,133.4555,133.6961,133.1891,133.1977,21230.0
2018-01-03 13:00:00,154.99,155.71,154.93,155.22,20347.0,133.1891,133.8078,133.1375,133.3867,20347.0
2018-01-03 13:30:00,155.31,155.41,155.11,155.4,11284.0,133.4641,133.55,133.2922,133.5414,11284.0
2018-01-03 14:00:00,155.4,156.11,155.4,155.7,19605.0,133.5414,134.1515,133.5414,133.7992,19605.0
2018-01-03 14:30:00,155.72,156.42,155.62,156.13,20033.0,133.8164,134.4179,133.7304,134.1687,20033.0
2018-01-03 15:00:00,156.0,156.0,155.77,155.9,72491.0,134.057,134.057,133.8594,133.9711,72491.0
2018-01-03 15:30:00,155.95,155.95,155.3,155.56,77266.0,134.014,134.014,133.4555,133.6789,77266.0
2018-01-04 09:30:00,156.0,157.5,155.84,156.5,31354.0,134.057,135.346,133.9195,134.4867,31354.0
2018-01-04 10:00:00,156.33,156.94,155.94,155.98,19171.0,134.3406,134.8648,134.0054,134.0398,19171.0
2018-01-04 10:30:00,156.01,156.31,154.5,155.15,26430.0,134.0656,134.3234,132.768,133.3266,26430.0
2018-01-04 11:00:00,155.22,155.52,154.78,155.52,18913.0,133.3867,133.6445,133.0086,133.6445,18913.0
2018-01-04 11:30:00,155.63,156.0,155.18,155.63,20563.0,133.739,134.057,133.3523,133.739,20563.0
2018-01-04 12:00:00,155.84,156.17,155.16,155.28,11022.0,133.9195,134.2031,133.3352,133.4383,11022.0
2018-01-04 12:30:00,155.3,155.69,155.17,155.25,11967.0,133.4555,133.7906,133.3437,133.4125,11967.0
2018-01-04 13:00:00,155.3,155.73,155.22,155.42,10840.0,133.4555,133.825,133.3867,133.5586,10840.0
2018-01-04 13:30:00,155.48,155.91,155.41,155.82,12466.0,133.6101,133.9797,133.55,133.9023,12466.0
2018-01-04 14:00:00,155.81,155.89,155.43,155.72,11503.0,133.8937,133.9625,133.5672,133.8164,11503.0
2018-01-04 14:30:00,155.64,155.75,155.49,155.6,12735.0,133.7476,133.8422,133.6187,133.7133,12735.0
2018-01-04 15:00:00,155.69,156.29,155.59,156.03,22423.0,133.7906,134.3062,133.7047,134.0828,22423.0
2018-01-04 15:30:00,155.95,155.95,155.43,155.55,58486.0,134.014,134.014,133.5672,133.6703,58486.0
2018-01-05 09:30:00,156.18,156.64,154.79,154.97,16842.0,134.2117,134.607,133.0172,133.1719,16842.0
2018-01-05 10:00:00,154.98,155.28,154.78,155.11,12871.0,133.1805,133.4383,133.0086,133.2922,12871.0
2018-01-05 10:30:00,155.03,155.17,154.28,154.77,19510.0,133.2234,133.3437,132.5789,133.0,19510.0
2018-01-05 11:00:00,154.78,155.2,154.67,154.79,17457.0,133.0086,133.3695,132.9141,133.0172,17457.0
2018-01-05 11:30:00,154.92,155.06,154.28,154.42,9947.0,133.1289,133.2492,132.5789,132.6992,9947.0
2018-01-05 12:00:00,154.43,154.43,153.93,154.12,15110.0,132.7078,132.7078,132.2782,132.4414,15110.0
2018-01-05 12:30:00,154.12,154.12,153.36,153.4,18999.0,132.4414,132.4414,131.7883,131.8227,18999.0
2018-01-05 13:00:00,153.56,153.91,153.48,153.78,17652.0,131.9602,132.261,131.8915,132.1493,17652.0
2018-01-05 13:30:00,153.84,154.33,153.68,154.0,20284.0,132.2008,132.6219,132.0633,132.3383,20284.0
2018-01-05 14:00:00,154.01,154.49,154.01,154.37,15427.0,132.3469,132.7594,132.3469,132.6563,15427.0
2018-01-05 14:30:00,154.4,154.79,154.37,154.58,14436.0,132.6821,133.0172,132.6563,132.8367,14436.0
2018-01-05 15:00:00,154.55,154.75,154.51,154.67,15469.0,132.811,132.9828,132.7766,132.9141,15469.0
2018-01-05 15:30:00,154.71,155.05,154.53,154.8,37802.0,132.9485,133.2406,132.7938,133.0258,37802.0
2018-01-08 09:30:00,155.09,155.64,152.52,153.28,43630.0,133.275,133.7476,131.0665,131.7196,43630.0
2018-01-08 10:00:00,153.28,153.52,152.89,153.44,18532.0,131.7196,131.9258,131.3845,131.8571,18532.0
2018-01-08 10:30:00,153.31,153.54,153.05,153.54,13565.0,131.7454,131.943,131.5219,131.943,13565.0
2018-01-08 11:00:00,153.36,153.5,153.13,153.23,6966.0,131.7883,131.9086,131.5907,131.6766,6966.0
2018-01-08 11:30:00,153.33,153.81,153.3,153.41,7440.0,131.7626,132.175,131.7368,131.8313,7440.0
2018-01-08 12:00:00,153.42,153.86,153.35,153.77,6125.0,131.8399,132.218,131.7797,132.1407,6125.0
2018-01-08 12:30:00,153.8,154.54,153.66,154.34,19225.0,132.1665,132.8024,132.0461,132.6305,19225.0
2018-01-08 13:00:00,154.42,154.91,154.3,154.55,11539.0,132.6992,133.1203,132.5961,132.811,11539.0
2018-01-08 13:30:00,154.58,154.58,154.05,154.23,8966.0,132.8367,132.8367,132.3813,132.536,8966.0
2018-01-08 14:00:00,154.16,154.24,154.0,154.02,8353.0,132.4758,132.5446,132.3383,132.3555,8353.0
2018-01-08 14:30:00,154.11,154.12,153.85,153.88,8627.0,132.4328,132.4414,132.2094,132.2352,8627.0
2018-01-08 15:00:00,153.81,153.84,153.46,153.46,16465.0,132.175,132.2008,131.8743,131.8743,16465.0
2018-01-08 15:30:00,153.52,153.91,153.5,153.76,27453.0,131.9258,132.261,131.9086,132.1321,27453.0
2018-01-09 09:30:00,154.42,154.54,153.28,153.29,21624.0,132.6992,132.8024,131.7196,131.7282,21624.0
2018-01-09 10:00:00,153.27,153.27,152.62,153.06,18048.0,131.711,131.711,131.1524,131.5305,18048.0
2018-01-09 10:30:00,152.96,153.15,152.31,152.67,12486.0,131.4446,131.6079,130.886,131.1954,12486.0
2018-01-09 11:00:00,152.74,153.43,152.73,153.35,9480.0,131.2556,131.8485,131.247,131.7797,9480.0
2018-01-09 11:30:00,153.42,153.6,153.26,153.6,10662.0,131.8399,131.9946,131.7024,131.9946,10662.0
2018-01-09 12:00:00,153.5,154.0,153.49,153.87,22881.0,131.9086,132.3383,131.9001,132.2266,22881.0
2018-01-09 12:30:00,153.94,154.39,153.85,154.35,7502.0,132.2868,132.6735,132.2094,132.6391,7502.0
2018-01-09 13:00:00,154.37,154.64,154.21,154.44,12970.0,132.6563,132.8883,132.5188,132.7164,12970.0
2018-01-09 13:30:00,154.71,154.99,154.48,154.99,7539.0,132.9485,133.1891,132.7508,133.1891,7539.0
2018-01-09 14:00:00,154.99,155.4,154.89,155.02,17930.0,133.1891,133.5414,133.1031,133.2148,17930.0
2018-01-09 14:30:00,155.0,155.01,154.5,154.57,8547.0,133.1977,133.2063,132.768,132.8281,8547.0
2018-01-09 15:00:00,154.48,154.59,153.93,153.94,12150.0,132.7508,132.8453,132.2782,132.2868,12150.0
2018-01-09 15:30:00,153.93,154.19,153.6,153.8,60601.0,132.2782,132.5016,131.9946,132.1665,60601.0
2018-01-10 09:30:00,153.43,153.63,152.62,153.31,19192.0,131.8485,132.0204,131.1524,131.7454,19192.0
2018-01-10 10:00:00,153.31,153.47,152.16,152.59,33421.0,131.7454,131.8829,130.7571,131.1267,33421.0
2018-01-10 10:30:00,152.42,153.5,152.42,153.09,14145.0,130.9806,131.9086,130.9806,131.5563,14145.0
2018-01-10 11:00:00,153.03,153.58,152.64,153.06,19240.0,131.5048,131.9774,131.1696,131.5305,19240.0
2018-01-10 11:30:00,153.0,153.46,153.0,153.28,7861.0,131.479,131.8743,131.479,131.7196,7861.0
2018-01-10 12:00:00,153.34,153.52,153.05,153.3,5174.0,131.7712,131.9258,131.5219,131.7368,5174.0
2018-01-10 12:30:00,153.25,153.37,152.78,152.78,7900.0,131.6938,131.7969,131.2899,131.2899,7900.0
2018-01-10 13:00:00,152.8,153.16,152.76,152.79,12906.0,131.3071,131.6165,131.2727,131.2985,12906.0
2018-01-10 13:30:00,152.84,152.93,152.51,152.83,9551.0,131.3415,131.4188,131.0579,131.3329,9551.0
2018-01-10 14:00:00,152.84,153.06,152.73,152.91,19797.0,131.3415,131.5305,131.247,131.4016,19797.0
2018-01-10 14:30:00,152.76,152.87,151.73,151.87,15833.0,131.2727,131.3673,130.3876,130.5079,15833.0
2018-01-10 15:00:00,151.89,152.18,151.77,151.94,10507.0,130.5251,130.7743,130.422,130.5681,10507.0
2018-01-10 15:30:00,151.96,152.59,151.73,152.44,45277.0,130.5853,131.1267,130.3876,130.9977,45277.0
2018-01-11 09:30:00,153.07,155.39,153.04,154.99,28252.0,131.5391,133.5328,131.5134,133.1891,28252.0
2018-01-11 10:00:00,154.89,155.94,154.89,155.52,52348.0,133.1031,134.0054,133.1031,133.6445,52348.0
2018-01-11 10:30:00,155.52,155.91,155.22,155.89,26645.0,133.6445,133.9797,133.3867,133.9625,26645.0
2018-01-11 11:00:00,155.88,155.99,155.59,155.85,18760.0,133.9539,134.0484,133.7047,133.9281,18760.0
2018-01-11 11:30:00,155.89,156.12,155.65,155.73,24122.0,133.9625,134.1601,133.7562,133.825,24122.0
2018-01-11 12:00:00,155.94,156.42,155.73,156.42,18686.0,134.0054,134.4179,133.825,134.4179,18686.0
2018-01-11 12:30:00,156.42,156.99,156.34,156.66,29284.0,134.4179,134.9077,134.3492,134.6242,29284.0
2018-01-11 13:00:00,156.66,156.71,156.45,156.45,13526.0,134.6242,134.6671,134.4437,134.4437,13526.0
2018-01-11 13:30:00,156.56,156.56,156.01,156.09,13380.0,134.5382,134.5382,134.0656,134.1343,13380.0
2018-01-11 14:00:00,156.17,157.0,156.11,156.8,24836.0,134.2031,134.9163,134.1515,134.7445,24836.0
2018-01-11 14:30:00,156.89,156.95,156.63,156.8,11729.0,134.8218,134.8734,134.5984,134.7445,11729.0
2018-01-11 15:00:00,156.78,157.24,156.74,157.05,23709.0,134.7273,135.1226,134.6929,134.9593,23709.0
2018-01-11 15:30:00,157.01,157.06,156.57,156.84,57814.0,134.9249,134.9679,134.5468,134.7788,57814.0
2018-01-12 09:30:00,156.98,158.9,156.98,158.22,35171.0,134.8992,136.5491,134.8992,135.9647,35171.0
2018-01-12 10:00:00,158.15,158.15,157.35,157.65,29545.0,135.9046,135.9046,135.2171,135.4749,29545.0
2018-01-12 10:30:00,157.69,158.72,157.66,158.65,31791.0,135.5093,136.3944,135.4835,136.3342,31791.0
2018-01-12 11:00:00,158.6,159.15,158.51,158.95,26744.0,136.2913,136.7639,136.2139,136.5921,26744.0
2018-01-12 11:30:00,158.96,159.17,158.89,159.02,39315.0,136.6006,136.7811,136.5405,136.6522,39315.0
2018-01-12 12:00:00,159.06,159.14,158.93,159.08,22674.0,136.6866,136.7553,136.5749,136.7038,22674.0
2018-01-12 12:30:00,158.96,159.07,158.14,158.5,20218.0,136.6006,136.6952,135.896,136.2053,20218.0
2018-01-12 13:00:00,158.51,158.66,158.28,158.55,23885.0,136.2139,136.3428,136.0163,136.2483,23885.0
2018-01-12 13:30:00,158.48,158.67,157.42,157.47,18959.0,136.1882,136.3514,135.2773,135.3202,18959.0
2018-01-12 14:00:00,157.5,157.52,157.18,157.27,14402.0,135.346,135.3632,135.071,135.1484,14402.0
2018-01-12 14:30:00,157.2,157.26,156.57,156.99,25398.0,135.0882,135.1398,134.5468,134.9077,25398.0
2018-01-12 15:00:00,157.0,157.14,156.67,156.8,27128.0,134.9163,135.0366,134.6328,134.7445,27128.0
2018-01-12 15:30:00,156.8,156.92,156.22,156.5,87112.0,134.7445,134.8476,134.2461,134.4867,87112.0
2018-01-16 09:30:00,157.95,158.06,156.0,156.99,28254.0,135.7327,135.8272,134.057,134.9077,28254.0
2018-01-16 10:00:00,157.0,158.19,156.77,157.55,19068.0,134.9163,135.939,134.7187,135.389,19068.0
2018-01-16 10:30:00,157.48,157.63,156.95,157.09,15143.0,135.3288,135.4577,134.8734,134.9937,15143.0
2018-01-16 11:00:00,157.0,157.34,156.81,157.31,27668.0,134.9163,135.2085,134.7531,135.1827,27668.0
2018-01-16 11:30:00,157.14,157.42,156.92,157.05,30713.0,135.0366,135.2773,134.8476,134.9593,30713.0
2018-01-16 12:00:00,157.0,157.28,156.7,156.74,19076.0,134.9163,135.157,134.6585,134.6929,19076.0
2018-01-16 12:30:00,156.74,157.08,155.69,156.04,27589.0,134.6929,134.9851,133.7906,134.0914,27589.0
2018-01-16 13:00:00,155.95,156.5,155.78,155.78,51377.0,134.014,134.4867,133.8679,133.8679,51377.0
2018-01-16 13:30:00,155.83,156.0,153.74,154.17,27385.0,133.9109,134.057,132.1149,132.4844,27385.0
2018-01-16 14:00:00,154.17,154.32,153.04,153.12,37450.0,132.4844,132.6133,131.5134,131.5821,37450.0
2018-01-16 14:30:00,153.12,153.3,152.24,153.21,35997.0,131.5821,131.7368,130.8259,131.6594,35997.0
2018-01-16 15:00:00,153.25,153.78,152.56,152.9,24260.0,131.6938,132.1493,131.1009,131.393,24260.0
2018-01-16 15:30:00,152.87,152.89,152.4,152.48,70557.0,131.3673,131.3845,130.9634,131.0321,70557.0
2018-01-17 09:30:00,152.51,153.26,152.14,152.47,23572.0,131.0579,131.7024,130.7399,131.0235,23572.0
2018-01-17 10:00:00,152.59,153.6,152.45,153.58,26332.0,131.1267,131.9946,131.0063,131.9774,26332.0
2018-01-17 10:30:00,153.53,154.95,153.45,154.62,26357.0,131.9344,133.1547,131.8657,132.8711,26357.0
2018-01-17 11:00:00,154.58,154.99,154.0,154.62,22643.0,132.8367,133.1891,132.3383,132.8711,22643.0
2018-01-17 11:30:00,154.62,155.04,154.56,155.0,11630.0,132.8711,133.232,132.8195,133.1977,11630.0
2018-01-17 12:00:00,155.1,155.15,154.57,154.8,9195.0,133.2836,133.3266,132.8281,133.0258,9195.0
2018-01-17 12:30:00,154.63,155.92,154.47,155.48,30837.0,132.8797,133.9883,132.7422,133.6101,30837.0
2018-01-17 13:00:00,155.53,155.7,155.25,155.39,15742.0,133.6531,133.7992,133.4125,133.5328,15742.0
2018-01-17 13:30:00,155.53,155.53,155.01,155.25,13446.0,133.6531,133.6531,133.2063,133.4125,13446.0
2018-01-17 14:00:00,155.31,155.58,154.6,154.6,18995.0,133.4641,133.6961,132.8539,132.8539,18995.0
2018-01-17 14:30:00,154.8,155.53,154.59,155.53,17161.0,133.0258,133.6531,132.8453,133.6531,17161.0
2018-01-17 15:00:00,155.5,155.81,155.36,155.36,16866.0,133.6273,133.8937,133.507,133.507,16866.0
2018-01-17 15:30:00,155.48,155.67,155.3,155.44,48596.0,133.6101,133.7734,133.4555,133.5758,48596.0
2018-01-18 09:30:00,155.03,155.39,154.65,154.88,18797.0,133.2234,133.5328,132.8969,133.0945,18797.0
2018-01-18 10:00:00,154.91,155.63,154.69,155.61,40201.0,133.1203,133.739,132.9313,133.7219,40201.0
2018-01-18 10:30:00,155.34,155.85,154.99,155.37,28495.0,133.4898,133.9281,133.1891,133.5156,28495.0
2018-01-18 11:00:00,155.28,155.61,154.96,155.12,7466.0,133.4383,133.7219,133.1633,133.3008,7466.0
2018-01-18 11:30:00,155.05,155.17,154.8,154.82,13160.0,133.2406,133.3437,133.0258,133.043,13160.0
2018-01-18 12:00:00,154.81,155.07,153.68,153.75,25492.0,133.0344,133.2578,132.0633,132.1235,25492.0
2018-01-18 12:30:00,153.75,153.75,153.08,153.2,27060.0,132.1235,132.1235,131.5477,131.6508,27060.0
2018-01-18 13:00:00,153.08,153.22,152.92,153.0,23152.0,131.5477,131.668,131.4102,131.479,23152.0
2018-01-18 13:30:00,152.93,153.11,152.42,152.72,11491.0,131.4188,131.5735,130.9806,131.2384,11491.0
2018-01-18 14:00:00,152.58,152.64,151.79,152.0,29717.0,131.1181,131.1696,130.4392,130.6196,29717.0
2018-01-18 14:30:00,151.92,153.31,151.77,153.13,58957.0,130.5509,131.7454,130.422,131.5907,58957.0
2018-01-18 15:00:00,153.08,153.25,152.65,152.74,25671.0,131.5477,131.6938,131.1782,131.2556,25671.0
2018-01-18 15:30:00,152.71,152.76,152.3,152.61,92388.0,131.2298,131.2727,130.8774,131.1438,92388.0
2018-01-19 09:30:00,153.0,153.2,151.89,152.4,49437.0,131.479,131.6508,130.5251,130.9634,49437.0
2018-01-19 10:00:00,152.42,154.48,152.38,154.48,46501.0,130.9806,132.7508,130.9462,132.7508,46501.0
2018-01-19 10:30:00,154.58,155.88,154.15,155.79,29462.0,132.8367,133.9539,132.4672,133.8765,29462.0
2018-01-19 11:00:00,155.71,156.17,155.25,156.13,30837.0,133.8078,134.2031,133.4125,134.1687,30837.0
2018-01-19 11:30:00,156.13,156.13,155.45,155.58,16200.0,134.1687,134.1687,133.5844,133.6961,16200.0
2018-01-19 12:00:00,155.4,155.63,155.31,155.45,19423.0,133.5414,133.739,133.4641,133.5844,19423.0
2018-01-19 12:30:00,155.44,155.79,155.38,155.51,15154.0,133.5758,133.8765,133.5242,133.6359,15154.0
2018-01-19 13:00:00,155.45,155.58,155.21,155.45,8927.0,133.5844,133.6961,133.3781,133.5844,8927.0
2018-01-19 13:30:00,155.35,156.04,155.35,155.96,21008.0,133.4984,134.0914,133.4984,134.0226,21008.0
2018-01-19 14:00:00,155.91,156.14,155.7,155.89,25015.0,133.9797,134.1773,133.7992,133.9625,25015.0
2018-01-19 14:30:00,155.74,155.82,155.04,155.08,9838.0,133.8336,133.9023,133.232,133.2664,9838.0
2018-01-19 15:00:00,155.08,155.28,154.41,155.28,32459.0,133.2664,133.4383,132.6906,133.4383,32459.0
2018-01-19 15:30:00,155.15,155.48,155.11,155.44,76505.0,133.3266,133.6101,133.2922,133.5758,76505.0
2018-01-22 09:30:00,155.28,155.48,154.34,154.8,27172.0,133.4383,133.6101,132.6305,133.0258,27172.0
2018-01-22 10:00:00,154.8,155.25,154.57,154.73,19926.0,133.0258,133.4125,132.8281,132.9656,19926.0
2018-01-22 10:30:00,154.83,154.84,154.16,154.51,34626.0,133.0516,133.0602,132.4758,132.7766,34626.0
2018-01-22 11:00:00,154.45,155.32,154.37,155.18,21818.0,132.725,133.4726,132.6563,133.3523,21818.0
2018-01-22 11:30:00,155.25,155.54,155.11,155.54,14888.0,133.4125,133.6617,133.2922,133.6617,14888.0
2018-01-22 12:00:00,155.71,156.43,155.61,156.43,26738.0,133.8078,134.4265,133.7219,134.4265,26738.0
2018-01-22 12:30:00,156.46,156.56,156.27,156.45,16304.0,134.4523,134.5382,134.289,134.4437,16304.0
2018-01-22 13:00:00,156.44,156.6,156.29,156.43,22598.0,134.4351,134.5726,134.3062,134.4265,22598.0
2018-01-22 13:30:00,156.42,156.58,156.23,156.29,24773.0,134.4179,134.5554,134.2546,134.3062,24773.0
2018-01-22 14:00:00,156.34,156.48,156.23,156.42,15570.0,134.3492,134.4695,134.2546,134.4179,15570.0
2018-01-22 14:30:00,156.44,156.57,156.4,156.57,20227.0,134.4351,134.5468,134.4007,134.5468,20227.0
2018-01-22 15:00:00,156.55,156.65,156.4,156.53,24742.0,134.5296,134.6156,134.4007,134.5124,24742.0
2018-01-22 15:30:00,156.5,156.85,156.41,156.85,54550.0,134.4867,134.7874,134.4093,134.7874,54550.0
2018-01-23 09:30:00,157.04,157.63,155.56,156.14,19855.0,134.9507,135.4577,133.6789,134.1773,19855.0
2018-01-23 10:00:00,156.14,156.73,155.57,155.62,11554.0,134.1773,134.6843,133.6875,133.7304,11554.0
2018-01-23 10:30:00,155.55,156.09,155.27,155.88,22123.0,133.6703,134.1343,133.4297,133.9539,22123.0
2018-01-23 11:00:00,155.84,156.44,155.76,156.43,46068.0,133.9195,134.4351,133.8508,134.4265,46068.0
2018-01-23 11:30:00,156.51,156.93,156.33,156.63,16796.0,134.4953,134.8562,134.3406,134.5984,16796.0
2018-01-23 12:00:00,156.62,157.03,156.54,156.95,11258.0,134.5898,134.9421,134.521,134.8734,11258.0
2018-01-23 12:30:00,156.98,157.0,156.2,156.46,29954.0,134.8992,134.9163,134.2289,134.4523,29954.0
2018-01-23 13:00:00,156.45,157.03,156.45,157.03,18422.0,134.4437,134.9421,134.4437,134.9421,18422.0
2018-01-23 13:30:00,156.96,157.68,156.93,157.56,38928.0,134.882,135.5007,134.8562,135.3976,38928.0
2018-01-23 14:00:00,157.42,157.53,157.18,157.31,21730.0,135.2773,135.3718,135.071,135.1827,21730.0
2018-01-23 14:30:00,157.29,157.36,156.71,156.85,25896.0,135.1655,135.2257,134.6671,134.7874,25896.0
2018-01-23 15:00:00,156.7,156.75,156.27,156.44,12616.0,134.6585,134.7015,134.289,134.4351,12616.0
2018-01-23 15:30:00,156.48,156.76,156.22,156.58,50245.0,134.4695,134.7101,134.2461,134.5554,50245.0
2018-01-24 09:30:00,156.82,161.13,156.82,160.92,47996.0,134.7617,138.4654,134.7617,138.285,47996.0
2018-01-24 10:00:00,160.83,161.48,159.22,159.71,57485.0,138.2076,138.7662,136.8241,137.2451,57485.0
2018-01-24 10:30:00,159.83,160.35,158.96,159.54,57952.0,137.3483,137.7951,136.6006,137.0991,57952.0
2018-01-24 11:00:00,159.68,159.86,157.1,157.1,87146.0,137.2194,137.3741,135.0023,135.0023,87146.0
2018-01-24 11:30:00,157.39,157.5,155.89,156.96,98524.0,135.2515,135.346,133.9625,134.882,98524.0
2018-01-24 12:00:00,156.81,157.08,155.59,155.78,35696.0,134.7531,134.9851,133.7047,133.8679,35696.0
2018-01-24 12:30:00,155.68,155.77,155.25,155.57,25876.0,133.782,133.8594,133.4125,133.6875,25876.0
2018-01-24 13:00:00,155.52,155.63,154.79,155.63,21828.0,133.6445,133.739,133.0172,133.739,21828.0
2018-01-24 13:30:00,155.54,156.6,155.54,156.52,23007.0,133.6617,134.5726,133.6617,134.5039,23007.0
2018-01-24 14:00:00,156.48,156.54,155.96,156.32,42424.0,134.4695,134.521,134.0226,134.332,42424.0
2018-01-24 14:30:00,156.41,156.76,155.89,155.92,30815.0,134.4093,134.7101,133.9625,133.9883,30815.0
2018-01-24 15:00:00,156.01,156.29,155.88,156.2,25499.0,134.0656,134.3062,133.9539,134.2289,25499.0
2018-01-24 15:30:00,156.24,157.23,156.15,157.0,93003.0,134.2632,135.114,134.1859,134.9163,93003.0
2018-01-25 09:30:00,157.35,157.98,153.33,153.6,73385.0,135.2171,135.7585,131.7626,131.9946,73385.0
2018-01-25 10:00:00,153.53,154.62,152.88,153.81,102249.0,131.9344,132.8711,131.3759,132.175,102249.0
2018-01-25 10:30:00,154.2,154.57,153.46,153.86,36770.0,132.5102,132.8281,131.8743,132.218,36770.0
2018-01-25 11:00:00,153.96,154.35,153.57,154.2,81600.0,132.3039,132.6391,131.9688,132.5102,81600.0
2018-01-25 11:30:00,154.33,154.54,154.04,154.21,22707.0,132.6219,132.8024,132.3727,132.5188,22707.0
2018-01-25 12:00:00,154.11,154.26,152.88,152.88,28564.0,132.4328,132.5617,131.3759,131.3759,28564.0
2018-01-25 12:30:00,153.13,153.2,151.38,151.81,39893.0,131.5907,131.6508,130.0868,130.4564,39893.0
2018-01-25 13:00:00,151.81,152.58,150.83,151.18,108698.0,130.4564,131.1181,129.6142,129.915,108698.0
2018-01-25 13:30:00,150.85,151.14,149.04,150.23,101897.0,129.6314,129.8806,128.076,129.0986,101897.0
2018-01-25 14:00:00,150.24,150.83,149.58,150.31,73771.0,129.1072,129.6142,128.54,129.1674,73771.0
2018-01-25 14:30:00,150.3,151.18,149.8,150.87,57271.0,129.1588,129.915,128.7291,129.6486,57271.0
2018-01-25 15:00:00,150.87,151.28,149.22,149.81,66776.0,129.6486,130.0009,128.2307,128.7377,66776.0
2018-01-25 15:30:00,149.86,152.09,149.67,151.4,239681.0,128.7807,130.697,128.6174,130.104,239681.0
2018-01-26 09:30:00,148.5,148.5,138.12,139.22,814379.0,127.612,127.612,118.692,119.6373,814379.0
2018-01-26 10:00:00,139.64,142.45,139.51,142.13,349319.0,119.9982,122.4129,119.8865,122.138,349319.0
2018-01-26 10:30:00,142.13,142.97,138.99,139.32,235210.0,122.138,122.8598,119.4396,119.7232,235210.0
2018-01-26 11:00:00,139.32,140.05,137.33,138.0,294902.0,119.7232,120.3505,118.0131,118.5889,294902.0
2018-01-26 11:30:00,137.93,138.85,136.74,137.11,201834.0,118.5287,119.3193,117.5061,117.8241,201834.0
2018-01-26 12:00:00,136.94,140.45,136.94,138.5,245700.0,117.678,120.6943,117.678,119.0186,245700.0
2018-01-26 12:30:00,138.22,139.45,137.69,138.12,82099.0,118.7779,119.8349,118.3225,118.692,82099.0
2018-01-26 13:00:00,138.12,138.77,137.96,138.15,83288.0,118.692,119.2506,118.5545,118.7178,83288.0
2018-01-26 13:30:00,138.13,138.75,137.08,137.27,87037.0,118.7006,119.2334,117.7983,117.9616,87037.0
2018-01-26 14:00:00,137.28,137.45,136.25,136.77,101838.0,117.9702,118.1162,117.085,117.5319,101838.0
2018-01-26 14:30:00,136.87,138.54,136.82,136.96,156337.0,117.6178,119.0529,117.5749,117.6952,156337.0
2018-01-26 15:00:00,136.95,140.2,136.55,139.9,293476.0,117.6866,120.4794,117.3428,120.2216,293476.0
2018-01-26 15:30:00,139.98,140.77,138.33,139.81,571970.0,120.2904,120.9693,118.8725,120.1443,571970.0
2018-01-29 09:30:00,140.0,144.97,140.0,142.32,159475.0,120.3076,124.5785,120.3076,122.3012,159475.0
2018-01-29 10:00:00,142.39,142.42,141.0,141.89,80773.0,122.3614,122.3872,121.1669,121.9317,80773.0
2018-01-29 10:30:00,141.87,141.99,140.56,141.74,83724.0,121.9145,122.0176,120.7888,121.8028,83724.0
2018-01-29 11:00:00,141.74,142.79,141.56,142.4,97608.0,121.8028,122.7051,121.6481,122.37,97608.0
2018-01-29 11:30:00,142.4,142.79,141.98,142.06,40027.0,122.37,122.7051,122.0091,122.0778,40027.0
2018-01-29 12:00:00,142.03,142.45,141.78,142.43,41101.0,122.052,122.4129,121.8372,122.3958,41101.0
2018-01-29 12:30:00,142.41,142.63,141.68,141.9,49610.0,122.3786,122.5676,121.7513,121.9403,49610.0
2018-01-29 13:00:00,141.97,145.01,141.97,144.1,119869.0,122.0005,124.6129,122.0005,123.8309,119869.0
2018-01-29 13:30:00,144.07,144.27,142.4,142.54,50338.0,123.8051,123.9769,122.37,122.4903,50338.0
2018-01-29 14:00:00,142.6,142.73,142.06,142.06,34444.0,122.5418,122.6536,122.0778,122.0778,34444.0
2018-01-29 14:30:00,142.07,142.08,141.07,141.29,46908.0,122.0864,122.095,121.2271,121.4161,46908.0
2018-01-29 15:00:00,141.37,141.44,140.56,140.75,51074.0,121.4849,121.545,120.7888,120.9521,51074.0
2018-01-29 15:30:00,140.86,141.98,140.33,140.96,195334.0,121.0466,122.0091,120.5911,121.1325,195334.0
2018-01-30 09:30:00,138.48,140.11,138.42,139.29,42482.0,119.0014,120.4021,118.9498,119.6974,42482.0
2018-01-30 10:00:00,139.28,140.83,139.25,140.22,39737.0,119.6888,121.0208,119.6631,120.4966,39737.0
2018-01-30 10:30:00,140.5,141.58,140.24,141.56,48898.0,120.7372,121.6653,120.5138,121.6481,48898.0
2018-01-30 11:00:00,141.57,141.62,139.3,139.3,21566.0,121.6567,121.6997,119.706,119.706,21566.0
2018-01-30 11:30:00,139.53,140.07,139.25,139.99,33979.0,119.9037,120.3677,119.6631,120.299,33979.0
2018-01-30 12:00:00,140.1,140.24,139.35,139.6,34422.0,120.3935,120.5138,119.749,119.9638,34422.0
2018-01-30 12:30:00,139.56,140.29,139.5,140.24,36123.0,119.9295,120.5568,119.8779,120.5138,36123.0
2018-01-30 13:00:00,140.04,140.04,139.25,139.37,21251.0,120.3419,120.3419,119.6631,119.7662,21251.0
2018-01-30 13:30:00,139.35,139.9,139.32,139.73,10561.0,119.749,120.2216,119.7232,120.0755,10561.0
2018-01-30 14:00:00,139.82,140.29,139.62,139.87,16733.0,120.1529,120.5568,119.981,120.1958,16733.0
2018-01-30 14:30:00,139.88,140.56,139.52,139.99,30209.0,120.2044,120.7888,119.8951,120.299,30209.0
2018-01-30 15:00:00,139.99,140.32,139.84,140.02,31180.0,120.299,120.5826,120.1701,120.3247,31180.0
2018-01-30 15:30:00,140.1,140.44,139.85,139.91,55725.0,120.3935,120.6857,120.1787,120.2302,55725.0
2018-01-31 09:30:00,140.31,141.08,138.08,138.3,33227.0,120.574,121.2356,118.6576,118.8467,33227.0
2018-01-31 10:00:00,138.44,138.44,136.73,136.84,34628.0,118.967,118.967,117.4975,117.592,34628.0
2018-01-31 10:30:00,136.68,137.06,135.1,135.19,38982.0,117.4546,117.7811,116.0968,116.1741,38982.0
2018-01-31 11:00:00,135.33,135.79,134.83,135.13,38373.0,116.2944,116.6897,115.8648,116.1226,38373.0
2018-01-31 11:30:00,135.16,135.78,135.16,135.64,30972.0,116.1484,116.6811,116.1484,116.5608,30972.0
2018-01-31 12:00:00,135.52,135.59,134.84,135.19,26285.0,116.4577,116.5179,115.8734,116.1741,26285.0
2018-01-31 12:30:00,135.2,136.27,134.94,136.18,40786.0,116.1827,117.1022,115.9593,117.0249,40786.0
2018-01-31 13:00:00,136.32,138.34,136.1,138.05,61232.0,117.1452,118.8811,116.9561,118.6319,61232.0
2018-01-31 13:30:00,137.96,138.95,136.18,136.99,52521.0,118.5545,119.4053,117.0249,117.721,52521.0
2018-01-31 14:00:00,136.77,137.16,136.19,136.53,25011.0,117.5319,117.867,117.0335,117.3257,25011.0
2018-01-31 14:30:00,136.4,136.41,135.1,135.73,53059.0,117.2139,117.2225,116.0968,116.6382,53059.0
2018-01-31 15:00:00,135.77,136.34,135.04,136.31,79263.0,116.6726,117.1624,116.0452,117.1366,79263.0
2018-01-31 15:30:00,136.25,136.95,136.04,136.62,102589.0,117.085,117.6866,116.9046,117.403,102589.0
2018-02-01 09:30:00,135.48,137.13,133.96,137.13,35705.0,116.4233,117.8413,115.1172,117.8413,35705.0
2018-02-01 10:00:00,136.6,137.07,136.15,136.25,17080.0,117.3858,117.7897,116.9991,117.085,17080.0
2018-02-01 10:30:00,136.19,136.44,135.83,135.83,15787.0,117.0335,117.2483,116.7241,116.7241,15787.0
2018-02-01 11:00:00,135.89,136.92,135.81,136.88,43314.0,116.7757,117.6608,116.7069,117.6264,43314.0
2018-02-01 11:30:00,136.96,138.64,136.74,136.84,66444.0,117.6952,119.1389,117.5061,117.592,66444.0
2018-02-01 12:00:00,136.96,137.46,136.5,137.14,23477.0,117.6952,118.1248,117.2999,117.8499,23477.0
2018-02-01 12:30:00,137.19,137.83,137.1,137.64,22121.0,117.8928,118.4428,117.8155,118.2795,22121.0
2018-02-01 13:00:00,137.63,137.94,137.12,137.52,26491.0,118.2709,118.5373,117.8327,118.1764,26491.0
2018-02-01 13:30:00,137.53,137.82,137.2,137.69,24081.0,118.185,118.4342,117.9014,118.3225,24081.0
2018-02-01 14:00:00,137.69,137.81,137.05,137.57,29171.0,118.3225,118.4256,117.7725,118.2194,29171.0
2018-02-01 14:30:00,137.5,137.83,137.34,137.76,26687.0,118.1592,118.4428,118.0217,118.3826,26687.0
2018-02-01 15:00:00,137.62,138.12,137.09,137.09,35488.0,118.2623,118.692,117.8069,117.8069,35488.0
2018-02-01 15:30:00,137.04,137.05,136.43,136.9,60530.0,117.7639,117.7725,117.2397,117.6436,60530.0
2018-02-02 09:30:00,135.86,136.72,135.31,135.98,25496.0,116.7499,117.4889,116.2773,116.853,25496.0
2018-02-02 10:00:00,135.9,135.9,134.51,135.0,23938.0,116.7843,116.7843,115.5898,116.0109,23938.0
2018-02-02 10:30:00,134.81,135.7,134.33,135.15,24438.0,115.8476,116.6124,115.4351,116.1398,24438.0
2018-02-02 11:00:00,135.2,135.88,134.81,135.42,42425.0,116.1827,116.7671,115.8476,116.3718,42425.0
2018-02-02 11:30:00,135.37,135.76,134.31,134.36,40206.0,116.3288,116.664,115.4179,115.4609,40206.0
2018-02-02 12:00:00,134.55,134.7,131.83,133.18,84557.0,115.6242,115.7531,113.2868,114.4469,84557.0
2018-02-02 12:30:00,133.18,133.52,132.46,132.46,27653.0,114.4469,114.739,113.8281,113.8281,27653.0
2018-02-02 13:00:00,132.63,132.72,131.31,131.51,48288.0,113.9742,114.0516,112.8399,113.0118,48288.0
2018-02-02 13:30:00,131.52,132.31,131.0,131.81,31806.0,113.0204,113.6992,112.5735,113.2696,31806.0
2018-02-02 14:00:00,131.74,131.74,130.83,131.43,57975.0,113.2094,113.2094,112.4274,112.943,57975.0
2018-02-02 14:30:00,131.51,131.83,131.15,131.44,27956.0,113.0118,113.2868,112.7024,112.9516,27956.0
2018-02-02 15:00:00,131.38,132.93,130.75,132.57,48772.0,112.9001,114.232,112.3587,113.9227,48772.0
2018-02-02 15:30:00,132.56,132.56,131.11,131.23,92680.0,113.9141,113.9141,112.668,112.7712,92680.0
2018-02-05 09:30:00,129.98,131.9,128.31,131.56,62499.0,111.697,113.3469,110.2619,113.0547,62499.0
2018-02-05 10:00:00,131.57,133.72,131.27,133.33,70731.0,113.0633,114.9109,112.8055,114.5758,70731.0
2018-02-05 10:30:00,133.36,133.45,131.8,132.57,41959.0,114.6015,114.6789,113.261,113.9227,41959.0
2018-02-05 11:00:00,132.64,132.9,131.9,132.7,29520.0,113.9828,114.2063,113.3469,114.0344,29520.0
2018-02-05 11:30:00,132.66,132.9,131.64,131.74,31615.0,114.0,114.2063,113.1235,113.2094,31615.0
2018-02-05 12:00:00,131.83,131.83,130.74,130.97,16931.0,113.2868,113.2868,112.3501,112.5477,16931.0
2018-02-05 12:30:00,131.13,131.71,130.6,130.79,44993.0,112.6852,113.1836,112.2298,112.393,44993.0
2018-02-05 13:00:00,130.64,130.7,129.44,129.8,34629.0,112.2641,112.3157,111.2329,111.5423,34629.0
2018-02-05 13:30:00,129.75,130.91,129.35,130.91,42342.0,111.4993,112.4962,111.1556,112.4962,42342.0
2018-02-05 14:00:00,130.73,130.83,130.26,130.39,37697.0,112.3415,112.4274,111.9376,112.0493,37697.0
2018-02-05 14:30:00,130.33,130.33,129.05,129.22,55022.0,111.9977,111.9977,110.8978,111.0439,55022.0
2018-02-05 15:00:00,129.19,129.94,127.26,129.69,110279.0,111.0181,111.6626,109.3596,111.4478,110279.0
2018-02-05 15:30:00,129.6,129.85,127.0,127.0,136317.0,111.3704,111.5853,109.1361,109.1361,136317.0
2018-02-06 09:30:00,124.03,131.79,123.47,130.87,151482.0,106.5839,113.2524,106.1027,112.4618,151482.0
2018-02-06 10:00:00,131.04,131.5,128.65,130.22,86264.0,112.6079,113.0032,110.5541,111.9032,86264.0
2018-02-06 10:30:00,130.0,131.55,129.31,130.87,76072.0,111.7142,113.0461,111.1212,112.4618,76072.0
2018-02-06 11:00:00,130.84,130.97,129.44,129.81,41522.0,112.436,112.5477,111.2329,111.5509,41522.0
2018-02-06 11:30:00,129.63,130.04,128.73,129.59,24541.0,111.3962,111.7485,110.6228,111.3618,24541.0
2018-02-06 12:00:00,129.64,130.54,129.11,130.38,26680.0,111.4048,112.1782,110.9494,112.0407,26680.0
2018-02-06 12:30:00,130.46,130.77,128.86,129.46,22972.0,112.1095,112.3759,110.7345,111.2501,22972.0
2018-02-06 13:00:00,129.31,129.84,128.5,129.41,22538.0,111.1212,111.5767,110.4252,111.2072,22538.0
2018-02-06 13:30:00,129.2,129.5,128.33,128.65,28349.0,111.0267,111.2845,110.2791,110.5541,28349.0
2018-02-06 14:00:00,128.6,130.06,128.49,129.96,25587.0,110.5111,111.7657,110.4166,111.6798,25587.0
2018-02-06 14:30:00,130.01,131.76,129.89,131.19,64529.0,111.7228,113.2266,111.6196,112.7368,64529.0
2018-02-06 15:00:00,131.37,132.94,131.11,132.72,92796.0,112.8915,114.2406,112.668,114.0516,92796.0
2018-02-06 15:30:00,132.65,132.84,131.16,131.69,141855.0,113.9914,114.1547,112.711,113.1664,141855.0
2018-02-07 09:30:00,131.66,133.33,130.99,132.14,30321.0,113.1407,114.5758,112.5649,113.5532,30321.0
2018-02-07 10:00:00,132.06,132.46,130.44,131.32,23241.0,113.4844,113.8281,112.0923,112.8485,23241.0
2018-02-07 10:30:00,130.96,132.27,130.14,131.39,24699.0,112.5391,113.6649,111.8345,112.9086,24699.0
2018-02-07 11:00:00,131.62,131.91,131.0,131.19,21678.0,113.1063,113.3555,112.5735,112.7368,21678.0
2018-02-07 11:30:00,131.12,131.4,130.57,130.69,35267.0,112.6766,112.9172,112.204,112.3071,35267.0
2018-02-07 12:00:00,130.69,131.13,130.32,131.13,44831.0,112.3071,112.6852,111.9892,112.6852,44831.0
2018-02-07 12:30:00,131.14,131.36,130.54,130.93,26156.0,112.6938,112.8829,112.1782,112.5134,26156.0
2018-02-07 13:00:00,131.01,131.21,129.77,130.11,35623.0,112.5821,112.754,111.5165,111.8087,35623.0
2018-02-07 13:30:00,130.15,131.0,129.64,130.12,38412.0,111.8431,112.5735,111.4048,111.8173,38412.0
2018-02-07 14:00:00,130.12,130.49,129.27,130.47,35066.0,111.8173,112.1352,111.0868,112.1181,35066.0
2018-02-07 14:30:00,130.46,130.54,129.02,129.82,43043.0,112.1095,112.1782,110.872,111.5595,43043.0
2018-02-07 15:00:00,129.94,130.96,129.94,130.8,26494.0,111.6626,112.5391,111.6626,112.4016,26494.0
2018-02-07 15:30:00,130.79,131.38,130.04,130.24,115882.0,112.393,112.9001,111.7485,111.9204,115882.0
2018-02-08 09:30:00,130.99,130.99,128.54,129.0,17930.0,112.5649,112.5649,110.4595,110.8548,17930.0
2018-02-08 10:00:00,129.14,129.14,127.45,127.72,24943.0,110.9751,110.9751,109.5228,109.7549,24943.0
2018-02-08 10:30:00,127.91,128.78,127.33,127.84,27725.0,109.9181,110.6658,109.4197,109.858,27725.0
2018-02-08 11:00:00,127.43,127.69,125.55,126.57,35132.0,109.5057,109.7291,107.8901,108.7666,35132.0
2018-02-08 11:30:00,126.57,127.29,125.78,126.02,38705.0,108.7666,109.3854,108.0878,108.294,38705.0
2018-02-08 12:00:00,126.0,126.37,125.36,125.91,11605.0,108.2768,108.5948,107.7268,108.1995,11605.0
2018-02-08 12:30:00,125.92,126.13,124.57,124.97,23541.0,108.2081,108.3885,107.048,107.3917,23541.0
2018-02-08 13:00:00,124.85,126.25,124.61,125.38,36074.0,107.2886,108.4916,107.0823,107.744,36074.0
2018-02-08 13:30:00,125.33,127.55,125.2,127.55,80343.0,107.701,109.6088,107.5893,109.6088,80343.0
2018-02-08 14:00:00,127.34,127.59,126.81,127.28,57828.0,109.4283,109.6432,108.9729,109.3768,57828.0
2018-02-08 14:30:00,127.25,127.51,126.3,126.71,30001.0,109.351,109.5744,108.5346,108.8869,30001.0
2018-02-08 15:00:00,126.62,127.07,125.82,126.43,48926.0,108.8096,109.1963,108.1221,108.6463,48926.0
2018-02-08 15:30:00,126.69,126.69,124.6,124.61,122419.0,108.8698,108.8698,107.0737,107.0823,122419.0
2018-02-09 09:30:00,125.77,126.96,124.62,125.54,43105.0,108.0792,109.1018,107.0909,107.8815,43105.0
2018-02-09 10:00:00,125.21,127.0,125.2,125.67,43178.0,107.5979,109.1361,107.5893,107.9932,43178.0
2018-02-09 10:30:00,125.64,125.87,123.63,124.86,47705.0,107.9674,108.1651,106.2402,107.2972,47705.0
2018-02-09 11:00:00,125.0,126.55,124.86,126.21,57597.0,107.4175,108.7494,107.2972,108.4573,57597.0
2018-02-09 11:30:00,126.2,126.85,124.48,124.89,27982.0,108.4487,109.0072,106.9706,107.3229,27982.0
2018-02-09 12:00:00,124.62,125.04,123.86,123.86,26790.0,107.0909,107.4518,106.4378,106.4378,26790.0
2018-02-09 12:30:00,123.98,124.85,123.21,124.85,31556.0,106.5409,107.2886,105.8792,107.2886,31556.0
2018-02-09 13:00:00,124.77,124.77,122.78,123.19,42344.0,107.2198,107.2198,105.5097,105.8621,42344.0
2018-02-09 13:30:00,123.11,125.08,122.47,124.92,66863.0,105.7933,107.4862,105.2433,107.3487,66863.0
2018-02-09 14:00:00,124.92,127.8,124.76,126.67,79864.0,107.3487,109.8236,107.2112,108.8526,79864.0
2018-02-09 14:30:00,126.32,127.31,125.86,126.59,32599.0,108.5518,109.4025,108.1565,108.7838,32599.0
2018-02-09 15:00:00,126.42,127.44,125.54,127.13,84734.0,108.6377,109.5143,107.8815,109.2479,84734.0
2018-02-09 15:30:00,127.17,129.0,127.08,127.61,101021.0,109.2822,110.8548,109.2049,109.6603,101021.0
2018-02-12 09:30:00,128.5,129.29,125.47,125.49,61232.0,110.4252,111.104,107.8214,107.8385,61232.0
2018-02-12 10:00:00,125.68,126.28,125.06,126.16,45934.0,108.0018,108.5174,107.469,108.4143,45934.0
2018-02-12 10:30:00,126.06,127.03,125.39,126.7,50819.0,108.3284,109.1619,107.7526,108.8783,50819.0
2018-02-12 11:00:00,126.68,127.79,126.13,127.7,26733.0,108.8612,109.815,108.3885,109.7377,26733.0
2018-02-12 11:30:00,127.7,128.5,127.52,128.43,34776.0,109.7377,110.4252,109.583,110.365,34776.0
2018-02-12 12:00:00,128.49,128.61,127.69,127.88,27822.0,110.4166,110.5197,109.7291,109.8924,27822.0
2018-02-12 12:30:00,128.02,128.46,127.79,128.12,20129.0,110.0127,110.3908,109.815,110.0986,20129.0
2018-02-12 13:00:00,128.21,128.53,127.95,128.31,21434.0,110.1759,110.4509,109.9525,110.2619,21434.0
2018-02-12 13:30:00,128.19,129.0,127.95,128.59,25585.0,110.1588,110.8548,109.9525,110.5025,25585.0
2018-02-12 14:00:00,128.68,129.5,128.51,129.5,25221.0,110.5798,111.2845,110.4337,111.2845,25221.0
2018-02-12 14:30:00,129.5,129.82,128.89,128.94,42548.0,111.2845,111.5595,110.7603,110.8033,42548.0
2018-02-12 15:00:00,128.91,130.43,128.91,129.33,80912.0,110.7775,112.0837,110.7775,111.1384,80912.0
2018-02-12 15:30:00,129.32,129.69,128.49,129.22,100780.0,111.1298,111.4478,110.4166,111.0439,100780.0
2018-02-13 09:30:00,128.53,130.0,128.35,128.37,16355.0,110.4509,111.7142,110.2963,110.3134,16355.0
2018-02-13 10:00:00,128.39,128.97,127.78,128.11,16213.0,110.3306,110.829,109.8064,110.09,16213.0
2018-02-13 10:30:00,128.06,128.06,126.89,127.13,37088.0,110.047,110.047,109.0416,109.2479,37088.0
2018-02-13 11:00:00,126.93,127.0,125.02,125.32,47807.0,109.076,109.1361,107.4347,107.6925,47807.0
2018-02-13 11:30:00,125.27,125.45,124.69,125.39,53390.0,107.6495,107.8042,107.1511,107.7526,53390.0
2018-02-13 12:00:00,125.48,125.65,124.49,125.01,64057.0,107.83,107.976,106.9792,107.4261,64057.0
2018-02-13 12:30:00,125.03,126.16,124.89,125.87,48720.0,107.4432,108.4143,107.3229,108.1651,48720.0
2018-02-13 13:00:00,125.83,126.75,125.76,126.39,19252.0,108.1307,108.9213,108.0706,108.6119,19252.0
2018-02-13 13:30:00,126.46,127.23,126.43,127.02,28769.0,108.6721,109.3338,108.6463,109.1533,28769.0
2018-02-13 14:00:00,127.03,128.37,126.91,128.16,48502.0,109.1619,110.3134,109.0588,110.133,48502.0
2018-02-13 14:30:00,128.16,128.76,127.93,128.49,37368.0,110.133,110.6486,109.9353,110.4166,37368.0
2018-02-13 15:00:00,128.53,128.93,128.16,128.89,37550.0,110.4509,110.7947,110.133,110.7603,37550.0
2018-02-13 15:30:00,128.89,129.19,128.57,128.89,79174.0,110.7603,111.0181,110.4853,110.7603,79174.0
2018-02-14 09:30:00,127.8,129.35,127.39,128.72,46332.0,109.8236,111.1556,109.4713,110.6142,46332.0
2018-02-14 10:00:00,128.73,130.0,128.7,128.87,49629.0,110.6228,111.7142,110.597,110.7431,49629.0
2018-02-14 10:30:00,128.96,129.74,128.74,129.17,47478.0,110.8205,111.4907,110.6314,111.0009,47478.0
2018-02-14 11:00:00,129.18,130.08,128.75,129.29,54395.0,111.0095,111.7829,110.64,111.104,54395.0
2018-02-14 11:30:00,129.38,129.66,128.73,129.51,40993.0,111.1814,111.422,110.6228,111.2931,40993.0
2018-02-14 12:00:00,129.43,129.78,128.91,129.55,29013.0,111.2243,111.5251,110.7775,111.3275,29013.0
2018-02-14 12:30:00,129.54,129.98,129.35,129.8,18925.0,111.3189,111.697,111.1556,111.5423,18925.0
2018-02-14 13:00:00,129.85,130.36,129.72,129.73,21350.0,111.5853,112.0235,111.4736,111.4821,21350.0
2018-02-14 13:30:00,129.83,130.39,129.77,129.91,20470.0,111.5681,112.0493,111.5165,111.6368,20470.0
2018-02-14 14:00:00,129.89,131.25,129.88,130.84,39245.0,111.6196,112.7883,111.611,112.436,39245.0
2018-02-14 14:30:00,130.8,131.24,130.59,130.69,22416.0,112.4016,112.7797,112.2212,112.3071,22416.0
2018-02-14 15:00:00,130.78,131.37,130.49,131.3,50102.0,112.3845,112.8915,112.1352,112.8313,50102.0
2018-02-14 15:30:00,131.3,131.32,130.49,130.95,76020.0,112.8313,112.8485,112.1352,112.5305,76020.0
2018-02-15 09:30:00,131.69,133.44,130.85,131.25,34577.0,113.1664,114.6703,112.4446,112.7883,34577.0
2018-02-15 10:00:00,131.27,131.27,129.45,129.66,24382.0,112.8055,112.8055,111.2415,111.422,24382.0
2018-02-15 10:30:00,129.75,129.76,128.1,128.16,30033.0,111.4993,111.5079,110.0814,110.133,30033.0
2018-02-15 11:00:00,128.1,129.23,128.1,129.03,29777.0,110.0814,111.0525,110.0814,110.8806,29777.0
2018-02-15 11:30:00,129.2,129.23,128.36,128.52,23144.0,111.0267,111.0525,110.3048,110.4423,23144.0
2018-02-15 12:00:00,128.65,129.32,128.28,129.3,11642.0,110.5541,111.1298,110.2361,111.1126,11642.0
2018-02-15 12:30:00,129.26,129.32,128.85,128.96,13347.0,111.0783,111.1298,110.7259,110.8205,13347.0
2018-02-15 13:00:00,129.01,129.53,128.88,128.97,17685.0,110.8634,111.3103,110.7517,110.829,17685.0
2018-02-15 13:30:00,128.91,129.11,128.7,128.85,9526.0,110.7775,110.9494,110.597,110.7259,9526.0
2018-02-15 14:00:00,128.96,129.87,128.84,129.87,10919.0,110.8205,111.6025,110.7173,111.6025,10919.0
2018-02-15 14:30:00,129.87,130.27,129.62,129.92,14806.0,111.6025,111.9462,111.3876,111.6454,14806.0
2018-02-15 15:00:00,129.91,130.5,129.82,130.09,21981.0,111.6368,112.1438,111.5595,111.7915,21981.0
2018-02-15 15:30:00,130.13,130.52,129.91,130.44,48001.0,111.8259,112.161,111.6368,112.0923,48001.0
2018-02-16 09:30:00,130.45,130.82,128.12,128.28,46708.0,112.1009,112.4188,110.0986,110.2361,46708.0
2018-02-16 10:00:00,128.16,128.2,126.09,126.12,65826.0,110.133,110.1674,108.3541,108.3799,65826.0
2018-02-16 10:30:00,126.32,126.69,125.05,125.31,70088.0,108.5518,108.8698,107.4604,107.6839,70088.0
2018-02-16 11:00:00,125.42,125.65,124.41,124.95,87113.0,107.7784,107.976,106.9105,107.3745,87113.0
2018-02-16 11:30:00,124.95,126.29,124.67,124.68,88878.0,107.3745,108.526,107.1339,107.1425,88878.0
2018-02-16 12:00:00,124.67,124.82,124.08,124.16,51907.0,107.1339,107.2628,106.6269,106.6956,51907.0
2018-02-16 12:30:00,124.21,124.63,123.71,124.46,45539.0,106.7386,107.0995,106.3089,106.9534,45539.0
2018-02-16 13:00:00,124.57,124.63,123.64,123.8,53132.0,107.048,107.0995,106.2488,106.3863,53132.0
2018-02-16 13:30:00,123.76,124.77,123.5,124.48,52332.0,106.3519,107.2198,106.1285,106.9706,52332.0
2018-02-16 14:00:00,124.53,124.68,123.61,124.03,48918.0,107.0136,107.1425,106.223,106.5839,48918.0
2018-02-16 14:30:00,123.95,124.93,123.86,124.93,32579.0,106.5152,107.3573,106.4378,107.3573,32579.0
2018-02-16 15:00:00,125.01,125.41,124.75,125.14,43120.0,107.4261,107.7698,107.2026,107.5378,43120.0
2018-02-16 15:30:00,125.11,125.44,124.75,124.84,96712.0,107.512,107.7956,107.2026,107.28,96712.0
2018-02-20 09:30:00,124.63,125.91,124.23,125.78,55185.0,107.0995,108.1995,106.7558,108.0878,55185.0
2018-02-20 10:00:00,125.86,127.4,125.78,126.85,53997.0,108.1565,109.4799,108.0878,109.0072,53997.0
2018-02-20 10:30:00,126.72,127.58,126.64,126.82,67688.0,108.8955,109.6346,108.8268,108.9815,67688.0
2018-02-20 11:00:00,126.65,127.72,126.62,127.47,54125.0,108.8354,109.7549,108.8096,109.54,54125.0
2018-02-20 11:30:00,127.56,127.65,126.91,127.12,30698.0,109.6174,109.6947,109.0588,109.2393,30698.0
2018-02-20 12:00:00,127.08,127.4,126.68,126.81,29896.0,109.2049,109.4799,108.8612,108.9729,29896.0
2018-02-20 12:30:00,126.93,126.99,126.37,126.59,20372.0,109.076,109.1276,108.5948,108.7838,20372.0
2018-02-20 13:00:00,126.54,126.54,125.71,126.15,26034.0,108.7409,108.7409,108.0276,108.4057,26034.0
2018-02-20 13:30:00,126.09,126.45,125.84,126.01,28804.0,108.3541,108.6635,108.1393,108.2854,28804.0
2018-02-20 14:00:00,126.08,126.39,125.35,125.77,31301.0,108.3456,108.6119,107.7182,108.0792,31301.0
2018-02-20 14:30:00,125.71,126.29,125.38,125.71,27648.0,108.0276,108.526,107.744,108.0276,27648.0
2018-02-20 15:00:00,125.68,126.13,125.1,125.72,67005.0,108.0018,108.3885,107.5034,108.0362,67005.0
2018-02-20 15:30:00,125.74,126.45,125.7,125.9,93766.0,108.0534,108.6635,108.019,108.1909,93766.0
2018-02-21 09:30:00,126.14,127.0,125.9,126.73,29191.0,108.3971,109.1361,108.1909,108.9041,29191.0
2018-02-21 10:00:00,126.96,126.99,125.88,126.19,21568.0,109.1018,109.1276,108.1737,108.4401,21568.0
2018-02-21 10:30:00,126.29,126.79,125.74,125.85,19536.0,108.526,108.9557,108.0534,108.1479,19536.0
2018-02-21 11:00:00,125.85,126.39,125.75,126.17,19519.0,108.1479,108.6119,108.062,108.4229,19519.0
2018-02-21 11:30:00,126.17,126.17,125.4,125.56,11144.0,108.4229,108.4229,107.7612,107.8987,11144.0
2018-02-21 12:00:00,125.55,125.75,125.26,125.61,6176.0,107.8901,108.062,107.6409,107.9417,6176.0
2018-02-21 12:30:00,125.69,125.98,125.6,125.64,10483.0,108.0104,108.2596,107.9331,107.9674,10483.0
2018-02-21 13:00:00,125.61,126.0,125.5,125.85,23012.0,107.9417,108.2768,107.8471,108.1479,23012.0
2018-02-21 13:30:00,125.91,126.15,125.78,125.91,8169.0,108.1995,108.4057,108.0878,108.1995,8169.0
2018-02-21 14:00:00,125.73,126.34,125.6,125.9,28560.0,108.0448,108.569,107.9331,108.1909,28560.0
2018-02-21 14:30:00,125.94,126.0,125.55,125.7,11716.0,108.2252,108.2768,107.8901,108.019,11716.0
2018-02-21 15:00:00,125.7,125.82,124.84,125.31,40283.0,108.019,108.1221,107.28,107.6839,40283.0
2018-02-21 15:30:00,125.43,125.68,123.95,124.0,62173.0,107.787,108.0018,106.5152,106.5581,62173.0
2018-02-22 09:30:00,124.92,125.5,122.3,122.99,29762.0,107.3487,107.8471,105.0972,105.6902,29762.0
2018-02-22 10:00:00,123.54,124.76,123.2,124.54,17856.0,106.1628,107.2112,105.8707,107.0222,17856.0
2018-02-22 10:30:00,124.52,124.81,124.06,124.28,37362.0,107.005,107.2542,106.6097,106.7987,37362.0
2018-02-22 11:00:00,124.28,124.89,124.15,124.89,15555.0,106.7987,107.3229,106.687,107.3229,15555.0
2018-02-22 11:30:00,124.61,124.67,123.8,124.15,20044.0,107.0823,107.1339,106.3863,106.687,20044.0
2018-02-22 12:00:00,124.08,125.02,123.81,124.94,24770.0,106.6269,107.4347,106.3949,107.3659,24770.0
2018-02-22 12:30:00,124.89,124.95,123.95,124.04,15801.0,107.3229,107.3745,106.5152,106.5925,15801.0
2018-02-22 13:00:00,124.14,124.47,123.55,123.71,12173.0,106.6784,106.962,106.1714,106.3089,12173.0
2018-02-22 13:30:00,123.85,124.05,123.48,123.8,26686.0,106.4292,106.6011,106.1113,106.3863,26686.0
2018-02-22 14:00:00,123.73,124.55,123.68,124.39,44744.0,106.3261,107.0308,106.2831,106.8933,44744.0
2018-02-22 14:30:00,124.3,124.52,123.54,123.9,85470.0,106.8159,107.005,106.1628,106.4722,85470.0
2018-02-22 15:00:00,123.89,124.11,123.8,123.88,33576.0,106.4636,106.6527,106.3863,106.455,33576.0
2018-02-22 15:30:00,123.79,124.07,123.4,123.41,87504.0,106.3777,106.6183,106.0425,106.0511,87504.0
2018-02-23 09:30:00,123.88,124.93,123.71,124.17,87372.0,106.455,107.3573,106.3089,106.7042,87372.0
2018-02-23 10:00:00,124.1,124.25,123.02,123.14,66676.0,106.6441,106.773,105.716,105.8191,66676.0
2018-02-23 10:30:00,123.02,123.35,122.73,123.12,59534.0,105.716,105.9996,105.4668,105.8019,59534.0
2018-02-23 11:00:00,123.16,124.5,123.04,124.49,69294.0,105.8363,106.9878,105.7332,106.9792,69294.0
2018-02-23 11:30:00,124.41,125.17,124.04,124.99,73752.0,106.9105,107.5636,106.5925,107.4089,73752.0
2018-02-23 12:00:00,125.19,125.74,124.96,124.97,24548.0,107.5807,108.0534,107.3831,107.3917,24548.0
2018-02-23 12:30:00,124.9,125.04,124.21,124.36,30491.0,107.3315,107.4518,106.7386,106.8675,30491.0
2018-02-23 13:00:00,124.47,125.02,124.23,124.68,19440.0,106.962,107.4347,106.7558,107.1425,19440.0
2018-02-23 13:30:00,124.81,125.09,124.34,124.59,21754.0,107.2542,107.4948,106.8503,107.0651,21754.0
2018-02-23 14:00:00,124.69,125.1,124.38,124.73,35781.0,107.1511,107.5034,106.8847,107.1854,35781.0
2018-02-23 14:30:00,124.76,125.44,124.7,125.44,62008.0,107.2112,107.7956,107.1597,107.7956,62008.0
2018-02-23 15:00:00,125.45,125.87,125.2,125.24,52907.0,107.8042,108.1651,107.5893,107.6237,52907.0
2018-02-23 15:30:00,125.26,125.28,124.66,125.0,151109.0,107.6409,107.6581,107.1253,107.4175,151109.0
2018-02-26 09:30:00,125.37,125.83,123.72,123.72,154645.0,107.7354,108.1307,106.3175,106.3175,154645.0
2018-02-26 10:00:00,123.65,124.03,122.56,122.81,66418.0,106.2574,106.5839,105.3207,105.5355,66418.0
2018-02-26 10:30:00,122.89,123.74,122.87,123.33,37345.0,105.6043,106.3347,105.5871,105.9824,37345.0
2018-02-26 11:00:00,123.48,124.94,123.38,124.73,41807.0,106.1113,107.3659,106.0253,107.1854,41807.0
2018-02-26 11:30:00,124.74,135.43,124.56,134.74,539989.0,107.194,116.3804,107.0394,115.7874,539989.0
2018-02-26 12:00:00,134.59,134.74,132.3,133.9,211615.0,115.6585,115.7874,113.6906,115.0656,211615.0
2018-02-26 12:30:00,133.94,136.4,132.31,132.31,171767.0,115.1,117.2139,113.6992,113.6992,171767.0
2018-02-26 13:00:00,132.4,133.81,131.44,133.03,136215.0,113.7766,114.9883,112.9516,114.318,136215.0
2018-02-26 13:30:00,133.1,133.66,132.58,133.48,103673.0,114.3781,114.8593,113.9313,114.7047,103673.0
2018-02-26 14:00:00,133.46,133.52,132.78,133.2,66910.0,114.6875,114.739,114.1031,114.4641,66910.0
2018-02-26 14:30:00,133.26,133.59,132.75,133.24,49385.0,114.5156,114.7992,114.0773,114.4984,49385.0
2018-02-26 15:00:00,133.22,135.57,133.18,135.2,187712.0,114.4812,116.5007,114.4469,116.1827,187712.0
2018-02-26 15:30:00,134.99,135.1,133.45,133.51,271263.0,116.0023,116.0968,114.6789,114.7304,271263.0
2018-02-27 09:30:00,133.1,134.02,130.68,130.8,82334.0,114.3781,115.1687,112.2985,112.4016,82334.0
2018-02-27 10:00:00,130.94,131.24,129.37,129.42,81417.0,112.5219,112.7797,111.1728,111.2157,81417.0
2018-02-27 10:30:00,129.47,129.79,128.12,129.22,100385.0,111.2587,111.5337,110.0986,111.0439,100385.0
2018-02-27 11:00:00,129.15,129.16,127.09,127.28,54694.0,110.9837,110.9923,109.2135,109.3768,54694.0
2018-02-27 11:30:00,127.21,128.0,127.2,127.92,37425.0,109.3166,109.9955,109.308,109.9267,37425.0
2018-02-27 12:00:00,127.89,128.51,127.49,127.69,37727.0,109.901,110.4337,109.5572,109.7291,37727.0
2018-02-27 12:30:00,127.66,128.4,127.59,127.98,42373.0,109.7033,110.3392,109.6432,109.9783,42373.0
2018-02-27 13:00:00,128.01,128.01,127.09,127.22,55574.0,110.0041,110.0041,109.2135,109.3252,55574.0
2018-02-27 13:30:00,127.2,127.46,125.94,127.41,89067.0,109.308,109.5314,108.2252,109.4885,89067.0
2018-02-27 14:00:00,127.35,127.66,126.6,127.02,43260.0,109.4369,109.7033,108.7924,109.1533,43260.0
2018-02-27 14:30:00,126.85,127.64,126.48,127.51,88447.0,109.0072,109.6861,108.6893,109.5744,88447.0
2018-02-27 15:00:00,127.5,128.33,127.41,128.3,84129.0,109.5658,110.2791,109.4885,110.2533,84129.0
2018-02-27 15:30:00,128.33,128.6,127.4,127.47,185405.0,110.2791,110.5111,109.4799,109.54,185405.0
2018-02-28 09:30:00,127.85,128.99,127.01,127.09,63311.0,109.8666,110.8462,109.1447,109.2135,63311.0
2018-02-28 10:00:00,127.18,127.64,125.96,127.24,117284.0,109.2908,109.6861,108.2424,109.3424,117284.0
2018-02-28 10:30:00,127.28,127.31,126.61,127.09,55441.0,109.3768,109.4025,108.801,109.2135,55441.0
2018-02-28 11:00:00,127.09,128.43,127.04,128.19,57221.0,109.2135,110.365,109.1705,110.1588,57221.0
2018-02-28 11:30:00,128.1,129.35,127.97,129.35,58346.0,110.0814,111.1556,109.9697,111.1556,58346.0
2018-02-28 12:00:00,129.38,131.08,129.29,130.4,50769.0,111.1814,112.6423,111.104,112.0579,50769.0
2018-02-28 12:30:00,130.39,131.25,130.35,131.05,33862.0,112.0493,112.7883,112.0149,112.6165,33862.0
2018-02-28 13:00:00,131.04,131.41,130.55,130.7,36630.0,112.6079,112.9258,112.1868,112.3157,36630.0
2018-02-28 13:30:00,130.68,131.08,130.54,130.81,42619.0,112.2985,112.6423,112.1782,112.4102,42619.0
2018-02-28 14:00:00,130.76,131.49,130.61,131.46,36307.0,112.3673,112.9946,112.2384,112.9688,36307.0
2018-02-28 14:30:00,131.39,131.56,130.15,130.15,60891.0,112.9086,113.0547,111.8431,111.8431,60891.0
2018-02-28 15:00:00,130.12,130.26,129.0,129.52,70092.0,111.8173,111.9376,110.8548,111.3017,70092.0
2018-02-28 15:30:00,129.51,130.01,128.69,128.99,140839.0,111.2931,111.7228,110.5884,110.8462,140839.0
2018-03-01 09:30:00,128.78,128.91,123.84,124.61,137790.0,110.6658,110.7775,106.4206,107.0823,137790.0
2018-03-01 10:00:00,124.6,125.43,123.45,124.46,102623.0,107.0737,107.787,106.0855,106.9534,102623.0
2018-03-01 10:30:00,124.48,127.99,124.47,125.0,174519.0,106.9706,109.9869,106.962,107.4175,174519.0
2018-03-01 11:00:00,124.86,126.34,124.86,125.28,54507.0,107.2972,108.569,107.2972,107.6581,54507.0
2018-03-01 11:30:00,125.35,125.65,124.77,125.1,28355.0,107.7182,107.976,107.2198,107.5034,28355.0
2018-03-01 12:00:00,124.91,125.01,123.78,124.16,34980.0,107.3401,107.4261,106.3691,106.6956,34980.0
2018-03-01 12:30:00,124.01,124.34,123.32,123.81,72888.0,106.5667,106.8503,105.9738,106.3949,72888.0
2018-03-01 13:00:00,123.86,124.0,122.54,123.57,92710.0,106.4378,106.5581,105.3035,106.1886,92710.0
2018-03-01 13:30:00,123.6,124.29,123.12,123.12,38198.0,106.2144,106.8073,105.8019,105.8019,38198.0
2018-03-01 14:00:00,123.03,123.67,122.59,123.67,110983.0,105.7246,106.2745,105.3465,106.2745,110983.0
2018-03-01 14:30:00,123.66,125.0,123.33,124.91,87669.0,106.266,107.4175,105.9824,107.3401,87669.0
2018-03-01 15:00:00,124.72,124.93,123.69,124.44,63878.0,107.1769,107.3573,106.2917,106.9362,63878.0
2018-03-01 15:30:00,124.47,124.6,123.23,123.55,133699.0,106.962,107.0737,105.8964,106.1714,133699.0
2018-03-02 09:30:00,121.83,122.0,115.51,118.99,225852.0,104.6934,104.8394,99.2623,102.2528,225852.0
2018-03-02 10:00:00,118.99,120.56,118.19,119.01,104222.0,102.2528,103.602,101.5654,102.27,104222.0
2018-03-02 10:30:00,118.96,120.11,118.86,119.23,66168.0,102.2271,103.2153,102.1411,102.4591,66168.0
2018-03-02 11:00:00,119.07,119.42,118.26,119.41,29607.0,102.3216,102.6224,101.6255,102.6138,29607.0
2018-03-02 11:30:00,119.32,120.71,118.59,120.63,83907.0,102.5364,103.7309,101.9091,103.6622,83907.0
2018-03-02 12:00:00,120.56,120.89,119.83,120.34,51474.0,103.602,103.8856,102.9747,103.4129,51474.0
2018-03-02 12:30:00,120.25,121.03,119.92,120.71,74461.0,103.3356,104.0059,103.052,103.7309,74461.0
2018-03-02 13:00:00,120.64,120.75,119.6,119.99,40320.0,103.6707,103.7653,102.777,103.1122,40320.0
2018-03-02 13:30:00,119.97,120.74,119.13,119.31,41895.0,103.095,103.7567,102.3731,102.5278,41895.0
2018-03-02 14:00:00,119.39,119.73,118.55,118.9,66539.0,102.5966,102.8887,101.8747,102.1755,66539.0
2018-03-02 14:30:00,118.93,120.0,118.5,119.44,80902.0,102.2013,103.1208,101.8318,102.6395,80902.0
2018-03-02 15:00:00,119.49,120.05,119.36,119.8,108249.0,102.6825,103.1637,102.5708,102.9489,108249.0
2018-03-02 15:30:00,119.83,120.69,119.78,120.42,100356.0,102.9747,103.7137,102.9317,103.4817,100356.0
2018-03-05 09:30:00,119.18,119.49,118.08,118.54,61127.0,102.4161,102.6825,101.4708,101.8661,61127.0
2018-03-05 10:00:00,118.43,118.84,118.1,118.26,45158.0,101.7716,102.1239,101.488,101.6255,45158.0
2018-03-05 10:30:00,118.23,118.38,117.51,118.26,67050.0,101.5997,101.7286,100.981,101.6255,67050.0
2018-03-05 11:00:00,118.26,118.8,117.53,118.37,71725.0,101.6255,102.0896,100.9982,101.72,71725.0
2018-03-05 11:30:00,118.44,119.85,118.34,119.16,61616.0,101.7802,102.9919,101.6943,102.3989,61616.0
2018-03-05 12:00:00,119.22,119.22,117.94,118.14,56879.0,102.4505,102.4505,101.3505,101.5224,56879.0
2018-03-05 12:30:00,118.21,119.36,117.84,118.82,57563.0,101.5826,102.5708,101.2646,102.1067,57563.0
2018-03-05 13:00:00,118.91,119.44,118.78,119.05,54887.0,102.1841,102.6395,102.0724,102.3044,54887.0
2018-03-05 13:30:00,118.99,119.22,118.21,118.38,94897.0,102.2528,102.4505,101.5826,101.7286,94897.0
2018-03-05 14:00:00,118.35,118.6,116.5,118.55,117064.0,101.7029,101.9177,100.1131,101.8747,117064.0
2018-03-05 14:30:00,118.47,119.23,118.03,119.16,78017.0,101.806,102.4591,101.4279,102.3989,78017.0
2018-03-05 15:00:00,119.15,119.15,118.18,118.71,56166.0,102.3903,102.3903,101.5568,102.0122,56166.0
2018-03-05 15:30:00,118.69,119.12,118.52,118.73,143553.0,101.995,102.3645,101.8489,102.0294,143553.0
2018-03-06 09:30:00,119.99,120.18,119.03,119.7,48671.0,103.1122,103.2754,102.2872,102.863,48671.0
2018-03-06 10:00:00,119.8,121.92,119.66,121.8,44089.0,102.9489,104.7707,102.8286,104.6676,44089.0
2018-03-06 10:30:00,121.88,122.61,120.79,120.94,41282.0,104.7363,105.3636,103.7996,103.9285,41282.0
2018-03-06 11:00:00,120.79,121.67,120.77,120.87,24324.0,103.7996,104.5559,103.7825,103.8684,24324.0
2018-03-06 11:30:00,120.8,121.69,120.7,121.49,16099.0,103.8082,104.5731,103.7223,104.4012,16099.0
2018-03-06 12:00:00,121.39,121.54,121.21,121.4,14756.0,104.3153,104.4442,104.1606,104.3238,14756.0
2018-03-06 12:30:00,121.26,121.94,121.23,121.9,52905.0,104.2035,104.7879,104.1778,104.7535,52905.0
2018-03-06 13:00:00,122.0,122.53,121.95,122.25,34335.0,104.8394,105.2949,104.7965,105.0543,34335.0
2018-03-06 13:30:00,122.31,122.35,121.08,121.32,37007.0,105.1058,105.1402,104.0489,104.2551,37007.0
2018-03-06 14:00:00,121.32,121.49,121.01,121.38,40403.0,104.2551,104.4012,103.9887,104.3067,40403.0
2018-03-06 14:30:00,121.39,121.64,120.93,121.12,39863.0,104.3153,104.5301,103.92,104.0832,39863.0
2018-03-06 15:00:00,121.13,121.9,121.13,121.68,52964.0,104.0918,104.7535,104.0918,104.5645,52964.0
2018-03-06 15:30:00,121.67,121.7,121.35,121.61,162517.0,104.5559,104.5816,104.2809,104.5043,162517.0
2018-03-07 09:30:00,120.16,121.27,120.0,120.47,54903.0,103.2583,104.2121,103.1208,103.5247,54903.0
2018-03-07 10:00:00,120.05,120.53,119.11,120.02,53582.0,103.1637,103.5762,102.356,103.138,53582.0
2018-03-07 10:30:00,119.96,120.64,119.53,120.38,58028.0,103.0864,103.6707,102.7169,103.4473,58028.0
2018-03-07 11:00:00,120.3,120.5,119.36,120.17,53865.0,103.3786,103.5504,102.5708,103.2669,53865.0
2018-03-07 11:30:00,120.17,120.7,120.0,120.01,36940.0,103.2669,103.7223,103.1208,103.1294,36940.0
2018-03-07 12:00:00,120.01,120.01,119.4,119.47,32988.0,103.1294,103.1294,102.6052,102.6653,32988.0
2018-03-07 12:30:00,119.51,119.95,119.17,119.95,28979.0,102.6997,103.0778,102.4075,103.0778,28979.0
2018-03-07 13:00:00,119.81,119.95,119.26,119.9,25270.0,102.9575,103.0778,102.4849,103.0348,25270.0
2018-03-07 13:30:00,119.96,120.28,119.56,120.28,58030.0,103.0864,103.3614,102.7427,103.3614,58030.0
2018-03-07 14:00:00,120.23,120.54,119.35,120.39,86922.0,103.3184,103.5848,102.5622,103.4559,86922.0
2018-03-07 14:30:00,120.33,122.17,120.33,121.53,97190.0,103.4044,104.9855,103.4044,104.4356,97190.0
2018-03-07 15:00:00,121.53,122.64,121.52,122.64,134444.0,104.4356,105.3894,104.427,105.3894,134444.0
2018-03-07 15:30:00,122.57,122.92,122.1,122.52,272912.0,105.3293,105.63,104.9254,105.2863,272912.0
2018-03-08 09:30:00,127.1,127.5,119.29,121.34,707562.0,109.2221,109.5658,102.5106,104.2723,707562.0
2018-03-08 10:00:00,121.33,125.0,119.12,120.53,475768.0,104.2637,107.4175,102.3645,103.5762,475768.0
2018-03-08 10:30:00,120.52,121.07,117.28,117.65,317768.0,103.5676,104.0403,100.7834,101.1013,317768.0
2018-03-08 11:00:00,117.56,120.15,116.76,117.92,273486.0,101.024,103.2497,100.3365,101.3333,273486.0
2018-03-08 11:30:00,117.85,118.72,117.1,117.71,123755.0,101.2732,102.0208,100.6287,101.1529,123755.0
2018-03-08 12:00:00,117.75,119.26,117.58,118.37,106555.0,101.1873,102.4849,101.0412,101.72,106555.0
2018-03-08 12:30:00,118.46,118.53,117.25,117.25,63744.0,101.7974,101.8575,100.7576,100.7576,63744.0
2018-03-08 13:00:00,117.25,117.56,116.09,116.28,98395.0,100.7576,101.024,99.7607,99.924,98395.0
2018-03-08 13:30:00,116.24,117.84,116.03,117.27,132534.0,99.8897,101.2646,99.7092,100.7748,132534.0
2018-03-08 14:00:00,117.22,121.29,117.07,120.98,365993.0,100.7318,104.2293,100.6029,103.9629,365993.0
2018-03-08 14:30:00,121.0,121.38,118.43,118.99,199763.0,103.9801,104.3067,101.7716,102.2528,199763.0
2018-03-08 15:00:00,119.07,121.04,119.07,120.63,176095.0,102.3216,104.0145,102.3216,103.6622,176095.0
2018-03-08 15:30:00,120.58,120.73,119.75,120.39,289619.0,103.6192,103.7481,102.9059,103.4559,289619.0
2018-03-09 09:30:00,121.9,122.82,120.48,122.02,150389.0,104.7535,105.5441,103.5333,104.8566,150389.0
2018-03-09 10:00:00,122.03,124.03,122.03,123.27,139067.0,104.8652,106.5839,104.8652,105.9308,139067.0
2018-03-09 10:30:00,123.26,124.56,123.25,124.4,85322.0,105.9222,107.0394,105.9136,106.9019,85322.0
2018-03-09 11:00:00,124.5,126.14,124.48,125.66,120855.0,106.9878,108.3971,106.9706,107.9846,120855.0
2018-03-09 11:30:00,125.64,125.72,123.3,123.6,48873.0,107.9674,108.0362,105.9566,106.2144,48873.0
2018-03-09 12:00:00,123.6,124.5,123.0,123.39,52562.0,106.2144,106.9878,105.6988,106.0339,52562.0
2018-03-09 12:30:00,123.35,124.73,123.33,124.44,65260.0,105.9996,107.1854,105.9824,106.9362,65260.0
2018-03-09 13:00:00,124.51,124.91,123.3,123.41,35470.0,106.9964,107.3401,105.9566,106.0511,35470.0
2018-03-09 13:30:00,123.39,124.1,123.33,123.7,43459.0,106.0339,106.6441,105.9824,106.3003,43459.0
2018-03-09 14:00:00,123.69,124.17,123.67,124.17,28005.0,106.2917,106.7042,106.2745,106.7042,28005.0
2018-03-09 14:30:00,124.19,124.35,123.7,123.9,50484.0,106.7214,106.8589,106.3003,106.4722,50484.0
2018-03-09 15:00:00,123.9,124.91,123.9,124.76,71825.0,106.4722,107.3401,106.4722,107.2112,71825.0
2018-03-09 15:30:00,124.81,127.22,124.81,126.95,383557.0,107.2542,109.3252,107.2542,109.0932,383557.0
2018-03-12 09:30:00,126.95,129.39,126.0,128.54,146836.0,109.0932,111.19,108.2768,110.4595,146836.0
2018-03-12 10:00:00,128.53,128.71,127.08,127.64,83837.0,110.4509,110.6056,109.2049,109.6861,83837.0
2018-03-12 10:30:00,127.55,128.36,127.35,127.59,60832.0,109.6088,110.3048,109.4369,109.6432,60832.0
2018-03-12 11:00:00,127.61,127.87,126.15,126.36,44564.0,109.6603,109.8838,108.4057,108.5862,44564.0
2018-03-12 11:30:00,126.37,126.84,126.01,126.19,40315.0,108.5948,108.9987,108.2854,108.4401,40315.0
2018-03-12 12:00:00,126.25,126.97,126.25,126.87,24730.0,108.4916,109.1104,108.4916,109.0244,24730.0
2018-03-12 12:30:00,126.9,127.15,126.4,126.63,31789.0,109.0502,109.265,108.6205,108.8182,31789.0
2018-03-12 13:00:00,126.5,126.94,126.17,126.73,29653.0,108.7065,109.0846,108.4229,108.9041,29653.0
2018-03-12 13:30:00,126.75,126.77,126.17,126.24,60421.0,108.9213,108.9385,108.4229,108.483,60421.0
2018-03-12 14:00:00,126.18,127.39,126.18,127.19,65203.0,108.4315,109.4713,108.4315,109.2994,65203.0
2018-03-12 14:30:00,127.21,127.21,126.56,126.56,34107.0,109.3166,109.3166,108.758,108.758,34107.0
2018-03-12 15:00:00,126.63,127.21,126.63,126.78,47109.0,108.8182,109.3166,108.8182,108.9471,47109.0
2018-03-12 15:30:00,126.74,127.49,126.74,126.94,127740.0,108.9127,109.5572,108.9127,109.0846,127740.0
2018-03-13 09:30:00,127.03,127.57,125.82,126.02,61323.0,109.1619,109.626,108.1221,108.294,61323.0
2018-03-13 10:00:00,125.98,127.34,125.69,125.85,48605.0,108.2596,109.4283,108.0104,108.1479,48605.0
2018-03-13 10:30:00,125.95,126.13,125.31,125.6,50439.0,108.2338,108.3885,107.6839,107.9331,50439.0
2018-03-13 11:00:00,125.6,125.68,124.75,124.95,44300.0,107.9331,108.0018,107.2026,107.3745,44300.0
2018-03-13 11:30:00,125.0,125.54,125.0,125.26,20394.0,107.4175,107.8815,107.4175,107.6409,20394.0
2018-03-13 12:00:00,125.28,125.4,124.17,124.48,28330.0,107.6581,107.7612,106.7042,106.9706,28330.0
2018-03-13 12:30:00,124.54,125.96,124.52,125.62,17366.0,107.0222,108.2424,107.005,107.9503,17366.0
2018-03-13 13:00:00,125.61,126.09,125.58,125.68,12316.0,107.9417,108.3541,107.9159,108.0018,12316.0
2018-03-13 13:30:00,125.73,126.05,125.58,125.76,11065.0,108.0448,108.3198,107.9159,108.0706,11065.0
2018-03-13 14:00:00,125.86,125.88,125.4,125.45,35754.0,108.1565,108.1737,107.7612,107.8042,35754.0
2018-03-13 14:30:00,125.45,125.45,124.43,124.5,22445.0,107.8042,107.8042,106.9276,106.9878,22445.0
2018-03-13 15:00:00,124.41,124.66,123.76,123.8,37648.0,106.9105,107.1253,106.3519,106.3863,37648.0
2018-03-13 15:30:00,123.8,124.11,123.2,123.89,111523.0,106.3863,106.6527,105.8707,106.4636,111523.0
2018-03-14 09:30:00,124.42,124.64,122.1,122.19,65374.0,106.919,107.1081,104.9254,105.0027,65374.0
2018-03-14 10:00:00,122.28,123.66,121.94,123.0,47156.0,105.0801,106.266,104.7879,105.6988,47156.0
2018-03-14 10:30:00,122.75,123.19,122.52,123.18,38214.0,105.484,105.8621,105.2863,105.8535,38214.0
2018-03-14 11:00:00,123.16,123.35,122.6,123.16,43341.0,105.8363,105.9996,105.3551,105.8363,43341.0
2018-03-14 11:30:00,123.06,123.4,122.75,123.19,31429.0,105.7503,106.0425,105.484,105.8621,31429.0
2018-03-14 12:00:00,123.2,123.9,123.18,123.49,24169.0,105.8707,106.4722,105.8535,106.1199,24169.0
2018-03-14 12:30:00,123.44,124.11,123.44,123.91,24502.0,106.0769,106.6527,106.0769,106.4808,24502.0
2018-03-14 13:00:00,123.93,124.26,123.69,124.18,17263.0,106.498,106.7816,106.2917,106.7128,17263.0
2018-03-14 13:30:00,124.01,124.32,123.66,123.66,28141.0,106.5667,106.8331,106.266,106.266,28141.0
2018-03-14 14:00:00,123.6,123.77,122.82,122.95,23291.0,106.2144,106.3605,105.5441,105.6558,23291.0
2018-03-14 14:30:00,123.08,123.17,122.35,123.02,37752.0,105.7675,105.8449,105.1402,105.716,37752.0
2018-03-14 15:00:00,122.88,123.27,122.8,123.15,43547.0,105.5957,105.9308,105.5269,105.8277,43547.0
2018-03-14 15:30:00,123.17,123.24,122.61,122.84,90432.0,105.8449,105.905,105.3636,105.5613,90432.0
2018-03-15 09:30:00,123.21,124.0,122.61,123.2,26069.0,105.8792,106.5581,105.3636,105.8707,26069.0
2018-03-15 10:00:00,123.13,123.24,121.5,121.7,43152.0,105.8105,105.905,104.4098,104.5816,43152.0
2018-03-15 10:30:00,121.83,122.37,121.71,121.92,86083.0,104.6934,105.1574,104.5902,104.7707,86083.0
2018-03-15 11:00:00,121.92,122.25,121.72,122.13,42581.0,104.7707,105.0543,104.5988,104.9512,42581.0
2018-03-15 11:30:00,122.2,122.32,121.62,121.8,19603.0,105.0113,105.1144,104.5129,104.6676,19603.0
2018-03-15 12:00:00,121.76,121.76,120.56,120.58,15641.0,104.6332,104.6332,103.602,103.6192,15641.0
2018-03-15 12:30:00,120.52,120.64,120.0,120.38,23186.0,103.5676,103.6707,103.1208,103.4473,23186.0
2018-03-15 13:00:00,120.3,120.7,120.3,120.58,16448.0,103.3786,103.7223,103.3786,103.6192,16448.0
2018-03-15 13:30:00,120.68,121.13,120.55,120.9,28831.0,103.7051,104.0918,103.5934,103.8942,28831.0
2018-03-15 14:00:00,120.9,121.54,120.76,121.43,25237.0,103.8942,104.4442,103.7739,104.3496,25237.0
2018-03-15 14:30:00,121.48,121.76,121.02,121.76,22913.0,104.3926,104.6332,103.9973,104.6332,22913.0
2018-03-15 15:00:00,121.74,121.9,121.2,121.51,39232.0,104.616,104.7535,104.152,104.4184,39232.0
2018-03-15 15:30:00,121.52,121.6,120.57,120.75,122182.0,104.427,104.4957,103.6106,103.7653,122182.0
2018-03-16 09:30:00,122.93,123.94,122.09,123.31,118246.0,105.6386,106.5066,104.9168,105.9652,118246.0
2018-03-16 10:00:00,123.37,123.92,122.67,123.66,34164.0,106.0167,106.4894,105.4152,106.266,34164.0
2018-03-16 10:30:00,123.8,125.18,123.8,125.07,88116.0,106.3863,107.5721,106.3863,107.4776,88116.0
2018-03-16 11:00:00,125.08,125.82,124.86,125.36,64967.0,107.4862,108.1221,107.2972,107.7268,64967.0
2018-03-16 11:30:00,125.33,125.98,125.13,125.24,41259.0,107.701,108.2596,107.5292,107.6237,41259.0
2018-03-16 12:00:00,125.17,125.95,125.17,125.85,26301.0,107.5636,108.2338,107.5636,108.1479,26301.0
2018-03-16 12:30:00,125.75,125.89,125.44,125.86,30062.0,108.062,108.1823,107.7956,108.1565,30062.0
2018-03-16 13:00:00,125.8,126.0,125.06,125.29,40702.0,108.1049,108.2768,107.469,107.6667,40702.0
2018-03-16 13:30:00,125.18,125.29,124.64,124.9,33132.0,107.5721,107.6667,107.1081,107.3315,33132.0
2018-03-16 14:00:00,124.94,125.22,124.7,125.16,19952.0,107.3659,107.6065,107.1597,107.555,19952.0
2018-03-16 14:30:00,125.17,125.37,124.89,125.33,27160.0,107.5636,107.7354,107.3229,107.701,27160.0
2018-03-16 15:00:00,125.3,125.75,124.99,125.7,37822.0,107.6753,108.062,107.4089,108.019,37822.0
2018-03-16 15:30:00,125.68,126.37,125.56,125.88,171374.0,108.0018,108.5948,107.8987,108.1737,171374.0
2018-03-19 09:30:00,125.57,126.45,124.86,125.66,32975.0,107.9073,108.6635,107.2972,107.9846,32975.0
2018-03-19 10:00:00,125.62,125.62,123.48,124.47,42136.0,107.9503,107.9503,106.1113,106.962,42136.0
2018-03-19 10:30:00,124.33,124.84,123.43,123.92,22666.0,106.8417,107.28,106.0683,106.4894,22666.0
2018-03-19 11:00:00,123.85,123.94,123.01,123.42,21820.0,106.4292,106.5066,105.7074,106.0597,21820.0
2018-03-19 11:30:00,123.5,123.94,122.61,122.81,41471.0,106.1285,106.5066,105.3636,105.5355,41471.0
2018-03-19 12:00:00,122.71,123.17,122.63,122.85,19961.0,105.4496,105.8449,105.3808,105.5699,19961.0
2018-03-19 12:30:00,122.85,122.93,122.12,122.23,22471.0,105.5699,105.6386,104.9426,105.0371,22471.0
2018-03-19 13:00:00,122.13,122.19,121.72,121.97,27937.0,104.9512,105.0027,104.5988,104.8137,27937.0
2018-03-19 13:30:00,122.03,122.78,121.81,122.76,24216.0,104.8652,105.5097,104.6762,105.4925,24216.0
2018-03-19 14:00:00,122.76,123.0,122.5,122.68,17746.0,105.4925,105.6988,105.2691,105.4238,17746.0
2018-03-19 14:30:00,122.66,122.81,121.94,122.8,26223.0,105.4066,105.5355,104.7879,105.5269,26223.0
2018-03-19 15:00:00,122.73,123.07,122.44,122.81,23743.0,105.4668,105.7589,105.2176,105.5355,23743.0
2018-03-19 15:30:00,122.8,123.35,122.59,123.08,104471.0,105.5269,105.9996,105.3465,105.7675,104471.0
2018-03-20 09:30:00,123.7,124.7,122.87,124.07,19117.0,106.3003,107.1597,105.5871,106.6183,19117.0
2018-03-20 10:00:00,124.03,124.15,123.2,123.63,30678.0,106.5839,106.687,105.8707,106.2402,30678.0
2018-03-20 10:30:00,123.66,124.6,123.57,124.6,34744.0,106.266,107.0737,106.1886,107.0737,34744.0
2018-03-20 11:00:00,124.58,124.65,123.65,123.65,23505.0,107.0565,107.1167,106.2574,106.2574,23505.0
2018-03-20 11:30:00,123.57,124.04,123.1,123.95,20367.0,106.1886,106.5925,105.7847,106.5152,20367.0
2018-03-20 12:00:00,124.02,124.16,123.42,123.5,11744.0,106.5753,106.6956,106.0597,106.1285,11744.0
2018-03-20 12:30:00,123.4,123.94,123.4,123.45,10711.0,106.0425,106.5066,106.0425,106.0855,10711.0
2018-03-20 13:00:00,123.42,123.91,123.19,123.19,19046.0,106.0597,106.4808,105.8621,105.8621,19046.0
2018-03-20 13:30:00,123.18,123.53,122.66,123.5,26271.0,105.8535,106.1542,105.4066,106.1285,26271.0
2018-03-20 14:00:00,123.31,123.59,122.51,123.13,36872.0,105.9652,106.2058,105.2777,105.8105,36872.0
2018-03-20 14:30:00,123.26,123.39,122.75,122.76,24806.0,105.9222,106.0339,105.484,105.4925,24806.0
2018-03-20 15:00:00,122.8,123.49,122.8,123.3,31685.0,105.5269,106.1199,105.5269,105.9566,31685.0
2018-03-20 15:30:00,123.27,123.37,122.78,123.05,67238.0,105.9308,106.0167,105.5097,105.7418,67238.0
2018-03-21 09:30:00,123.51,123.95,118.76,120.13,165916.0,106.1371,106.5152,102.0552,103.2325,165916.0
2018-03-21 10:00:00,120.17,121.56,119.6,119.6,120164.0,103.2669,104.4613,102.777,102.777,120164.0
2018-03-21 10:30:00,119.75,120.24,117.8,117.81,114535.0,102.9059,103.327,101.2302,101.2388,114535.0
2018-03-21 11:00:00,117.81,118.86,116.96,118.81,154989.0,101.2388,102.1411,100.5084,102.0982,154989.0
2018-03-21 11:30:00,118.87,121.06,118.43,120.71,97397.0,102.1497,104.0317,101.7716,103.7309,97397.0
2018-03-21 12:00:00,120.76,121.14,119.82,119.97,43858.0,103.7739,104.1004,102.9661,103.095,43858.0
2018-03-21 12:30:00,119.95,120.0,118.7,119.75,103101.0,103.0778,103.1208,102.0036,102.9059,103101.0
2018-03-21 13:00:00,119.73,120.11,119.18,119.34,182566.0,102.8887,103.2153,102.4161,102.5536,182566.0
2018-03-21 13:30:00,119.34,120.49,119.14,120.44,88214.0,102.5536,103.5418,102.3817,103.4989,88214.0
2018-03-21 14:00:00,120.31,120.72,119.42,119.98,84692.0,103.3872,103.7395,102.6224,103.1036,84692.0
2018-03-21 14:30:00,119.95,120.15,119.04,119.46,32730.0,103.0778,103.2497,102.2958,102.6567,32730.0
2018-03-21 15:00:00,119.47,120.4,119.47,120.13,59464.0,102.6653,103.4645,102.6653,103.2325,59464.0
2018-03-21 15:30:00,120.17,120.44,119.63,119.65,98479.0,103.2669,103.4989,102.8028,102.82,98479.0
2018-03-22 09:30:00,118.55,119.01,117.59,118.46,41216.0,101.8747,102.27,101.0498,101.7974,41216.0
2018-03-22 10:00:00,118.42,119.0,118.42,118.44,42800.0,101.763,102.2614,101.763,101.7802,42800.0
2018-03-22 10:30:00,118.46,118.53,116.9,117.04,64428.0,101.7974,101.8575,100.4568,100.5771,64428.0
2018-03-22 11:00:00,116.99,117.19,116.62,117.05,39147.0,100.5342,100.706,100.2162,100.5857,39147.0
2018-03-22 11:30:00,116.97,117.18,116.25,116.9,68403.0,100.517,100.6974,99.8982,100.4568,68403.0
2018-03-22 12:00:00,116.83,118.42,116.75,118.42,84330.0,100.3967,101.763,100.3279,101.763,84330.0
2018-03-22 12:30:00,118.59,118.6,117.89,117.89,31610.0,101.9091,101.9177,101.3076,101.3076,31610.0
2018-03-22 13:00:00,117.89,117.89,116.63,117.8,45295.0,101.3076,101.3076,100.2248,101.2302,45295.0
2018-03-22 13:30:00,117.82,118.22,117.32,117.36,53729.0,101.2474,101.5911,100.8177,100.8521,53729.0
2018-03-22 14:00:00,117.4,117.53,116.85,116.91,41703.0,100.8865,100.9982,100.4138,100.4654,41703.0
2018-03-22 14:30:00,116.9,116.99,116.13,116.23,32061.0,100.4568,100.5342,99.7951,99.8811,32061.0
2018-03-22 15:00:00,116.22,116.6,116.07,116.11,48709.0,99.8725,100.199,99.7436,99.7779,48709.0
2018-03-22 15:30:00,116.23,116.34,115.02,115.08,137068.0,99.8811,99.9756,98.8413,98.8928,137068.0
2018-03-23 09:30:00,115.04,115.42,112.66,113.25,87527.0,98.8584,99.185,96.8132,97.3202,87527.0
2018-03-23 10:00:00,113.39,113.81,112.71,113.0,44701.0,97.4405,97.8015,96.8562,97.1054,44701.0
2018-03-23 10:30:00,113.07,113.77,112.85,113.03,53519.0,97.1655,97.7671,96.9765,97.1312,53519.0
2018-03-23 11:00:00,113.05,113.81,113.03,113.81,34148.0,97.1484,97.8015,97.1312,97.8015,34148.0
2018-03-23 11:30:00,113.71,114.21,112.8,112.82,28604.0,97.7155,98.1452,96.9335,96.9507,28604.0
2018-03-23 12:00:00,112.86,113.02,111.79,112.47,55252.0,96.9851,97.1226,96.0656,96.6499,55252.0
2018-03-23 12:30:00,112.32,112.62,111.85,112.52,58851.0,96.521,96.7788,96.1171,96.6929,58851.0
2018-03-23 13:00:00,112.57,113.29,112.42,113.13,43987.0,96.7359,97.3546,96.607,97.2171,43987.0
2018-03-23 13:30:00,113.18,113.48,112.47,113.45,43239.0,97.2601,97.5179,96.6499,97.4921,43239.0
2018-03-23 14:00:00,113.39,113.45,112.37,112.6,88250.0,97.4405,97.4921,96.564,96.7617,88250.0
2018-03-23 14:30:00,112.59,112.66,111.03,111.18,43781.0,96.7531,96.8132,95.4125,95.5414,43781.0
2018-03-23 15:00:00,111.26,111.33,110.2,110.99,120019.0,95.6101,95.6703,94.6992,95.3781,120019.0
2018-03-23 15:30:00,111.01,111.3,109.92,110.29,193066.0,95.3953,95.6445,94.4586,94.7766,193066.0
2018-03-26 09:30:00,112.26,112.73,110.22,111.0,77162.0,96.4695,96.8734,94.7164,95.3867,77162.0
2018-03-26 10:00:00,110.99,111.01,109.26,109.28,102480.0,95.3781,95.3953,93.8915,93.9086,102480.0
2018-03-26 10:30:00,109.19,109.84,108.77,109.78,82938.0,93.8313,94.3899,93.4704,94.3383,82938.0
2018-03-26 11:00:00,109.97,110.32,108.17,108.4,118322.0,94.5016,94.8024,92.9548,93.1524,118322.0
2018-03-26 11:30:00,108.29,109.22,108.13,108.45,89521.0,93.0579,93.8571,92.9204,93.1954,89521.0
2018-03-26 12:00:00,108.54,109.16,108.12,108.2,57115.0,93.2727,93.8055,92.9118,92.9806,57115.0
2018-03-26 12:30:00,108.25,108.84,108.17,108.76,58369.0,93.0235,93.5305,92.9548,93.4618,58369.0
2018-03-26 13:00:00,108.78,109.36,108.67,108.67,45198.0,93.479,93.9774,93.3844,93.3844,45198.0
2018-03-26 13:30:00,108.77,109.18,108.63,108.96,36327.0,93.4704,93.8227,93.3501,93.6337,36327.0
2018-03-26 14:00:00,108.98,109.5,108.54,109.12,90753.0,93.6508,94.0977,93.2727,93.7712,90753.0
2018-03-26 14:30:00,109.16,109.4,108.79,108.88,70677.0,93.8055,94.0118,93.4876,93.5649,70677.0
2018-03-26 15:00:00,108.95,111.03,108.83,110.95,101884.0,93.6251,95.4125,93.5219,95.3437,101884.0
2018-03-26 15:30:00,111.03,111.79,110.5,111.65,293103.0,95.4125,96.0656,94.957,95.9453,293103.0
2018-03-27 09:30:00,112.15,112.49,110.65,112.43,33009.0,96.375,96.6671,95.0859,96.6156,33009.0
2018-03-27 10:00:00,112.6,112.85,111.89,112.67,82372.0,96.7617,96.9765,96.1515,96.8218,82372.0
2018-03-27 10:30:00,112.56,112.91,112.23,112.73,117529.0,96.7273,97.028,96.4437,96.8734,117529.0
2018-03-27 11:00:00,112.72,113.24,112.16,113.24,87858.0,96.8648,97.3116,96.3835,97.3116,87858.0
2018-03-27 11:30:00,113.2,114.31,113.19,113.38,43908.0,97.2773,98.2311,97.2687,97.4319,43908.0
2018-03-27 12:00:00,113.41,113.73,113.0,113.1,27055.0,97.4577,97.7327,97.1054,97.1913,27055.0
2018-03-27 12:30:00,113.0,113.11,112.71,112.88,51747.0,97.1054,97.1999,96.8562,97.0023,51747.0
2018-03-27 13:00:00,112.96,114.14,112.87,113.09,50167.0,97.071,98.085,96.9937,97.1827,50167.0
2018-03-27 13:30:00,113.11,113.45,112.54,112.91,30469.0,97.1999,97.4921,96.7101,97.028,30469.0
2018-03-27 14:00:00,112.86,113.38,112.31,112.38,33670.0,96.9851,97.4319,96.5124,96.5726,33670.0
2018-03-27 14:30:00,112.38,113.13,112.07,112.52,58364.0,96.5726,97.2171,96.3062,96.6929,58364.0
2018-03-27 15:00:00,112.5,113.95,111.54,113.95,147872.0,96.6757,97.9218,95.8508,97.9218,147872.0
2018-03-27 15:30:00,113.88,113.88,112.07,112.52,173226.0,97.8616,97.8616,96.3062,96.6929,173226.0
2018-03-28 09:30:00,111.71,112.74,110.57,112.71,47658.0,96.3129,97.2009,95.33,97.175,47658.0
2018-03-28 10:00:00,112.68,113.07,112.01,112.41,29564.0,97.1492,97.4854,96.5715,96.9164,29564.0
2018-03-28 10:30:00,112.41,112.68,111.08,111.72,24871.0,96.9164,97.1492,95.7697,96.3215,24871.0
2018-03-28 11:00:00,111.82,112.14,110.9,111.41,24520.0,96.4077,96.6836,95.6145,96.0542,24520.0
2018-03-28 11:30:00,111.08,112.27,110.97,112.0,27081.0,95.7697,96.7957,95.6749,96.5629,27081.0
2018-03-28 12:00:00,111.89,113.02,111.89,112.77,19072.0,96.4681,97.4423,96.4681,97.2268,19072.0
2018-03-28 12:30:00,112.63,112.8,111.98,111.98,12504.0,97.1061,97.2526,96.5457,96.5457,12504.0
2018-03-28 13:00:00,111.9,112.84,111.84,112.8,33286.0,96.4767,97.2871,96.425,97.2526,33286.0
2018-03-28 13:30:00,112.82,113.63,112.49,112.87,32566.0,97.2699,97.9682,96.9854,97.313,32566.0
2018-03-28 14:00:00,112.87,113.02,112.35,112.45,45078.0,97.313,97.4423,96.8647,96.9509,45078.0
2018-03-28 14:30:00,112.3,112.87,112.16,112.25,24643.0,96.8216,97.313,96.7008,96.7784,24643.0
2018-03-28 15:00:00,112.21,112.35,111.87,112.24,32368.0,96.744,96.8647,96.4508,96.7698,32368.0
2018-03-28 15:30:00,112.28,112.73,112.15,112.44,101434.0,96.8043,97.1923,96.6922,96.9423,101434.0
2018-03-29 09:30:00,113.27,114.33,112.98,113.41,34524.0,97.6579,98.5718,97.4078,97.7786,34524.0
2018-03-29 10:00:00,113.64,114.31,113.33,113.89,83364.0,97.9769,98.5545,97.7096,98.1924,83364.0
2018-03-29 10:30:00,113.7,114.32,113.69,114.31,30947.0,98.0286,98.5631,98.02,98.5545,30947.0
2018-03-29 11:00:00,114.3,114.4,113.25,113.36,25969.0,98.5459,98.6321,97.6406,97.7355,25969.0
2018-03-29 11:30:00,113.36,113.85,112.84,113.56,23158.0,97.7355,98.1579,97.2871,97.9079,23158.0
2018-03-29 12:00:00,113.45,114.19,113.37,113.98,20759.0,97.813,98.4511,97.7441,98.27,20759.0
2018-03-29 12:30:00,113.85,113.95,113.05,113.37,29474.0,98.1579,98.2441,97.4682,97.7441,29474.0
2018-03-29 13:00:00,113.41,113.87,112.91,113.44,57476.0,97.7786,98.1752,97.3475,97.8044,57476.0
2018-03-29 13:30:00,113.36,114.24,113.32,113.85,9555.0,97.7355,98.4942,97.701,98.1579,9555.0
2018-03-29 14:00:00,113.84,114.39,113.81,114.35,18801.0,98.1493,98.6235,98.1234,98.589,18801.0
2018-03-29 14:30:00,114.16,115.21,114.02,115.06,53612.0,98.4252,99.3305,98.3045,99.2011,53612.0
2018-03-29 15:00:00,115.05,115.55,114.95,115.19,62006.0,99.1925,99.6236,99.1063,99.3132,62006.0
2018-03-29 15:30:00,115.11,115.59,115.07,115.18,176137.0,99.2442,99.6581,99.2098,99.3046,176137.0
2018-04-02 09:30:00,114.83,116.19,114.27,115.01,96646.0,99.0028,100.1754,98.52,99.158,96646.0
2018-04-02 10:00:00,114.91,114.91,113.19,113.33,58312.0,99.0718,99.0718,97.5889,97.7096,58312.0
2018-04-02 10:30:00,113.13,113.21,111.67,111.89,75237.0,97.5372,97.6061,96.2784,96.4681,75237.0
2018-04-02 11:00:00,111.8,112.36,111.06,112.33,69881.0,96.3905,96.8733,95.7525,96.8474,69881.0
2018-04-02 11:30:00,112.43,112.69,111.21,111.75,54980.0,96.9336,97.1578,95.8818,96.3474,54980.0
2018-04-02 12:00:00,111.94,112.16,110.93,111.38,31477.0,96.5112,96.7008,95.6404,96.0284,31477.0
2018-04-02 12:30:00,111.45,111.59,110.85,110.85,40299.0,96.0887,96.2094,95.5714,95.5714,40299.0
2018-04-02 13:00:00,111.01,111.12,109.67,109.75,41288.0,95.7094,95.8042,94.554,94.623,41288.0
2018-04-02 13:30:00,109.7,110.41,109.43,109.74,29874.0,94.5799,95.1921,94.3471,94.6144,29874.0
2018-04-02 14:00:00,109.55,110.16,109.04,109.49,49945.0,94.4506,94.9765,94.0109,94.3989,49945.0
2018-04-02 14:30:00,109.47,110.29,109.11,110.12,33578.0,94.3816,95.0886,94.0712,94.942,33578.0
2018-04-02 15:00:00,110.07,110.14,108.93,109.1,41255.0,94.8989,94.9593,93.916,94.0626,41255.0
2018-04-02 15:30:00,109.05,109.67,108.68,109.48,144459.0,94.0195,94.554,93.7005,94.3902,144459.0
2018-04-03 09:30:00,110.23,111.63,109.97,110.36,37296.0,95.0369,96.2439,94.8127,95.1489,37296.0
2018-04-03 10:00:00,110.32,110.32,108.35,108.44,65983.0,95.1145,95.1145,93.416,93.4936,65983.0
2018-04-03 10:30:00,108.66,109.32,108.47,109.03,47691.0,93.6833,94.2523,93.5194,94.0023,47691.0
2018-04-03 11:00:00,109.0,109.57,108.66,108.88,59251.0,93.9764,94.4678,93.6833,93.8729,59251.0
2018-04-03 11:30:00,108.87,109.13,108.24,108.35,36446.0,93.8643,94.0885,93.3211,93.416,36446.0
2018-04-03 12:00:00,108.35,109.92,108.3,109.03,47454.0,93.416,94.7696,93.3729,94.0023,47454.0
2018-04-03 12:30:00,109.09,109.57,108.87,109.46,31716.0,94.054,94.4678,93.8643,94.373,31716.0
2018-04-03 13:00:00,109.28,109.6,109.04,109.23,72444.0,94.2178,94.4937,94.0109,94.1747,72444.0
2018-04-03 13:30:00,109.23,109.45,108.68,109.29,58702.0,94.1747,94.3644,93.7005,94.2264,58702.0
2018-04-03 14:00:00,109.36,109.59,109.12,109.48,33606.0,94.2868,94.4851,94.0799,94.3902,33606.0
2018-04-03 14:30:00,109.41,109.82,108.84,109.6,51219.0,94.3299,94.6834,93.8384,94.4937,51219.0
2018-04-03 15:00:00,109.55,109.94,109.19,109.84,91581.0,94.4506,94.7868,94.1402,94.7006,91581.0
2018-04-03 15:30:00,109.88,109.94,109.07,109.53,145649.0,94.7351,94.7868,94.0367,94.4333,145649.0
2018-04-04 09:30:00,107.24,107.37,106.05,106.46,105325.0,92.459,92.5711,91.433,91.7865,105325.0
2018-04-04 10:00:00,106.35,108.52,106.06,108.06,96347.0,91.6916,93.5626,91.4416,93.166,96347.0
2018-04-04 10:30:00,107.99,108.15,107.42,107.89,60517.0,93.1056,93.2436,92.6142,93.0194,60517.0
2018-04-04 11:00:00,108.14,108.88,107.46,108.57,56755.0,93.2349,93.8729,92.6487,93.6057,56755.0
2018-04-04 11:30:00,108.54,108.9,107.8,108.5,74204.0,93.5798,93.8902,92.9418,93.5453,74204.0
2018-04-04 12:00:00,108.5,109.08,107.93,108.74,63746.0,93.5453,94.0454,93.0539,93.7522,63746.0
2018-04-04 12:30:00,108.75,109.46,108.4,108.78,43103.0,93.7609,94.373,93.4591,93.7867,43103.0
2018-04-04 13:00:00,108.67,108.9,108.29,108.48,41186.0,93.6919,93.8902,93.3643,93.5281,41186.0
2018-04-04 13:30:00,108.5,109.21,108.35,109.06,28468.0,93.5453,94.1575,93.416,94.0281,28468.0
2018-04-04 14:00:00,109.13,109.98,109.12,109.93,43337.0,94.0885,94.8213,94.0799,94.7782,43337.0
2018-04-04 14:30:00,109.91,111.35,109.59,111.35,55917.0,94.761,96.0025,94.4851,96.0025,55917.0
2018-04-04 15:00:00,111.35,112.07,111.25,112.07,116826.0,96.0025,96.6233,95.9163,96.6233,116826.0
2018-04-04 15:30:00,112.04,112.27,111.47,111.76,140045.0,96.5974,96.7957,96.106,96.356,140045.0
2018-04-05 09:30:00,112.05,113.17,111.43,113.16,61007.0,96.606,97.5716,96.0715,97.563,61007.0
2018-04-05 10:00:00,113.3,113.5,112.71,112.78,27396.0,97.6837,97.8562,97.175,97.2354,27396.0
2018-04-05 10:30:00,112.96,113.54,112.96,113.23,61162.0,97.3906,97.8906,97.3906,97.6234,61162.0
2018-04-05 11:00:00,113.25,115.04,113.25,114.69,33021.0,97.6406,99.1839,97.6406,98.8821,33021.0
2018-04-05 11:30:00,114.65,114.89,114.31,114.7,23672.0,98.8477,99.0546,98.5545,98.8908,23672.0
2018-04-05 12:00:00,114.63,114.98,114.01,114.47,22023.0,98.8304,99.1322,98.2959,98.6925,22023.0
2018-04-05 12:30:00,114.48,114.82,114.18,114.75,21329.0,98.7011,98.9942,98.4424,98.9339,21329.0
2018-04-05 13:00:00,114.72,115.09,114.41,114.54,47993.0,98.908,99.227,98.6407,98.7528,47993.0
2018-04-05 13:30:00,114.59,115.1,114.54,115.02,37705.0,98.7959,99.2356,98.7528,99.1667,37705.0
2018-04-05 14:00:00,115.03,115.17,114.79,114.96,33626.0,99.1753,99.296,98.9684,99.1149,33626.0
2018-04-05 14:30:00,114.98,115.85,114.93,115.42,48915.0,99.1322,99.8823,99.0891,99.5115,48915.0
2018-04-05 15:00:00,115.47,115.84,115.16,115.18,39989.0,99.5546,99.8736,99.2874,99.3046,39989.0
2018-04-05 15:30:00,115.14,115.6,114.96,115.18,100462.0,99.2701,99.6667,99.1149,99.3046,100462.0
2018-04-06 09:30:00,114.1,117.2,112.36,116.47,97761.0,98.3735,101.0462,96.8733,100.4168,97761.0
2018-04-06 10:00:00,116.47,116.85,115.39,115.58,37028.0,100.4168,100.7444,99.4857,99.6495,37028.0
2018-04-06 10:30:00,115.46,115.55,113.55,113.84,52708.0,99.546,99.6236,97.8993,98.1493,52708.0
2018-04-06 11:00:00,113.84,114.1,113.32,113.63,24280.0,98.1493,98.3735,97.701,97.9682,24280.0
2018-04-06 11:30:00,113.48,113.98,113.09,113.97,18932.0,97.8389,98.27,97.5027,98.2614,18932.0
2018-04-06 12:00:00,113.87,113.91,113.24,113.24,38632.0,98.1752,98.2096,97.632,97.632,38632.0
2018-04-06 12:30:00,113.3,114.11,113.23,114.11,35110.0,97.6837,98.3821,97.6234,98.3821,35110.0
2018-04-06 13:00:00,114.04,114.57,113.75,114.33,19404.0,98.3217,98.7787,98.0717,98.5718,19404.0
2018-04-06 13:30:00,114.41,114.51,113.39,113.51,25706.0,98.6407,98.7269,97.7613,97.8648,25706.0
2018-04-06 14:00:00,113.51,113.51,112.4,112.51,53384.0,97.8648,97.8648,96.9078,97.0026,53384.0
2018-04-06 14:30:00,112.56,113.08,112.06,112.46,33783.0,97.0457,97.494,96.6146,96.9595,33783.0
2018-04-06 15:00:00,112.45,113.31,111.96,112.46,53232.0,96.9509,97.6923,96.5284,96.9595,53232.0
2018-04-06 15:30:00,112.4,113.43,112.34,112.98,90619.0,96.9078,97.7958,96.856,97.4078,90619.0
2018-04-09 09:30:00,113.99,113.99,111.47,112.69,19304.0,98.2786,98.2786,96.106,97.1578,19304.0
2018-04-09 10:00:00,112.81,112.88,111.74,111.95,34631.0,97.2613,97.3216,96.3387,96.5198,34631.0
2018-04-09 10:30:00,112.07,113.13,111.99,112.89,23131.0,96.6233,97.5372,96.5543,97.3302,23131.0
2018-04-09 11:00:00,112.96,113.66,112.89,113.22,24478.0,97.3906,97.9941,97.3302,97.6147,24478.0
2018-04-09 11:30:00,113.23,113.5,113.04,113.25,17427.0,97.6234,97.8562,97.4596,97.6406,17427.0
2018-04-09 12:00:00,113.19,113.74,113.13,113.41,15896.0,97.5889,98.0631,97.5372,97.7786,15896.0
2018-04-09 12:30:00,113.24,113.45,113.03,113.39,16115.0,97.632,97.813,97.4509,97.7613,16115.0
2018-04-09 13:00:00,113.34,114.11,113.34,114.11,35156.0,97.7182,98.3821,97.7182,98.3821,35156.0
2018-04-09 13:30:00,114.05,114.32,113.69,114.19,24568.0,98.3303,98.5631,98.02,98.4511,24568.0
2018-04-09 14:00:00,114.22,114.31,113.51,113.52,29066.0,98.4769,98.5545,97.8648,97.8734,29066.0
2018-04-09 14:30:00,113.57,113.71,112.97,112.97,37549.0,97.9165,98.0372,97.3992,97.3992,37549.0
2018-04-09 15:00:00,112.97,113.18,112.72,113.16,32571.0,97.3992,97.5803,97.1837,97.563,32571.0
2018-04-09 15:30:00,113.09,113.11,111.77,111.98,91142.0,97.5027,97.5199,96.3646,96.5457,91142.0
2018-04-10 09:30:00,113.0,113.15,110.86,110.87,69599.0,97.4251,97.5544,95.58,95.5887,69599.0
2018-04-10 10:00:00,110.99,111.9,110.39,111.8,73752.0,95.6921,96.4767,95.1748,96.3905,73752.0
2018-04-10 10:30:00,111.8,112.31,111.79,111.98,77108.0,96.3905,96.8302,96.3818,96.5457,77108.0
2018-04-10 11:00:00,112.06,112.64,111.74,111.8,36098.0,96.6146,97.1147,96.3387,96.3905,36098.0
2018-04-10 11:30:00,111.77,112.16,111.13,111.34,52147.0,96.3646,96.7008,95.8128,95.9939,52147.0
2018-04-10 12:00:00,111.37,111.8,110.65,110.95,30130.0,96.0197,96.3905,95.399,95.6576,30130.0
2018-04-10 12:30:00,110.85,111.04,110.65,110.91,34551.0,95.5714,95.7352,95.399,95.6231,34551.0
2018-04-10 13:00:00,110.83,111.4,110.76,111.04,33642.0,95.5542,96.0456,95.4938,95.7352,33642.0
2018-04-10 13:30:00,111.04,111.27,110.53,111.05,21023.0,95.7352,95.9335,95.2955,95.7438,21023.0
2018-04-10 14:00:00,111.06,111.3,110.61,110.7,37605.0,95.7525,95.9594,95.3645,95.4421,37605.0
2018-04-10 14:30:00,110.73,111.25,110.5,111.06,49516.0,95.4679,95.9163,95.2696,95.7525,49516.0
2018-04-10 15:00:00,111.21,111.39,110.62,110.94,60644.0,95.8818,96.037,95.3731,95.649,60644.0
2018-04-10 15:30:00,110.96,111.34,110.55,111.22,130421.0,95.6662,95.9939,95.3128,95.8904,130421.0
2018-04-11 09:30:00,110.5,112.51,110.5,112.33,38460.0,95.2696,97.0026,95.2696,96.8474,38460.0
2018-04-11 10:00:00,112.32,112.5,111.31,112.34,45404.0,96.8388,96.994,95.968,96.856,45404.0
2018-04-11 10:30:00,112.34,112.78,111.27,111.38,39362.0,96.856,97.2354,95.9335,96.0284,39362.0
2018-04-11 11:00:00,111.26,112.04,111.0,111.78,25731.0,95.9249,96.5974,95.7007,96.3732,25731.0
2018-04-11 11:30:00,111.78,112.49,111.7,111.87,21664.0,96.3732,96.9854,96.3043,96.4508,21664.0
2018-04-11 12:00:00,111.87,112.52,111.52,111.79,28852.0,96.4508,97.0112,96.1491,96.3818,28852.0
2018-04-11 12:30:00,111.77,111.82,110.93,111.17,33875.0,96.3646,96.4077,95.6404,95.8473,33875.0
2018-04-11 13:00:00,111.16,111.63,110.99,111.31,26979.0,95.8387,96.2439,95.6921,95.968,26979.0
2018-04-11 13:30:00,111.32,111.49,110.92,111.11,59950.0,95.9766,96.1232,95.6318,95.7956,59950.0
2018-04-11 14:00:00,111.08,111.56,110.79,111.37,47088.0,95.7697,96.1835,95.5197,96.0197,47088.0
2018-04-11 14:30:00,111.34,111.53,110.7,110.85,36142.0,95.9939,96.1577,95.4421,95.5714,36142.0
2018-04-11 15:00:00,110.92,110.99,110.16,110.72,68390.0,95.6318,95.6921,94.9765,95.4593,68390.0
2018-04-11 15:30:00,110.66,110.83,110.35,110.6,129131.0,95.4076,95.5542,95.1403,95.3559,129131.0
2018-04-12 09:30:00,111.61,111.89,109.71,110.09,85461.0,96.2267,96.4681,94.5885,94.9162,85461.0
2018-04-12 10:00:00,110.02,110.19,108.75,108.92,110250.0,94.8558,95.0024,93.7609,93.9074,110250.0
2018-04-12 10:30:00,108.85,109.09,108.31,108.66,126277.0,93.8471,94.054,93.3815,93.6833,126277.0
2018-04-12 11:00:00,108.62,109.9,108.3,109.52,77070.0,93.6488,94.7523,93.3729,94.4247,77070.0
2018-04-12 11:30:00,109.65,109.86,108.91,109.05,43183.0,94.5368,94.7179,93.8988,94.0195,43183.0
2018-04-12 12:00:00,109.11,109.58,109.04,109.37,39892.0,94.0712,94.4765,94.0109,94.2954,39892.0
2018-04-12 12:30:00,109.31,109.75,109.28,109.55,37977.0,94.2437,94.623,94.2178,94.4506,37977.0
2018-04-12 13:00:00,109.49,109.62,108.8,108.89,47796.0,94.3989,94.5109,93.804,93.8816,47796.0
2018-04-12 13:30:00,108.89,109.38,108.88,109.27,36818.0,93.8816,94.304,93.8729,94.2092,36818.0
2018-04-12 14:00:00,109.27,109.52,108.74,109.32,133040.0,94.2092,94.4247,93.7522,94.2523,133040.0
2018-04-12 14:30:00,109.37,109.41,108.91,109.1,53361.0,94.2954,94.3299,93.8988,94.0626,53361.0
2018-04-12 15:00:00,109.07,109.3,108.78,109.09,62718.0,94.0367,94.235,93.7867,94.054,62718.0
2018-04-12 15:30:00,109.13,109.14,108.28,108.49,202316.0,94.0885,94.0971,93.3556,93.5367,202316.0
2018-04-13 09:30:00,109.65,110.28,108.81,109.03,46238.0,94.5368,95.08,93.8126,94.0023,46238.0
2018-04-13 10:00:00,109.03,109.2,108.22,108.4,27426.0,94.0023,94.1488,93.3039,93.4591,27426.0
2018-04-13 10:30:00,108.47,108.72,107.74,107.79,32009.0,93.5194,93.735,92.8901,92.9332,32009.0
2018-04-13 11:00:00,107.73,108.06,107.37,107.99,41566.0,92.8814,93.166,92.5711,93.1056,41566.0
2018-04-13 11:30:00,108.06,108.32,107.81,108.11,24280.0,93.166,93.3901,92.9504,93.2091,24280.0
2018-04-13 12:00:00,108.16,108.17,107.54,107.74,49506.0,93.2522,93.2608,92.7176,92.8901,49506.0
2018-04-13 12:30:00,107.78,108.0,107.42,107.58,39733.0,92.9246,93.1142,92.6142,92.7521,39733.0
2018-04-13 13:00:00,107.63,107.84,107.27,107.66,104976.0,92.7952,92.9763,92.4848,92.8211,104976.0
2018-04-13 13:30:00,107.66,108.68,107.62,108.45,27023.0,92.8211,93.7005,92.7866,93.5022,27023.0
2018-04-13 14:00:00,108.52,108.57,107.49,107.52,31017.0,93.5626,93.6057,92.6745,92.7004,31017.0
2018-04-13 14:30:00,107.49,107.92,107.23,107.27,29374.0,92.6745,93.0453,92.4504,92.4848,29374.0
2018-04-13 15:00:00,107.33,107.34,106.45,106.84,45070.0,92.5366,92.5452,91.7779,92.1141,45070.0
2018-04-13 15:30:00,106.82,107.69,106.47,107.52,143406.0,92.0969,92.847,91.7951,92.7004,143406.0
2018-04-16 09:30:00,107.07,107.08,102.45,103.55,233349.0,92.3124,92.321,88.3292,89.2776,233349.0
2018-04-16 10:00:00,103.55,105.36,103.42,105.03,133775.0,89.2776,90.8381,89.1655,90.5536,133775.0
2018-04-16 10:30:00,105.13,105.46,103.92,104.27,121923.0,90.6398,90.9243,89.5966,89.8983,121923.0
2018-04-16 11:00:00,104.23,104.8,103.47,104.19,197234.0,89.8639,90.3553,89.2086,89.8294,197234.0
2018-04-16 11:30:00,104.31,106.28,104.22,106.04,37772.0,89.9328,91.6313,89.8552,91.4244,37772.0
2018-04-16 12:00:00,106.04,106.72,105.87,106.35,42769.0,91.4244,92.0107,91.2778,91.6916,42769.0
2018-04-16 12:30:00,106.4,106.56,105.57,105.88,41238.0,91.7348,91.8727,91.0192,91.2864,41238.0
2018-04-16 13:00:00,105.89,106.02,105.72,105.88,26646.0,91.2951,91.4071,91.1485,91.2864,26646.0
2018-04-16 13:30:00,105.93,106.11,105.42,105.8,85497.0,91.3295,91.4847,90.8898,91.2175,85497.0
2018-04-16 14:00:00,105.74,106.03,105.41,105.9,35688.0,91.1657,91.4158,90.8812,91.3037,35688.0
2018-04-16 14:30:00,105.93,106.04,104.91,105.48,54396.0,91.3295,91.4244,90.4501,90.9416,54396.0
2018-04-16 15:00:00,105.49,105.62,105.1,105.31,47964.0,90.9502,91.0623,90.6139,90.795,47964.0
2018-04-16 15:30:00,105.28,105.4,104.72,104.86,197234.0,90.7691,90.8726,90.2863,90.407,197234.0
2018-04-17 09:30:00,105.4,105.98,105.05,105.2,56287.0,90.8726,91.3726,90.5708,90.7002,56287.0
2018-04-17 10:00:00,105.14,105.32,104.6,104.8,81515.0,90.6484,90.8036,90.1829,90.3553,81515.0
2018-04-17 10:30:00,104.74,105.83,104.53,105.74,81589.0,90.3036,91.2433,90.1225,91.1657,81589.0
2018-04-17 11:00:00,105.73,106.22,105.27,105.59,36757.0,91.1571,91.5796,90.7605,91.0364,36757.0
2018-04-17 11:30:00,105.71,106.27,105.51,105.79,28900.0,91.1399,91.6227,90.9674,91.2088,28900.0
2018-04-17 12:00:00,105.78,106.13,105.3,105.51,31591.0,91.2002,91.502,90.7864,90.9674,31591.0
2018-04-17 12:30:00,105.47,105.58,104.73,105.01,31909.0,90.9329,91.0278,90.2949,90.5363,31909.0
2018-04-17 13:00:00,104.95,105.31,104.63,104.75,36612.0,90.4846,90.795,90.2087,90.3122,36612.0
2018-04-17 13:30:00,104.84,105.0,104.52,104.65,22487.0,90.3898,90.5277,90.1139,90.226,22487.0
2018-04-17 14:00:00,104.64,104.73,104.23,104.42,36499.0,90.2173,90.2949,89.8639,90.0277,36499.0
2018-04-17 14:30:00,104.38,104.89,104.29,104.52,35860.0,89.9932,90.4329,89.9156,90.1139,35860.0
2018-04-17 15:00:00,104.55,105.02,104.47,104.5,40153.0,90.1397,90.545,90.0708,90.0966,40153.0
2018-04-17 15:30:00,104.52,104.65,104.19,104.2,122285.0,90.1139,90.226,89.8294,89.838,122285.0
2018-04-18 09:30:00,104.13,106.53,104.12,106.18,49309.0,89.7776,91.8468,89.769,91.5451,49309.0
2018-04-18 10:00:00,105.97,106.17,105.51,105.94,32887.0,91.364,91.5365,90.9674,91.3382,32887.0
2018-04-18 10:30:00,105.93,105.98,105.18,105.45,39139.0,91.3295,91.3726,90.6829,90.9157,39139.0
2018-04-18 11:00:00,105.44,105.73,105.17,105.21,19116.0,90.9071,91.1571,90.6743,90.7088,19116.0
2018-04-18 11:30:00,105.22,105.51,105.08,105.26,18681.0,90.7174,90.9674,90.5967,90.7519,18681.0
2018-04-18 12:00:00,105.22,105.64,105.18,105.42,23948.0,90.7174,91.0795,90.6829,90.8898,23948.0
2018-04-18 12:30:00,105.47,105.88,105.41,105.88,28094.0,90.9329,91.2864,90.8812,91.2864,28094.0
2018-04-18 13:00:00,105.83,106.06,105.61,105.7,25816.0,91.2433,91.4416,91.0536,91.1312,25816.0
2018-04-18 13:30:00,105.76,105.96,105.5,105.5,19431.0,91.183,91.3554,90.9588,90.9588,19431.0
2018-04-18 14:00:00,105.51,105.68,105.38,105.47,27322.0,90.9674,91.114,90.8553,90.9329,27322.0
2018-04-18 14:30:00,105.53,105.57,105.19,105.45,22748.0,90.9847,91.0192,90.6915,90.9157,22748.0
2018-04-18 15:00:00,105.4,105.52,105.1,105.11,30205.0,90.8726,90.976,90.6139,90.6226,30205.0
2018-04-18 15:30:00,105.17,105.46,105.09,105.17,79260.0,90.6743,90.9243,90.6053,90.6743,79260.0
2018-04-19 09:30:00,105.0,105.4,103.56,103.56,33571.0,90.5277,90.8726,89.2862,89.2862,33571.0
2018-04-19 10:00:00,103.59,103.84,102.95,103.38,29197.0,89.3121,89.5276,88.7603,89.131,29197.0
2018-04-19 10:30:00,103.42,103.86,102.5,102.62,32235.0,89.1655,89.5448,88.3723,88.4758,32235.0
2018-04-19 11:00:00,102.62,102.75,101.79,102.16,82894.0,88.4758,88.5878,87.7602,88.0792,82894.0
2018-04-19 11:30:00,102.19,102.28,101.46,101.63,28366.0,88.105,88.1826,87.4756,87.6222,28366.0
2018-04-19 12:00:00,101.59,101.8,101.17,101.22,18540.0,87.5877,87.7688,87.2256,87.2687,18540.0
2018-04-19 12:30:00,101.24,101.42,100.94,100.95,50231.0,87.286,87.4412,87.0273,87.0359,50231.0
2018-04-19 13:00:00,100.98,101.0,100.38,101.0,29423.0,87.0618,87.079,86.5445,87.079,29423.0
2018-04-19 13:30:00,100.96,101.92,100.92,101.66,32656.0,87.0446,87.8722,87.0101,87.6481,32656.0
2018-04-19 14:00:00,101.63,101.78,101.53,101.73,22639.0,87.6222,87.7515,87.536,87.7084,22639.0
2018-04-19 14:30:00,101.69,102.08,101.64,101.99,14184.0,87.6739,88.0102,87.6308,87.9326,14184.0
2018-04-19 15:00:00,102.01,102.34,101.94,102.08,30073.0,87.9498,88.2344,87.8895,88.0102,30073.0
2018-04-19 15:30:00,102.05,102.72,102.01,102.35,95712.0,87.9843,88.562,87.9498,88.243,95712.0
2018-04-20 09:30:00,102.86,103.37,102.28,102.34,55550.0,88.6827,89.1224,88.1826,88.2344,55550.0
2018-04-20 10:00:00,102.34,102.34,100.67,101.3,89093.0,88.2344,88.2344,86.7945,87.3377,89093.0
2018-04-20 10:30:00,101.24,102.39,101.01,101.92,52968.0,87.286,88.2775,87.0877,87.8722,52968.0
2018-04-20 11:00:00,101.98,102.06,101.28,101.43,26691.0,87.924,87.9929,87.3205,87.4498,26691.0
2018-04-20 11:30:00,101.62,102.88,101.62,102.19,42875.0,87.6136,88.6999,87.6136,88.105,42875.0
2018-04-20 12:00:00,102.2,102.29,101.89,101.94,39417.0,88.1136,88.1912,87.8464,87.8895,39417.0
2018-04-20 12:30:00,102.01,102.32,101.91,102.03,23504.0,87.9498,88.2171,87.8636,87.9671,23504.0
2018-04-20 13:00:00,101.96,102.28,101.95,102.21,23945.0,87.9067,88.1826,87.8981,88.1223,23945.0
2018-04-20 13:30:00,102.23,102.4,102.13,102.3,30652.0,88.1395,88.2861,88.0533,88.1999,30652.0
2018-04-20 14:00:00,102.22,102.26,101.88,102.0,22123.0,88.1309,88.1654,87.8378,87.9412,22123.0
2018-04-20 14:30:00,102.0,102.05,101.53,101.58,19461.0,87.9412,87.9843,87.536,87.5791,19461.0
2018-04-20 15:00:00,101.55,101.67,101.28,101.43,28431.0,87.5532,87.6567,87.3205,87.4498,28431.0
2018-04-20 15:30:00,101.43,101.75,101.36,101.62,64669.0,87.4498,87.7257,87.3894,87.6136,64669.0
2018-04-23 09:30:00,101.66,101.89,100.19,100.94,51036.0,87.6481,87.8464,86.3807,87.0273,51036.0
2018-04-23 10:00:00,100.94,101.84,100.52,101.57,35469.0,87.0273,87.8033,86.6652,87.5705,35469.0
2018-04-23 10:30:00,101.57,102.81,101.24,102.79,45101.0,87.5705,88.6396,87.286,88.6223,45101.0
2018-04-23 11:00:00,102.79,102.82,101.99,102.04,96557.0,88.6223,88.6482,87.9326,87.9757,96557.0
2018-04-23 11:30:00,102.03,102.13,101.78,102.03,49920.0,87.9671,88.0533,87.7515,87.9671,49920.0
2018-04-23 12:00:00,102.03,102.07,101.48,101.48,36940.0,87.9671,88.0016,87.4929,87.4929,36940.0
2018-04-23 12:30:00,101.52,101.77,101.36,101.7,19235.0,87.5274,87.7429,87.3894,87.6826,19235.0
2018-04-23 13:00:00,101.74,101.93,101.61,101.77,19989.0,87.7171,87.8809,87.605,87.7429,19989.0
2018-04-23 13:30:00,101.77,101.93,101.55,101.86,22299.0,87.7429,87.8809,87.5532,87.8205,22299.0
2018-04-23 14:00:00,101.92,101.92,101.27,101.32,22331.0,87.8722,87.8722,87.3118,87.3549,22331.0
2018-04-23 14:30:00,101.46,101.55,101.19,101.5,21465.0,87.4756,87.5532,87.2429,87.5101,21465.0
2018-04-23 15:00:00,101.5,101.75,101.45,101.69,35795.0,87.5101,87.7257,87.467,87.6739,35795.0
2018-04-23 15:30:00,101.65,101.8,101.47,101.53,74385.0,87.6395,87.7688,87.4843,87.536,74385.0
2018-04-24 09:30:00,102.63,102.74,101.09,101.66,48364.0,88.4844,88.5792,87.1566,87.6481,48364.0
2018-04-24 10:00:00,101.68,102.0,100.53,100.67,71562.0,87.6653,87.9412,86.6738,86.7945,71562.0
2018-04-24 10:30:00,100.61,101.21,100.32,101.13,46525.0,86.7428,87.2601,86.4928,87.1911,46525.0
2018-04-24 11:00:00,101.11,101.25,100.31,101.14,50580.0,87.1739,87.2946,86.4841,87.1997,50580.0
2018-04-24 11:30:00,101.11,101.4,101.0,101.29,35776.0,87.1739,87.4239,87.079,87.3291,35776.0
2018-04-24 12:00:00,101.25,101.29,99.73,100.04,35542.0,87.2946,87.3291,85.9841,86.2514,35542.0
2018-04-24 12:30:00,99.92,100.13,99.38,99.46,25057.0,86.1479,86.329,85.6823,85.7513,25057.0
2018-04-24 13:00:00,99.43,99.77,99.16,99.5,23985.0,85.7254,86.0186,85.4927,85.7858,23985.0
2018-04-24 13:30:00,99.54,99.54,98.65,98.81,47759.0,85.8203,85.8203,85.0529,85.1909,47759.0
2018-04-24 14:00:00,98.79,99.34,98.22,98.76,77946.0,85.1737,85.6478,84.6822,85.1478,77946.0
2018-04-24 14:30:00,98.74,99.34,98.55,99.11,61203.0,85.1305,85.6478,84.9667,85.4495,61203.0
2018-04-24 15:00:00,99.11,99.53,99.0,99.49,66763.0,85.4495,85.8117,85.3547,85.7772,66763.0
2018-04-24 15:30:00,99.44,99.51,99.02,99.43,100792.0,85.7341,85.7944,85.372,85.7254,100792.0
2018-04-25 09:30:00,98.98,99.36,98.03,99.0,67394.0,85.3375,85.6651,84.5184,85.3547,67394.0
2018-04-25 10:00:00,99.0,100.11,98.88,100.01,125455.0,85.3547,86.3117,85.2512,86.2255,125455.0
2018-04-25 10:30:00,100.0,100.46,99.96,100.06,34774.0,86.2169,86.6135,86.1824,86.2686,34774.0
2018-04-25 11:00:00,100.07,101.98,99.99,101.67,252668.0,86.2772,87.924,86.2083,87.6567,252668.0
2018-04-25 11:30:00,101.6,101.6,100.41,100.41,68745.0,87.5963,87.5963,86.5704,86.5704,68745.0
2018-04-25 12:00:00,100.48,101.51,100.4,101.48,53077.0,86.6307,87.5188,86.5617,87.4929,53077.0
2018-04-25 12:30:00,101.55,101.65,100.93,101.21,57973.0,87.5532,87.6395,87.0187,87.2601,57973.0
2018-04-25 13:00:00,101.09,101.49,101.06,101.32,18527.0,87.1566,87.5015,87.1308,87.3549,18527.0
2018-04-25 13:30:00,101.39,102.39,101.39,102.37,56736.0,87.4153,88.2775,87.4153,88.2602,56736.0
2018-04-25 14:00:00,102.24,102.52,101.96,102.38,31905.0,88.1481,88.3895,87.9067,88.2688,31905.0
2018-04-25 14:30:00,102.44,103.29,102.26,103.27,51336.0,88.3206,89.0534,88.1654,89.0362,51336.0
2018-04-25 15:00:00,103.28,103.95,103.24,103.82,99165.0,89.0448,89.6224,89.0103,89.5104,99165.0
2018-04-25 15:30:00,103.88,103.88,103.18,103.24,193246.0,89.5621,89.5621,88.9586,89.0103,193246.0
2018-04-26 09:30:00,104.24,106.26,103.0,103.73,86119.0,89.8725,91.6141,88.8034,89.4328,86119.0
2018-04-26 10:00:00,103.83,104.64,103.49,104.63,48908.0,89.519,90.2173,89.2258,90.2087,48908.0
2018-04-26 10:30:00,104.51,105.33,104.49,105.0,45152.0,90.1053,90.8122,90.088,90.5277,45152.0
2018-04-26 11:00:00,105.07,105.68,104.76,105.58,78981.0,90.5881,91.114,90.3208,91.0278,78981.0
2018-04-26 11:30:00,105.57,105.99,105.25,105.55,78846.0,91.0192,91.3813,90.7433,91.0019,78846.0
2018-04-26 12:00:00,105.44,105.99,105.29,105.78,89639.0,90.9071,91.3813,90.7778,91.2002,89639.0
2018-04-26 12:30:00,105.78,105.99,105.42,105.78,57311.0,91.2002,91.3813,90.8898,91.2002,57311.0
2018-04-26 13:00:00,105.78,105.92,105.52,105.69,34153.0,91.2002,91.3209,90.976,91.1226,34153.0
2018-04-26 13:30:00,105.62,106.99,105.62,106.96,56190.0,91.0623,92.2434,91.0623,92.2176,56190.0
2018-04-26 14:00:00,106.97,107.63,106.78,107.56,128947.0,92.2262,92.7952,92.0624,92.7349,128947.0
2018-04-26 14:30:00,107.61,108.36,107.05,108.25,110245.0,92.778,93.4246,92.2952,93.3298,110245.0
2018-04-26 15:00:00,108.24,109.17,107.94,108.45,217351.0,93.3211,94.123,93.0625,93.5022,217351.0
2018-04-26 15:30:00,108.45,108.55,107.81,107.83,213397.0,93.5022,93.5884,92.9504,92.9677,213397.0
2018-04-27 09:30:00,107.85,108.57,106.92,108.26,56901.0,92.9849,93.6057,92.1831,93.3384,56901.0
2018-04-27 10:00:00,108.37,108.75,108.14,108.43,61419.0,93.4332,93.7609,93.2349,93.485,61419.0
2018-04-27 10:30:00,108.3,108.39,107.27,107.62,45009.0,93.3729,93.4505,92.4848,92.7866,45009.0
2018-04-27 11:00:00,107.59,107.74,107.03,107.3,23565.0,92.7607,92.8901,92.2779,92.5107,23565.0
2018-04-27 11:30:00,107.3,107.66,106.97,107.43,32938.0,92.5107,92.8211,92.2262,92.6228,32938.0
2018-04-27 12:00:00,107.47,107.75,107.38,107.75,30514.0,92.6573,92.8987,92.5797,92.8987,30514.0
2018-04-27 12:30:00,107.66,108.36,107.59,108.09,16967.0,92.8211,93.4246,92.7607,93.1918,16967.0
2018-04-27 13:00:00,108.09,108.35,108.09,108.17,20057.0,93.1918,93.416,93.1918,93.2608,20057.0
2018-04-27 13:30:00,108.13,108.21,107.84,108.19,21438.0,93.2263,93.2953,92.9763,93.278,21438.0
2018-04-27 14:00:00,108.16,108.26,107.93,108.01,22234.0,93.2522,93.3384,93.0539,93.1228,22234.0
2018-04-27 14:30:00,107.99,108.29,107.66,107.83,31640.0,93.1056,93.3643,92.8211,92.9677,31640.0
2018-04-27 15:00:00,107.83,108.03,107.42,107.52,29160.0,92.9677,93.1401,92.6142,92.7004,29160.0
2018-04-27 15:30:00,107.48,107.83,107.46,107.77,74813.0,92.6659,92.9677,92.6487,92.9159,74813.0
2018-04-30 09:30:00,108.34,109.36,107.39,108.89,54407.0,93.4074,94.2868,92.5883,93.8816,54407.0
2018-04-30 10:00:00,108.88,109.33,108.09,108.5,52694.0,93.8729,94.2609,93.1918,93.5453,52694.0
2018-04-30 10:30:00,108.53,108.97,108.37,108.58,31921.0,93.5712,93.9505,93.4332,93.6143,31921.0
2018-04-30 11:00:00,108.58,109.24,108.57,108.6,46390.0,93.6143,94.1833,93.6057,93.6315,46390.0
2018-04-30 11:30:00,108.59,108.66,107.69,108.06,53248.0,93.6229,93.6833,92.847,93.166,53248.0
2018-04-30 12:00:00,108.11,108.27,107.84,107.87,18336.0,93.2091,93.347,92.9763,93.0021,18336.0
2018-04-30 12:30:00,107.93,107.94,107.1,107.26,17800.0,93.0539,93.0625,92.3383,92.4762,17800.0
2018-04-30 13:00:00,107.2,107.29,106.83,107.01,20981.0,92.4245,92.5021,92.1055,92.2607,20981.0
2018-04-30 13:30:00,107.09,107.2,106.62,106.8,14356.0,92.3297,92.4245,91.9244,92.0796,14356.0
2018-04-30 14:00:00,106.77,106.92,106.44,106.86,17267.0,92.0538,92.1831,91.7692,92.1314,17267.0
2018-04-30 14:30:00,106.81,106.89,106.5,106.56,26548.0,92.0882,92.1572,91.821,91.8727,26548.0
2018-04-30 15:00:00,106.6,106.76,106.16,106.25,31757.0,91.9072,92.0451,91.5278,91.6054,31757.0
2018-04-30 15:30:00,106.18,106.68,106.06,106.14,69024.0,91.5451,91.9762,91.4416,91.5106,69024.0
2018-05-01 09:30:00,108.12,108.37,106.72,107.37,72959.0,93.2177,93.4332,92.0107,92.5711,72959.0
2018-05-01 10:00:00,107.5,107.55,106.3,107.17,62963.0,92.6831,92.7263,91.6485,92.3986,62963.0
2018-05-01 10:30:00,107.16,107.5,105.66,105.69,50824.0,92.39,92.6831,91.0968,91.1226,50824.0
2018-05-01 11:00:00,105.76,106.37,105.23,106.07,35899.0,91.183,91.7089,90.726,91.4502,35899.0
2018-05-01 11:30:00,106.21,107.05,106.2,106.77,32438.0,91.5709,92.2952,91.5623,92.0538,32438.0
2018-05-01 12:00:00,106.7,107.37,106.59,107.37,30471.0,91.9934,92.5711,91.8986,92.5711,30471.0
2018-05-01 12:30:00,107.23,107.5,106.76,106.93,22702.0,92.4504,92.6831,92.0451,92.1917,22702.0
2018-05-01 13:00:00,106.86,107.01,106.69,106.71,35003.0,92.1314,92.2607,91.9848,92.002,35003.0
2018-05-01 13:30:00,106.69,107.26,106.64,107.09,40924.0,91.9848,92.4762,91.9417,92.3297,40924.0
2018-05-01 14:00:00,107.09,108.22,107.04,107.97,53653.0,92.3297,93.3039,92.2865,93.0884,53653.0
2018-05-01 14:30:00,107.94,108.57,107.85,108.19,51897.0,93.0625,93.6057,92.9849,93.278,51897.0
2018-05-01 15:00:00,108.19,108.21,107.39,107.45,55183.0,93.278,93.2953,92.5883,92.64,55183.0
2018-05-01 15:30:00,107.45,108.23,107.44,108.05,135348.0,92.64,93.3125,92.6314,93.1573,135348.0
2018-05-02 09:30:00,108.5,109.78,107.73,109.57,70853.0,93.5453,94.6489,92.8814,94.4678,70853.0
2018-05-02 10:00:00,109.56,110.38,109.25,110.33,67374.0,94.4592,95.1662,94.1919,95.1231,67374.0
2018-05-02 10:30:00,110.4,110.57,110.01,110.27,36195.0,95.1834,95.33,94.8472,95.0714,36195.0
2018-05-02 11:00:00,110.33,111.39,110.33,110.75,48615.0,95.1231,96.037,95.1231,95.4852,48615.0
2018-05-02 11:30:00,110.62,110.93,110.38,110.93,29409.0,95.3731,95.6404,95.1662,95.6404,29409.0
2018-05-02 12:00:00,110.93,110.93,110.0,110.38,31510.0,95.6404,95.6404,94.8386,95.1662,31510.0
2018-05-02 12:30:00,110.47,110.87,110.4,110.73,24799.0,95.2438,95.5887,95.1834,95.4679,24799.0
2018-05-02 13:00:00,110.73,110.79,109.91,110.15,63435.0,95.4679,95.5197,94.761,94.9679,63435.0
2018-05-02 13:30:00,110.09,110.09,106.77,108.25,261233.0,94.9162,94.9162,92.0538,93.3298,261233.0
2018-05-02 14:00:00,108.25,108.96,107.46,107.61,109668.0,93.3298,93.9419,92.6487,92.778,109668.0
2018-05-02 14:30:00,107.57,107.78,106.28,106.28,79971.0,92.7435,92.9246,91.6313,91.6313,79971.0
2018-05-02 15:00:00,106.26,106.72,105.97,106.0,69548.0,91.6141,92.0107,91.364,91.3899,69548.0
2018-05-02 15:30:00,106.0,106.19,105.27,105.4,207435.0,91.3899,91.5537,90.7605,90.8726,207435.0
2018-05-03 09:30:00,104.81,105.05,103.84,104.36,46995.0,90.3639,90.5708,89.5276,89.9759,46995.0
2018-05-03 10:00:00,104.35,104.36,102.22,102.43,65173.0,89.9673,89.9759,88.1309,88.3119,65173.0
2018-05-03 10:30:00,102.6,102.69,101.78,102.39,53081.0,88.4585,88.5361,87.7515,88.2775,53081.0
2018-05-03 11:00:00,102.33,102.59,101.39,101.39,60622.0,88.2257,88.4499,87.4153,87.4153,60622.0
2018-05-03 11:30:00,101.38,102.27,101.31,102.27,35274.0,87.4067,88.174,87.3463,88.174,35274.0
2018-05-03 12:00:00,102.25,102.7,101.81,101.81,36871.0,88.1568,88.5447,87.7774,87.7774,36871.0
2018-05-03 12:30:00,101.76,103.14,101.76,103.09,38366.0,87.7343,88.9241,87.7343,88.881,38366.0
2018-05-03 13:00:00,103.29,103.3,102.2,102.37,44710.0,89.0534,89.062,88.1136,88.2602,44710.0
2018-05-03 13:30:00,102.33,103.07,102.31,102.79,50803.0,88.2257,88.8637,88.2085,88.6223,50803.0
2018-05-03 14:00:00,102.76,102.81,102.1,102.45,48086.0,88.5965,88.6396,88.0274,88.3292,48086.0
2018-05-03 14:30:00,102.51,103.36,102.41,103.36,45108.0,88.3809,89.1138,88.2947,89.1138,45108.0
2018-05-03 15:00:00,103.41,104.29,103.41,103.77,66930.0,89.1569,89.9156,89.1569,89.4673,66930.0
2018-05-03 15:30:00,103.76,103.82,103.1,103.48,113285.0,89.4586,89.5104,88.8896,89.2172,113285.0
2018-05-04 09:30:00,103.15,103.15,101.36,102.04,45610.0,88.9327,88.9327,87.3894,87.9757,45610.0
2018-05-04 10:00:00,101.94,102.8,101.8,102.74,24543.0,87.8895,88.631,87.7688,88.5792,24543.0
2018-05-04 10:30:00,102.76,103.37,102.72,103.15,27191.0,88.5965,89.1224,88.562,88.9327,27191.0
2018-05-04 11:00:00,103.21,104.26,103.01,104.2,46436.0,88.9844,89.8897,88.812,89.838,46436.0
2018-05-04 11:30:00,104.2,104.3,103.6,103.82,53825.0,89.838,89.9242,89.3207,89.5104,53825.0
2018-05-04 12:00:00,103.77,104.64,103.67,104.64,15206.0,89.4673,90.2173,89.381,90.2173,15206.0
2018-05-04 12:30:00,104.57,104.82,104.46,104.76,39859.0,90.157,90.3725,90.0622,90.3208,39859.0
2018-05-04 13:00:00,104.9,105.53,104.75,105.16,38383.0,90.4415,90.9847,90.3122,90.6657,38383.0
2018-05-04 13:30:00,105.28,105.29,104.83,105.05,25702.0,90.7691,90.7778,90.3812,90.5708,25702.0
2018-05-04 14:00:00,105.08,105.83,105.08,105.64,38096.0,90.5967,91.2433,90.5967,91.0795,38096.0
2018-05-04 14:30:00,105.7,105.78,105.45,105.55,21674.0,91.1312,91.2002,90.9157,91.0019,21674.0
2018-05-04 15:00:00,105.56,106.18,105.47,105.97,44023.0,91.0105,91.5451,90.9329,91.364,44023.0
2018-05-04 15:30:00,105.95,106.22,105.8,106.06,135119.0,91.3468,91.5796,91.2175,91.4416,135119.0
2018-05-07 09:30:00,106.2,106.38,104.97,105.22,44966.0,91.5623,91.7175,90.5019,90.7174,44966.0
2018-05-07 10:00:00,105.34,105.34,103.41,103.7,46498.0,90.8209,90.8209,89.1569,89.4069,46498.0
2018-05-07 10:30:00,103.77,105.28,103.7,105.28,59510.0,89.4673,90.7691,89.4069,90.7691,59510.0
2018-05-07 11:00:00,105.2,105.88,104.71,104.96,71379.0,90.7002,91.2864,90.2777,90.4932,71379.0
2018-05-07 11:30:00,104.92,105.05,104.59,104.74,25961.0,90.4587,90.5708,90.1742,90.3036,25961.0
2018-05-07 12:00:00,104.77,105.36,104.69,105.13,23923.0,90.3294,90.8381,90.2604,90.6398,23923.0
2018-05-07 12:30:00,105.07,105.66,105.05,105.66,16021.0,90.5881,91.0968,90.5708,91.0968,16021.0
2018-05-07 13:00:00,105.67,105.95,105.41,105.56,43025.0,91.1054,91.3468,90.8812,91.0105,43025.0
2018-05-07 13:30:00,105.62,105.95,105.29,105.8,65038.0,91.0623,91.3468,90.7778,91.2175,65038.0
2018-05-07 14:00:00,105.84,108.14,105.84,107.92,149601.0,91.2519,93.2349,91.2519,93.0453,149601.0
2018-05-07 14:30:00,107.86,108.5,107.82,108.12,116187.0,92.9935,93.5453,92.959,93.2177,116187.0
2018-05-07 15:00:00,108.17,108.68,107.9,108.55,67679.0,93.2608,93.7005,93.028,93.5884,67679.0
2018-05-07 15:30:00,108.52,108.94,108.41,108.52,224668.0,93.5626,93.9247,93.4677,93.5626,224668.0
2018-05-08 09:30:00,107.82,107.92,102.13,102.37,183386.0,92.959,93.0453,88.0533,88.2602,183386.0
2018-05-08 10:00:00,102.32,102.51,99.4,100.29,275024.0,88.2171,88.3809,85.6996,86.4669,275024.0
2018-05-08 10:30:00,100.24,100.81,99.64,99.89,218712.0,86.4238,86.9152,85.9065,86.122,218712.0
2018-05-08 11:00:00,99.92,100.39,99.86,100.34,113131.0,86.1479,86.5531,86.0962,86.51,113131.0
2018-05-08 11:30:00,100.27,101.02,99.9,100.01,59429.0,86.4497,87.0963,86.1307,86.2255,59429.0
2018-05-08 12:00:00,100.05,100.16,99.81,100.06,126615.0,86.26,86.3548,86.0531,86.2686,126615.0
2018-05-08 12:30:00,100.1,100.14,99.93,100.07,56115.0,86.3031,86.3376,86.1565,86.2772,56115.0
2018-05-08 13:00:00,100.04,100.99,100.01,100.84,62393.0,86.2514,87.0704,86.2255,86.9411,62393.0
2018-05-08 13:30:00,100.88,101.05,99.99,100.06,55701.0,86.9756,87.1222,86.2083,86.2686,55701.0
2018-05-08 14:00:00,100.08,100.16,99.33,99.88,143812.0,86.2859,86.3548,85.6392,86.1134,143812.0
2018-05-08 14:30:00,99.84,99.99,98.83,98.83,102054.0,86.0789,86.2083,85.2081,85.2081,102054.0
2018-05-08 15:00:00,98.87,98.98,97.84,97.84,137001.0,85.2426,85.3375,84.3546,84.3546,137001.0
2018-05-08 15:30:00,97.88,98.22,97.73,97.89,288922.0,84.3891,84.6822,84.2598,84.3977,288922.0
2018-05-09 09:30:00,98.0,100.96,97.55,100.29,146120.0,84.4925,87.0446,84.1046,86.4669,146120.0
2018-05-09 10:00:00,100.21,100.58,99.13,99.13,72309.0,86.3979,86.7169,85.4668,85.4668,72309.0
2018-05-09 10:30:00,99.09,99.64,98.54,98.86,67354.0,85.4323,85.9065,84.9581,85.234,67354.0
2018-05-09 11:00:00,98.83,99.09,98.11,98.38,48432.0,85.2081,85.4323,84.5874,84.8202,48432.0
2018-05-09 11:30:00,98.38,98.72,97.83,98.05,57479.0,84.8202,85.1133,84.346,84.5356,57479.0
2018-05-09 12:00:00,98.0,98.64,97.84,98.62,57135.0,84.4925,85.0443,84.3546,85.0271,57135.0
2018-05-09 12:30:00,98.62,99.57,98.62,99.31,63177.0,85.0271,85.8461,85.0271,85.622,63177.0
2018-05-09 13:00:00,99.31,99.43,98.58,98.95,43129.0,85.622,85.7254,84.9926,85.3116,43129.0
2018-05-09 13:30:00,99.0,99.28,98.77,99.24,38432.0,85.3547,85.5961,85.1564,85.5616,38432.0
2018-05-09 14:00:00,99.19,99.53,98.82,99.26,57971.0,85.5185,85.8117,85.1995,85.5789,57971.0
2018-05-09 14:30:00,99.26,99.4,98.89,99.21,48503.0,85.5789,85.6996,85.2599,85.5358,48503.0
2018-05-09 15:00:00,99.18,99.18,98.37,98.51,82125.0,85.5099,85.5099,84.8115,84.9322,82125.0
2018-05-09 15:30:00,98.51,98.74,98.28,98.62,170218.0,84.9322,85.1305,84.7339,85.0271,170218.0
2018-05-10 09:30:00,97.84,99.73,97.03,99.34,74787.0,84.3546,85.9841,83.6562,85.6478,74787.0
2018-05-10 10:00:00,99.32,100.06,99.17,99.77,50357.0,85.6306,86.2686,85.5013,86.0186,50357.0
2018-05-10 10:30:00,99.86,100.28,99.75,100.08,33789.0,86.0962,86.4583,86.0013,86.2859,33789.0
2018-05-10 11:00:00,100.1,100.26,99.71,100.12,25234.0,86.3031,86.441,85.9668,86.3203,25234.0
2018-05-10 11:30:00,100.17,100.61,99.91,100.54,22730.0,86.3634,86.7428,86.1393,86.6824,22730.0
2018-05-10 12:00:00,100.53,100.89,100.35,100.89,25284.0,86.6738,86.9842,86.5186,86.9842,25284.0
2018-05-10 12:30:00,100.89,100.94,100.52,100.79,14491.0,86.9842,87.0273,86.6652,86.898,14491.0
2018-05-10 13:00:00,100.86,101.11,100.75,100.84,22771.0,86.9583,87.1739,86.8635,86.9411,22771.0
2018-05-10 13:30:00,100.84,100.96,100.13,100.32,44532.0,86.9411,87.0446,86.329,86.4928,44532.0
2018-05-10 14:00:00,100.32,100.58,100.12,100.24,34648.0,86.4928,86.7169,86.3203,86.4238,34648.0
2018-05-10 14:30:00,100.28,100.31,99.81,100.13,29004.0,86.4583,86.4841,86.0531,86.329,29004.0
2018-05-10 15:00:00,100.12,100.32,100.02,100.23,42056.0,86.3203,86.4928,86.2341,86.4152,42056.0
2018-05-10 15:30:00,100.2,100.21,99.85,99.99,79207.0,86.3893,86.3979,86.0876,86.2083,79207.0
2018-05-11 09:30:00,100.04,100.11,98.21,98.55,104110.0,86.2514,86.3117,84.6736,84.9667,104110.0
2018-05-11 10:00:00,98.56,98.66,97.76,97.87,55290.0,84.9754,85.0616,84.2856,84.3805,55290.0
2018-05-11 10:30:00,97.86,98.33,97.61,98.33,149113.0,84.3718,84.7771,84.1563,84.7771,149113.0
2018-05-11 11:00:00,98.26,98.49,97.73,97.87,43434.0,84.7167,84.915,84.2598,84.3805,43434.0
2018-05-11 11:30:00,97.9,98.69,97.78,98.36,192051.0,84.4063,85.0874,84.3029,84.8029,192051.0
2018-05-11 12:00:00,98.35,98.41,97.4,97.53,54878.0,84.7943,84.846,83.9752,84.0873,54878.0
2018-05-11 12:30:00,97.52,97.52,96.39,96.5,77789.0,84.0787,84.0787,83.1044,83.1993,77789.0
2018-05-11 13:00:00,96.5,96.78,96.0,96.52,82530.0,83.1993,83.4407,82.7682,83.2165,82530.0
2018-05-11 13:30:00,96.43,96.44,96.01,96.13,62939.0,83.1389,83.1476,82.7768,82.8803,62939.0
2018-05-11 14:00:00,96.12,96.16,95.71,96.09,59386.0,82.8717,82.9061,82.5182,82.8458,59386.0
2018-05-11 14:30:00,96.07,96.59,95.99,96.59,63592.0,82.8286,83.2769,82.7596,83.2769,63592.0
2018-05-11 15:00:00,96.58,96.64,96.1,96.28,74885.0,83.2683,83.32,82.8544,83.0096,74885.0
2018-05-11 15:30:00,96.25,96.38,95.98,96.04,158511.0,82.9837,83.0958,82.751,82.8027,158511.0
2018-05-14 09:30:00,96.26,98.7,96.26,98.01,61056.0,82.9924,85.0961,82.9924,84.5012,61056.0
2018-05-14 10:00:00,98.08,98.4,97.52,97.94,37185.0,84.5615,84.8374,84.0787,84.4408,37185.0
2018-05-14 10:30:00,98.0,98.85,97.94,98.04,36093.0,84.4925,85.2254,84.4408,84.527,36093.0
2018-05-14 11:00:00,98.02,98.22,97.82,98.01,33604.0,84.5098,84.6822,84.3373,84.5012,33604.0
2018-05-14 11:30:00,98.04,98.6,98.03,98.59,35119.0,84.527,85.0098,84.5184,85.0012,35119.0
2018-05-14 12:00:00,98.59,98.8,98.5,98.71,42449.0,85.0012,85.1823,84.9236,85.1047,42449.0
2018-05-14 12:30:00,98.73,98.79,97.68,97.78,39164.0,85.1219,85.1737,84.2166,84.3029,39164.0
2018-05-14 13:00:00,97.74,97.84,97.26,97.26,43773.0,84.2684,84.3546,83.8545,83.8545,43773.0
2018-05-14 13:30:00,97.27,97.28,96.23,96.95,130026.0,83.8632,83.8718,82.9665,83.5873,130026.0
2018-05-14 14:00:00,96.98,97.11,96.54,96.74,43236.0,83.6131,83.7252,83.2338,83.4062,43236.0
2018-05-14 14:30:00,96.69,96.85,96.32,96.56,38820.0,83.3631,83.501,83.0441,83.251,38820.0
2018-05-14 15:00:00,96.62,96.97,96.49,96.8,49881.0,83.3027,83.6045,83.1907,83.4579,49881.0
2018-05-14 15:30:00,96.82,96.94,96.5,96.76,151819.0,83.4752,83.5786,83.1993,83.4235,151819.0
2018-05-15 09:30:00,96.24,96.93,95.8,95.99,71636.0,82.9751,83.57,82.5958,82.7596,71636.0
2018-05-15 10:00:00,96.0,96.78,95.83,96.78,59210.0,82.7682,83.4407,82.6216,83.4407,59210.0
2018-05-15 10:30:00,96.7,97.02,96.29,96.79,88552.0,83.3717,83.6476,83.0182,83.4493,88552.0
2018-05-15 11:00:00,96.85,98.19,96.8,97.94,46916.0,83.501,84.6564,83.4579,84.4408,46916.0
2018-05-15 11:30:00,97.89,97.91,97.0,97.23,28231.0,84.3977,84.4149,83.6304,83.8287,28231.0
2018-05-15 12:00:00,97.17,97.9,97.1,97.89,25985.0,83.7769,84.4063,83.7166,84.3977,25985.0
2018-05-15 12:30:00,97.87,98.4,97.74,98.23,40639.0,84.3805,84.8374,84.2684,84.6908,40639.0
2018-05-15 13:00:00,98.2,98.2,97.59,97.89,20504.0,84.665,84.665,84.1391,84.3977,20504.0
2018-05-15 13:30:00,97.89,98.23,97.89,98.02,47937.0,84.3977,84.6908,84.3977,84.5098,47937.0
2018-05-15 14:00:00,98.05,98.46,97.93,98.3,47763.0,84.5356,84.8891,84.4322,84.7512,47763.0
2018-05-15 14:30:00,98.37,98.5,98.02,98.17,69985.0,84.8115,84.9236,84.5098,84.6391,69985.0
2018-05-15 15:00:00,98.24,98.25,97.72,97.72,39247.0,84.6995,84.7081,84.2511,84.2511,39247.0
2018-05-15 15:30:00,97.74,98.18,97.74,98.1,79339.0,84.2684,84.6477,84.2684,84.5788,79339.0
2018-05-16 09:30:00,98.55,100.43,98.52,100.31,50207.0,84.9667,86.5876,84.9409,86.4841,50207.0
2018-05-16 10:00:00,100.29,100.29,99.21,99.75,66303.0,86.4669,86.4669,85.5358,86.0013,66303.0
2018-05-16 10:30:00,99.88,100.27,99.71,100.01,56829.0,86.1134,86.4497,85.9668,86.2255,56829.0
2018-05-16 11:00:00,99.95,99.95,99.21,99.57,30794.0,86.1738,86.1738,85.5358,85.8461,30794.0
2018-05-16 11:30:00,99.62,100.26,99.62,99.87,39598.0,85.8893,86.441,85.8893,86.1048,39598.0
2018-05-16 12:00:00,99.82,100.43,99.55,100.43,38945.0,86.0617,86.5876,85.8289,86.5876,38945.0
2018-05-16 12:30:00,100.43,100.76,100.39,100.55,30942.0,86.5876,86.8721,86.5531,86.6911,30942.0
2018-05-16 13:00:00,100.59,100.8,100.58,100.73,20951.0,86.7256,86.9066,86.7169,86.8463,20951.0
2018-05-16 13:30:00,100.74,101.13,100.74,101.13,23062.0,86.8549,87.1911,86.8549,87.1911,23062.0
2018-05-16 14:00:00,101.09,101.25,101.04,101.19,39942.0,87.1566,87.2946,87.1135,87.2429,39942.0
2018-05-16 14:30:00,101.19,101.72,101.12,101.71,44699.0,87.2429,87.6998,87.1825,87.6912,44699.0
2018-05-16 15:00:00,101.65,101.74,101.39,101.41,52635.0,87.6395,87.7171,87.4153,87.4325,52635.0
2018-05-16 15:30:00,101.46,101.57,101.01,101.28,177560.0,87.4756,87.5705,87.0877,87.3205,177560.0
2018-05-17 09:30:00,101.12,102.45,101.0,101.52,49053.0,87.1825,88.3292,87.079,87.5274,49053.0
2018-05-17 10:00:00,101.45,101.56,100.15,100.44,31452.0,87.467,87.5619,86.3462,86.5962,31452.0
2018-05-17 10:30:00,100.32,101.18,100.16,101.1,33382.0,86.4928,87.2342,86.3548,87.1653,33382.0
2018-05-17 11:00:00,101.1,101.11,100.62,100.93,28182.0,87.1653,87.1739,86.7514,87.0187,28182.0
2018-05-17 11:30:00,100.86,101.08,100.53,100.61,22563.0,86.9583,87.148,86.6738,86.7428,22563.0
2018-05-17 12:00:00,100.56,100.87,100.31,100.81,21709.0,86.6997,86.967,86.4841,86.9152,21709.0
2018-05-17 12:30:00,100.82,100.93,100.45,100.69,28351.0,86.9239,87.0187,86.6049,86.8118,28351.0
2018-05-17 13:00:00,100.69,100.8,100.56,100.67,17124.0,86.8118,86.9066,86.6997,86.7945,17124.0
2018-05-17 13:30:00,100.68,100.97,100.68,100.74,13092.0,86.8032,87.0532,86.8032,86.8549,13092.0
2018-05-17 14:00:00,100.74,100.87,100.47,100.84,22282.0,86.8549,86.967,86.6221,86.9411,22282.0
2018-05-17 14:30:00,100.85,101.21,100.77,101.21,20560.0,86.9497,87.2601,86.8807,87.2601,20560.0
2018-05-17 15:00:00,101.17,101.18,100.77,100.9,27931.0,87.2256,87.2342,86.8807,86.9928,27931.0
2018-05-17 15:30:00,100.9,100.9,100.59,100.84,66865.0,86.9928,86.9928,86.7256,86.9411,66865.0
2018-05-18 09:30:00,100.54,101.45,100.3,101.0,36018.0,86.6824,87.467,86.4755,87.079,36018.0
2018-05-18 10:00:00,100.75,101.61,100.66,101.44,35535.0,86.8635,87.605,86.7859,87.4584,35535.0
2018-05-18 10:30:00,101.36,101.42,100.77,101.14,17521.0,87.3894,87.4412,86.8807,87.1997,17521.0
2018-05-18 11:00:00,101.11,101.4,100.91,100.91,18650.0,87.1739,87.4239,87.0015,87.0015,18650.0
2018-05-18 11:30:00,100.85,101.05,100.51,100.79,25389.0,86.9497,87.1222,86.6566,86.898,25389.0
2018-05-18 12:00:00,100.79,100.9,100.37,100.72,16193.0,86.898,86.9928,86.5359,86.8376,16193.0
2018-05-18 12:30:00,100.73,100.97,100.53,100.94,26395.0,86.8463,87.0532,86.6738,87.0273,26395.0
2018-05-18 13:00:00,100.93,101.66,100.88,101.53,40626.0,87.0187,87.6481,86.9756,87.536,40626.0
2018-05-18 13:30:00,101.51,101.56,101.19,101.38,26515.0,87.5188,87.5619,87.2429,87.4067,26515.0
2018-05-18 14:00:00,101.41,101.89,101.32,101.88,27691.0,87.4325,87.8464,87.3549,87.8378,27691.0
2018-05-18 14:30:00,101.9,102.04,101.72,101.95,36097.0,87.855,87.9757,87.6998,87.8981,36097.0
2018-05-18 15:00:00,101.99,101.99,101.6,101.6,47046.0,87.9326,87.9326,87.5963,87.5963,47046.0
2018-05-18 15:30:00,101.62,101.68,101.11,101.44,176637.0,87.6136,87.6653,87.1739,87.4584,176637.0
2018-05-21 09:30:00,101.75,103.0,101.59,101.78,52131.0,87.7257,88.8034,87.5877,87.7515,52131.0
2018-05-21 10:00:00,101.87,102.67,101.38,102.6,51319.0,87.8291,88.5189,87.4067,88.4585,51319.0
2018-05-21 10:30:00,102.63,102.66,102.18,102.66,42691.0,88.4844,88.5102,88.0964,88.5102,42691.0
2018-05-21 11:00:00,102.61,102.61,101.69,101.77,27725.0,88.4671,88.4671,87.6739,87.7429,27725.0
2018-05-21 11:30:00,101.84,102.15,101.66,102.13,22293.0,87.8033,88.0705,87.6481,88.0533,22293.0
2018-05-21 12:00:00,102.09,102.09,101.45,101.45,30138.0,88.0188,88.0188,87.467,87.467,30138.0
2018-05-21 12:30:00,101.48,101.64,101.3,101.3,24083.0,87.4929,87.6308,87.3377,87.3377,24083.0
2018-05-21 13:00:00,101.37,101.84,101.37,101.69,18036.0,87.398,87.8033,87.398,87.6739,18036.0
2018-05-21 13:30:00,101.74,101.89,101.67,101.89,17401.0,87.7171,87.8464,87.6567,87.8464,17401.0
2018-05-21 14:00:00,101.9,102.05,101.5,101.95,41476.0,87.855,87.9843,87.5101,87.8981,41476.0
2018-05-21 14:30:00,101.9,101.95,101.7,101.78,20974.0,87.855,87.8981,87.6826,87.7515,20974.0
2018-05-21 15:00:00,101.74,102.06,101.71,101.97,27862.0,87.7171,87.9929,87.6912,87.9153,27862.0
2018-05-21 15:30:00,101.95,102.22,101.83,102.07,90266.0,87.8981,88.1309,87.7946,88.0016,90266.0
2018-05-22 09:30:00,102.69,102.69,99.65,100.73,91722.0,88.5361,88.5361,85.9151,86.8463,91722.0
2018-05-22 10:00:00,100.72,100.83,100.13,100.36,22906.0,86.8376,86.9325,86.329,86.5273,22906.0
2018-05-22 10:30:00,100.35,100.5,100.02,100.02,27929.0,86.5186,86.648,86.2341,86.2341,27929.0
2018-05-22 11:00:00,100.08,100.39,99.83,100.09,26715.0,86.2859,86.5531,86.0703,86.2945,26715.0
2018-05-22 11:30:00,100.07,100.33,99.73,99.98,22642.0,86.2772,86.5014,85.9841,86.1996,22642.0
2018-05-22 12:00:00,100.1,100.35,100.03,100.25,21788.0,86.3031,86.5186,86.2427,86.4324,21788.0
2018-05-22 12:30:00,100.23,100.25,99.64,99.89,31032.0,86.4152,86.4324,85.9065,86.122,31032.0
2018-05-22 13:00:00,99.82,99.99,99.67,99.86,24534.0,86.0617,86.2083,85.9324,86.0962,24534.0
2018-05-22 13:30:00,99.89,100.14,99.79,100.05,21759.0,86.122,86.3376,86.0358,86.26,21759.0
2018-05-22 14:00:00,100.14,100.4,100.11,100.21,25368.0,86.3376,86.5617,86.3117,86.3979,25368.0
2018-05-22 14:30:00,100.17,101.0,100.15,100.93,45835.0,86.3634,87.079,86.3462,87.0187,45835.0
2018-05-22 15:00:00,100.95,101.46,100.88,101.39,81226.0,87.0359,87.4756,86.9756,87.4153,81226.0
2018-05-22 15:30:00,101.35,101.39,100.74,100.8,236384.0,87.3808,87.4153,86.8549,86.9066,236384.0
2018-05-23 09:30:00,99.83,100.36,96.7,96.8,136763.0,86.0703,86.5273,83.3717,83.4579,136763.0
2018-05-23 10:00:00,96.89,98.15,96.51,96.71,345702.0,83.5355,84.6219,83.2079,83.3803,345702.0
2018-05-23 10:30:00,96.68,96.74,93.79,95.67,286193.0,83.3545,83.4062,80.8628,82.4837,286193.0
2018-05-23 11:00:00,95.62,95.77,93.86,94.41,154443.0,82.4406,82.5699,80.9232,81.3974,154443.0
2018-05-23 11:30:00,94.45,95.77,94.22,95.03,124588.0,81.4318,82.5699,81.2335,81.9319,124588.0
2018-05-23 12:00:00,95.07,96.17,94.93,95.57,114266.0,81.9664,82.9148,81.8457,82.3975,114266.0
2018-05-23 12:30:00,95.5,95.82,95.05,95.34,111580.0,82.3371,82.613,81.9491,82.1992,111580.0
2018-05-23 13:00:00,95.33,95.42,94.42,94.65,107647.0,82.1905,82.2681,81.406,81.6043,107647.0
2018-05-23 13:30:00,94.6,95.7,94.6,95.21,49048.0,81.5612,82.5096,81.5612,82.0871,49048.0
2018-05-23 14:00:00,95.18,95.78,95.17,95.3,55965.0,82.0612,82.5785,82.0526,82.1647,55965.0
2018-05-23 14:30:00,95.25,95.36,94.77,95.14,65913.0,82.1216,82.2164,81.7077,82.0267,65913.0
2018-05-23 15:00:00,95.2,95.65,94.93,95.02,85049.0,82.0785,82.4664,81.8457,81.9233,85049.0
2018-05-23 15:30:00,94.94,95.26,94.71,94.98,331699.0,81.8543,82.1302,81.656,81.8888,331699.0
2018-05-24 09:30:00,94.43,95.03,92.13,93.45,192940.0,81.4146,81.9319,79.4316,80.5697,192940.0
2018-05-24 10:00:00,93.54,93.62,91.34,92.26,249662.0,80.6473,80.7162,78.7505,79.5437,249662.0
2018-05-24 10:30:00,92.34,94.12,92.05,94.05,162958.0,79.6127,81.1473,79.3626,81.087,162958.0
2018-05-24 11:00:00,93.91,95.57,93.09,94.94,184924.0,80.9663,82.3975,80.2593,81.8543,184924.0
2018-05-24 11:30:00,94.92,96.33,94.84,96.04,104615.0,81.8371,83.0527,81.7681,82.8027,104615.0
2018-05-24 12:00:00,96.03,96.03,95.14,95.66,95133.0,82.7941,82.7941,82.0267,82.4751,95133.0
2018-05-24 12:30:00,95.62,95.86,95.59,95.69,115792.0,82.4406,82.6475,82.4147,82.5009,115792.0
2018-05-24 13:00:00,95.6,96.04,95.13,95.96,59190.0,82.4233,82.8027,82.0181,82.7337,59190.0
2018-05-24 13:30:00,95.97,96.08,95.42,95.6,49237.0,82.7423,82.8372,82.2681,82.4233,49237.0
2018-05-24 14:00:00,95.6,95.62,95.3,95.43,66431.0,82.4233,82.4406,82.1647,82.2768,66431.0
2018-05-24 14:30:00,95.46,95.62,95.27,95.45,62723.0,82.3026,82.4406,82.1388,82.294,62723.0
2018-05-24 15:00:00,95.44,95.52,95.03,95.46,88259.0,82.2854,82.3544,81.9319,82.3026,88259.0
2018-05-24 15:30:00,95.47,95.65,95.01,95.08,241070.0,82.3113,82.4664,81.9147,81.975,241070.0
2018-05-25 09:30:00,95.4,95.62,94.72,94.95,67919.0,82.2509,82.4406,81.6646,81.8629,67919.0
2018-05-25 10:00:00,95.08,95.94,95.06,95.91,69081.0,81.975,82.7165,81.9578,82.6906,69081.0
2018-05-25 10:30:00,95.9,96.95,95.72,96.63,128840.0,82.682,83.5873,82.5268,83.3114,128840.0
2018-05-25 11:00:00,96.67,96.99,95.68,95.97,42565.0,83.3459,83.6217,82.4923,82.7423,42565.0
2018-05-25 11:30:00,95.99,96.2,95.7,95.87,25737.0,82.7596,82.9406,82.5096,82.6561,25737.0
2018-05-25 12:00:00,95.87,95.92,95.65,95.86,19700.0,82.6561,82.6992,82.4664,82.6475,19700.0
2018-05-25 12:30:00,95.78,95.92,95.65,95.7,58633.0,82.5785,82.6992,82.4664,82.5096,58633.0
2018-05-25 13:00:00,95.82,95.84,95.17,95.18,25363.0,82.613,82.6303,82.0526,82.0612,25363.0
2018-05-25 13:30:00,95.24,95.46,95.02,95.36,48452.0,82.113,82.3026,81.9233,82.2164,48452.0
2018-05-25 14:00:00,95.36,95.38,95.07,95.36,43261.0,82.2164,82.2337,81.9664,82.2164,43261.0
2018-05-25 14:30:00,95.35,95.35,94.79,94.82,24768.0,82.2078,82.2078,81.725,81.7508,24768.0
2018-05-25 15:00:00,94.81,94.98,94.72,94.91,45986.0,81.7422,81.8888,81.6646,81.8284,45986.0
2018-05-25 15:30:00,94.95,94.98,94.71,94.89,183726.0,81.8629,81.8888,81.656,81.8112,183726.0
2018-05-29 09:30:00,94.52,96.5,94.5,96.5,73994.0,81.4922,83.1993,81.4749,83.1993,73994.0
2018-05-29 10:00:00,96.42,98.0,96.42,97.25,77021.0,83.1303,84.4925,83.1303,83.8459,77021.0
2018-05-29 10:30:00,97.03,97.18,96.0,96.29,54640.0,83.6562,83.7856,82.7682,83.0182,54640.0
2018-05-29 11:00:00,96.25,96.51,95.86,96.31,52989.0,82.9837,83.2079,82.6475,83.0355,52989.0
2018-05-29 11:30:00,96.23,96.23,94.99,95.29,56334.0,82.9665,82.9665,81.8974,82.1561,56334.0
2018-05-29 12:00:00,95.33,95.38,94.61,95.22,62487.0,82.1905,82.2337,81.5698,82.0957,62487.0
2018-05-29 12:30:00,95.2,95.95,95.2,95.9,27710.0,82.0785,82.7251,82.0785,82.682,27710.0
2018-05-29 13:00:00,95.87,95.87,95.52,95.7,26634.0,82.6561,82.6561,82.3544,82.5096,26634.0
2018-05-29 13:30:00,95.67,95.74,95.31,95.42,32082.0,82.4837,82.544,82.1733,82.2681,32082.0
2018-05-29 14:00:00,95.42,95.75,95.22,95.75,38638.0,82.2681,82.5527,82.0957,82.5527,38638.0
2018-05-29 14:30:00,95.69,95.9,95.23,95.42,37867.0,82.5009,82.682,82.1043,82.2681,37867.0
2018-05-29 15:00:00,95.43,95.76,95.34,95.46,40570.0,82.2768,82.5613,82.1992,82.3026,40570.0
2018-05-29 15:30:00,95.44,96.0,95.34,95.81,102162.0,82.2854,82.7682,82.1992,82.6044,102162.0
2018-05-30 09:30:00,96.73,97.34,95.95,97.16,43303.0,83.3976,83.9235,82.7251,83.7683,43303.0
2018-05-30 10:00:00,97.25,97.88,97.18,97.74,52369.0,83.8459,84.3891,83.7856,84.2684,52369.0
2018-05-30 10:30:00,97.8,97.91,96.82,96.91,46692.0,84.3201,84.4149,83.4752,83.5528,46692.0
2018-05-30 11:00:00,96.97,97.44,96.85,97.4,52071.0,83.6045,84.0097,83.501,83.9752,52071.0
2018-05-30 11:30:00,97.4,97.99,97.4,97.96,29646.0,83.9752,84.4839,83.9752,84.4581,29646.0
2018-05-30 12:00:00,97.96,98.04,97.67,97.9,22541.0,84.4581,84.527,84.208,84.4063,22541.0
2018-05-30 12:30:00,97.9,97.97,97.5,97.9,35073.0,84.4063,84.4667,84.0615,84.4063,35073.0
2018-05-30 13:00:00,97.91,98.13,97.59,97.67,38709.0,84.4149,84.6046,84.1391,84.208,38709.0
2018-05-30 13:30:00,97.63,97.92,97.54,97.87,15037.0,84.1735,84.4236,84.0959,84.3805,15037.0
2018-05-30 14:00:00,97.9,98.22,97.84,98.08,29972.0,84.4063,84.6822,84.3546,84.5615,29972.0
2018-05-30 14:30:00,98.1,98.17,97.84,97.89,37128.0,84.5788,84.6391,84.3546,84.3977,37128.0
2018-05-30 15:00:00,97.93,97.98,97.54,97.64,30679.0,84.4322,84.4753,84.0959,84.1822,30679.0
2018-05-30 15:30:00,97.59,97.79,97.27,97.36,112172.0,84.1391,84.3115,83.8632,83.9408,112172.0
2018-05-31 09:30:00,94.81,95.95,90.9,91.45,458829.0,81.7422,82.7251,78.3711,78.8453,458829.0
2018-05-31 10:00:00,91.6,91.6,89.89,91.14,223013.0,78.9747,78.9747,77.5004,78.5781,223013.0
2018-05-31 10:30:00,91.14,93.47,91.13,92.9,244588.0,78.5781,80.5869,78.5694,80.0955,244588.0
2018-05-31 11:00:00,92.84,92.89,91.84,92.2,104886.0,80.0437,80.0869,79.1816,79.492,104886.0
2018-05-31 11:30:00,92.14,92.14,91.01,91.63,105328.0,79.4402,79.4402,78.466,79.0005,105328.0
2018-05-31 12:00:00,91.53,91.61,90.9,91.39,117708.0,78.9143,78.9833,78.3711,78.7936,117708.0
2018-05-31 12:30:00,91.36,91.98,90.84,91.92,132526.0,78.7677,79.3023,78.3194,79.2506,132526.0
2018-05-31 13:00:00,91.95,92.25,91.72,92.03,92561.0,79.2764,79.5351,79.0781,79.3454,92561.0
2018-05-31 13:30:00,92.03,92.4,91.78,91.81,187887.0,79.3454,79.6644,79.1299,79.1557,187887.0
2018-05-31 14:00:00,91.85,92.11,91.56,91.89,50138.0,79.1902,79.4144,78.9402,79.2247,50138.0
2018-05-31 14:30:00,91.92,92.4,91.81,92.38,59226.0,79.2506,79.6644,79.1557,79.6472,59226.0
2018-05-31 15:00:00,92.42,93.08,92.24,92.98,107084.0,79.6816,80.2507,79.5264,80.1645,107084.0
2018-05-31 15:30:00,93.04,93.32,92.58,92.61,209205.0,80.2162,80.4576,79.8196,79.8455,209205.0
2018-06-01 09:30:00,92.9,94.03,91.5,93.31,93292.0,80.0955,81.0697,78.8884,80.449,93292.0
2018-06-01 10:00:00,93.34,93.63,92.56,93.04,98892.0,80.4748,80.7249,79.8023,80.2162,98892.0
2018-06-01 10:30:00,93.06,93.24,92.74,93.16,82508.0,80.2334,80.3886,79.9575,80.3196,82508.0
2018-06-01 11:00:00,93.16,93.54,92.69,93.19,103038.0,80.3196,80.6473,79.9144,80.3455,103038.0
2018-06-01 11:30:00,93.13,93.19,92.07,92.19,95889.0,80.2938,80.3455,79.3799,79.4833,95889.0
2018-06-01 12:00:00,92.22,92.49,91.85,91.88,61202.0,79.5092,79.742,79.1902,79.2161,61202.0
2018-06-01 12:30:00,91.89,92.96,91.88,92.81,77170.0,79.2247,80.1472,79.2161,80.0179,77170.0
2018-06-01 13:00:00,92.81,93.28,92.73,93.11,53294.0,80.0179,80.4231,79.9489,80.2765,53294.0
2018-06-01 13:30:00,93.12,93.65,92.97,93.36,79230.0,80.2852,80.7421,80.1558,80.4921,79230.0
2018-06-01 14:00:00,93.35,93.44,92.79,92.9,69077.0,80.4835,80.5611,80.0006,80.0955,69077.0
2018-06-01 14:30:00,92.92,93.55,92.72,93.42,54667.0,80.1127,80.6559,79.9403,80.5438,54667.0
2018-06-01 15:00:00,93.38,93.65,93.02,93.2,83610.0,80.5093,80.7421,80.1989,80.3541,83610.0
2018-06-01 15:30:00,93.19,93.26,92.87,92.99,199382.0,80.3455,80.4059,80.0696,80.1731,199382.0
2018-06-04 09:30:00,93.11,94.15,92.13,92.66,135288.0,80.2765,81.1732,79.4316,79.8886,135288.0
2018-06-04 10:00:00,92.64,93.09,92.3,92.49,55066.0,79.8713,80.2593,79.5782,79.742,55066.0
2018-06-04 10:30:00,92.54,93.78,92.46,93.7,59508.0,79.7851,80.8542,79.7161,80.7852,59508.0
2018-06-04 11:00:00,93.71,94.82,93.6,94.5,97437.0,80.7938,81.7508,80.699,81.4749,97437.0
2018-06-04 11:30:00,94.46,94.89,94.25,94.82,43449.0,81.4405,81.8112,81.2594,81.7508,43449.0
2018-06-04 12:00:00,94.79,94.91,94.41,94.75,28136.0,81.725,81.8284,81.3974,81.6905,28136.0
2018-06-04 12:30:00,94.72,94.92,94.5,94.84,36410.0,81.6646,81.8371,81.4749,81.7681,36410.0
2018-06-04 13:00:00,94.88,95.34,94.73,95.27,57732.0,81.8026,82.1992,81.6732,82.1388,57732.0
2018-06-04 13:30:00,95.23,95.23,94.89,95.03,45610.0,82.1043,82.1043,81.8112,81.9319,45610.0
2018-06-04 14:00:00,95.0,95.11,94.83,94.98,46480.0,81.906,82.0009,81.7595,81.8888,46480.0
2018-06-04 14:30:00,94.98,95.17,94.88,95.03,65829.0,81.8888,82.0526,81.8026,81.9319,65829.0
2018-06-04 15:00:00,95.01,95.01,94.41,94.46,101909.0,81.9147,81.9147,81.3974,81.4405,101909.0
2018-06-04 15:30:00,94.41,94.41,93.67,93.95,228780.0,81.3974,81.3974,80.7593,81.0008,228780.0
2018-06-05 09:30:00,94.04,94.59,93.36,94.37,83285.0,81.0784,81.5525,80.4921,81.3629,83285.0
2018-06-05 10:00:00,94.43,94.99,94.28,94.88,76934.0,81.4146,81.8974,81.2853,81.8026,76934.0
2018-06-05 10:30:00,94.89,94.97,94.31,94.65,41134.0,81.8112,81.8802,81.3111,81.6043,41134.0
2018-06-05 11:00:00,94.65,94.71,94.24,94.35,33503.0,81.6043,81.656,81.2508,81.3456,33503.0
2018-06-05 11:30:00,94.42,94.73,94.21,94.38,52876.0,81.406,81.6732,81.2249,81.3715,52876.0
2018-06-05 12:00:00,94.44,95.11,94.38,95.1,38151.0,81.4232,82.0009,81.3715,81.9923,38151.0
2018-06-05 12:30:00,95.11,95.38,94.97,95.3,44400.0,82.0009,82.2337,81.8802,82.1647,44400.0
2018-06-05 13:00:00,95.36,95.63,94.94,95.03,42046.0,82.2164,82.4492,81.8543,81.9319,42046.0
2018-06-05 13:30:00,95.06,95.5,95.04,95.49,47194.0,81.9578,82.3371,81.9405,82.3285,47194.0
2018-06-05 14:00:00,95.52,95.8,95.33,95.77,54506.0,82.3544,82.5958,82.1905,82.5699,54506.0
2018-06-05 14:30:00,95.75,95.95,95.56,95.64,56760.0,82.5527,82.7251,82.3888,82.4578,56760.0
2018-06-05 15:00:00,95.65,95.71,95.25,95.26,64402.0,82.4664,82.5182,82.1216,82.1302,64402.0
2018-06-05 15:30:00,95.27,95.87,95.26,95.85,192517.0,82.1388,82.6561,82.1302,82.6389,192517.0
2018-06-06 09:30:00,96.46,96.69,94.11,94.4,217528.0,83.1648,83.3631,81.1387,81.3887,217528.0
2018-06-06 10:00:00,94.42,95.1,93.52,95.08,123618.0,81.406,81.9923,80.63,81.975,123618.0
2018-06-06 10:30:00,95.01,95.59,94.8,95.13,98630.0,81.9147,82.4147,81.7336,82.0181,98630.0
2018-06-06 11:00:00,95.15,95.78,95.04,95.66,54478.0,82.0354,82.5785,81.9405,82.4751,54478.0
2018-06-06 11:30:00,95.52,95.81,95.06,95.34,52907.0,82.3544,82.6044,81.9578,82.1992,52907.0
2018-06-06 12:00:00,95.37,96.29,95.07,96.09,62317.0,82.225,83.0182,81.9664,82.8458,62317.0
2018-06-06 12:30:00,96.09,96.22,95.75,96.21,80069.0,82.8458,82.9579,82.5527,82.9493,80069.0
2018-06-06 13:00:00,96.22,96.84,96.17,96.4,83260.0,82.9579,83.4924,82.9148,83.1131,83260.0
2018-06-06 13:30:00,96.37,97.37,96.3,96.79,81230.0,83.0872,83.9494,83.0269,83.4493,81230.0
2018-06-06 14:00:00,96.83,98.58,96.53,97.79,207585.0,83.4838,84.9926,83.2252,84.3115,207585.0
2018-06-06 14:30:00,97.79,98.65,97.18,97.23,165925.0,84.3115,85.0529,83.7856,83.8287,165925.0
2018-06-06 15:00:00,97.2,98.8,97.19,98.6,236712.0,83.8028,85.1823,83.7942,85.0098,236712.0
2018-06-06 15:30:00,98.62,98.9,97.79,98.42,485480.0,85.0271,85.2685,84.3115,84.8547,485480.0
2018-06-07 09:30:00,94.0,97.36,91.2,96.99,977903.0,81.0439,83.9408,78.6298,83.6217,977903.0
2018-06-07 10:00:00,97.0,100.88,95.13,96.15,716578.0,83.6304,86.9756,82.0181,82.8975,716578.0
2018-06-07 10:30:00,96.16,99.77,95.84,99.41,355654.0,82.9061,86.0186,82.6303,85.7082,355654.0
2018-06-07 11:00:00,99.34,100.86,97.32,99.25,406903.0,85.6478,86.9583,83.9063,85.5703,406903.0
2018-06-07 11:30:00,98.95,99.83,97.89,98.64,178247.0,85.3116,86.0703,84.3977,85.0443,178247.0
2018-06-07 12:00:00,98.67,99.73,98.25,98.63,184416.0,85.0702,85.9841,84.7081,85.0357,184416.0
2018-06-07 12:30:00,98.62,100.07,98.61,99.82,204690.0,85.0271,86.2772,85.0185,86.0617,204690.0
2018-06-07 13:00:00,99.93,100.03,98.58,98.9,163674.0,86.1565,86.2427,84.9926,85.2685,163674.0
2018-06-07 13:30:00,98.89,99.81,98.81,99.11,131518.0,85.2599,86.0531,85.1909,85.4495,131518.0
2018-06-07 14:00:00,99.04,99.73,98.49,99.3,151203.0,85.3892,85.9841,84.915,85.6134,151203.0
2018-06-07 14:30:00,99.31,99.77,98.98,99.19,112414.0,85.622,86.0186,85.3375,85.5185,112414.0
2018-06-07 15:00:00,99.18,101.59,98.44,101.09,387594.0,85.5099,87.5877,84.8719,87.1566,387594.0
2018-06-07 15:30:00,101.09,101.14,100.12,100.75,366884.0,87.1566,87.1997,86.3203,86.8635,366884.0
2018-06-08 09:30:00,100.0,101.49,98.86,100.24,218635.0,86.2169,87.5015,85.234,86.4238,218635.0
2018-06-08 10:00:00,100.22,101.49,98.72,101.29,316912.0,86.4066,87.5015,85.1133,87.3291,316912.0
2018-06-08 10:30:00,101.28,102.47,100.54,101.44,199680.0,87.3205,88.3464,86.6824,87.4584,199680.0
2018-06-08 11:00:00,101.43,103.02,101.16,101.93,213295.0,87.4498,88.8206,87.217,87.8809,213295.0
2018-06-08 11:30:00,101.93,103.7,101.82,103.27,290537.0,87.8809,89.4069,87.786,89.0362,290537.0
2018-06-08 12:00:00,103.38,104.65,103.2,103.88,242108.0,89.131,90.226,88.9758,89.5621,242108.0
2018-06-08 12:30:00,103.86,103.93,102.95,103.39,104303.0,89.5448,89.6052,88.7603,89.1396,104303.0
2018-06-08 13:00:00,103.4,103.47,102.59,102.94,97935.0,89.1483,89.2086,88.4499,88.7517,97935.0
2018-06-08 13:30:00,103.0,103.3,102.94,103.14,86534.0,88.8034,89.062,88.7517,88.9241,86534.0
2018-06-08 14:00:00,103.2,103.75,103.17,103.42,78481.0,88.9758,89.45,88.95,89.1655,78481.0
2018-06-08 14:30:00,103.45,103.54,102.07,102.31,80116.0,89.1914,89.269,88.0016,88.2085,80116.0
2018-06-08 15:00:00,102.32,102.42,101.94,102.0,109051.0,88.2171,88.3033,87.8895,87.9412,109051.0
2018-06-08 15:30:00,101.99,102.0,101.31,101.69,232544.0,87.9326,87.9412,87.3463,87.6739,232544.0
2018-06-11 09:30:00,101.41,102.92,101.1,101.36,85771.0,87.4325,88.7344,87.1653,87.3894,85771.0
2018-06-11 10:00:00,101.46,101.84,100.53,101.67,143979.0,87.4756,87.8033,86.6738,87.6567,143979.0
2018-06-11 10:30:00,101.72,102.12,101.45,101.67,94252.0,87.6998,88.0447,87.467,87.6567,94252.0
2018-06-11 11:00:00,101.62,101.92,100.89,100.89,62450.0,87.6136,87.8722,86.9842,86.9842,62450.0
2018-06-11 11:30:00,100.9,101.36,100.57,100.76,105427.0,86.9928,87.3894,86.7083,86.8721,105427.0
2018-06-11 12:00:00,100.7,102.08,100.67,101.8,82179.0,86.8204,88.0102,86.7945,87.7688,82179.0
2018-06-11 12:30:00,101.86,102.31,101.62,102.19,49045.0,87.8205,88.2085,87.6136,88.105,49045.0
2018-06-11 13:00:00,102.25,102.35,101.94,102.09,40673.0,88.1568,88.243,87.8895,88.0188,40673.0
2018-06-11 13:30:00,102.05,102.08,101.54,101.92,38424.0,87.9843,88.0102,87.5446,87.8722,38424.0
2018-06-11 14:00:00,101.95,102.29,101.9,101.92,31392.0,87.8981,88.1912,87.855,87.8722,31392.0
2018-06-11 14:30:00,101.93,102.18,101.5,101.75,59046.0,87.8809,88.0964,87.5101,87.7257,59046.0
2018-06-11 15:00:00,101.72,101.84,101.32,101.33,50686.0,87.6998,87.8033,87.3549,87.3636,50686.0
2018-06-11 15:30:00,101.35,102.11,101.31,101.51,175356.0,87.3808,88.0361,87.3463,87.5188,175356.0
2018-06-12 09:30:00,101.95,102.31,100.86,101.13,111540.0,87.8981,88.2085,86.9583,87.1911,111540.0
2018-06-12 10:00:00,101.02,101.49,100.07,100.15,79929.0,87.0963,87.5015,86.2772,86.3462,79929.0
2018-06-12 10:30:00,100.18,100.53,99.9,100.2,68718.0,86.3721,86.6738,86.1307,86.3893,68718.0
2018-06-12 11:00:00,100.24,100.35,99.93,100.0,47772.0,86.4238,86.5186,86.1565,86.2169,47772.0
2018-06-12 11:30:00,100.0,100.15,99.94,100.0,71472.0,86.2169,86.3462,86.1651,86.2169,71472.0
2018-06-12 12:00:00,100.02,100.36,100.02,100.36,22612.0,86.2341,86.5273,86.2341,86.5273,22612.0
2018-06-12 12:30:00,100.29,100.29,99.94,100.03,36010.0,86.4669,86.4669,86.1651,86.2427,36010.0
2018-06-12 13:00:00,100.0,100.25,99.94,100.1,71386.0,86.2169,86.4324,86.1651,86.3031,71386.0
2018-06-12 13:30:00,100.15,100.23,99.84,100.03,53201.0,86.3462,86.4152,86.0789,86.2427,53201.0
2018-06-12 14:00:00,100.02,100.35,100.0,100.04,45932.0,86.2341,86.5186,86.2169,86.2514,45932.0
2018-06-12 14:30:00,100.16,100.3,100.05,100.2,37265.0,86.3548,86.4755,86.26,86.3893,37265.0
2018-06-12 15:00:00,100.2,100.54,100.19,100.51,34832.0,86.3893,86.6824,86.3807,86.6566,34832.0
2018-06-12 15:30:00,100.53,101.05,100.49,100.56,129106.0,86.6738,87.1222,86.6393,86.6997,129106.0
2018-06-13 09:30:00,100.88,101.75,100.5,101.05,58374.0,86.9756,87.7257,86.648,87.1222,58374.0
2018-06-13 10:00:00,100.98,101.61,100.91,101.58,96451.0,87.0618,87.605,87.0015,87.5791,96451.0
2018-06-13 10:30:00,101.6,101.74,101.26,101.46,84640.0,87.5963,87.7171,87.3032,87.4756,84640.0
2018-06-13 11:00:00,101.46,101.71,101.26,101.62,58449.0,87.4756,87.6912,87.3032,87.6136,58449.0
2018-06-13 11:30:00,101.61,101.65,101.19,101.48,52885.0,87.605,87.6395,87.2429,87.4929,52885.0
2018-06-13 12:00:00,101.42,101.43,101.02,101.02,43621.0,87.4412,87.4498,87.0963,87.0963,43621.0
2018-06-13 12:30:00,101.0,101.12,100.92,101.0,39031.0,87.079,87.1825,87.0101,87.079,39031.0
2018-06-13 13:00:00,101.04,101.04,100.39,100.45,25563.0,87.1135,87.1135,86.5531,86.6049,25563.0
2018-06-13 13:30:00,100.46,100.49,99.54,99.57,43238.0,86.6135,86.6393,85.8203,85.8461,43238.0
2018-06-13 14:00:00,99.54,99.79,99.01,99.06,33148.0,85.8203,86.0358,85.3633,85.4064,33148.0
2018-06-13 14:30:00,99.06,99.08,98.37,98.44,71238.0,85.4064,85.4237,84.8115,84.8719,71238.0
2018-06-13 15:00:00,98.44,98.89,98.4,98.52,69566.0,84.8719,85.2599,84.8374,84.9409,69566.0
2018-06-13 15:30:00,98.56,98.82,98.34,98.47,162575.0,84.9754,85.1995,84.7857,84.8978,162575.0
2018-06-14 09:30:00,99.39,99.39,97.83,98.09,91832.0,85.691,85.691,84.346,84.5701,91832.0
2018-06-14 10:00:00,98.15,99.56,98.14,99.35,78732.0,84.6219,85.8375,84.6132,85.6565,78732.0
2018-06-14 10:30:00,99.34,99.46,98.33,98.57,41883.0,85.6478,85.7513,84.7771,84.984,41883.0
2018-06-14 11:00:00,98.53,98.8,98.19,98.8,39125.0,84.9495,85.1823,84.6564,85.1823,39125.0
2018-06-14 11:30:00,98.8,98.99,98.55,98.99,39700.0,85.1823,85.3461,84.9667,85.3461,39700.0
2018-06-14 12:00:00,98.99,99.35,98.91,98.93,44383.0,85.3461,85.6565,85.2771,85.2944,44383.0
2018-06-14 12:30:00,98.92,99.0,98.76,98.84,27465.0,85.2857,85.3547,85.1478,85.2168,27465.0
2018-06-14 13:00:00,98.86,98.9,98.62,98.84,28401.0,85.234,85.2685,85.0271,85.2168,28401.0
2018-06-14 13:30:00,98.82,98.89,98.64,98.68,25579.0,85.1995,85.2599,85.0443,85.0788,25579.0
2018-06-14 14:00:00,98.68,98.68,98.22,98.25,45547.0,85.0788,85.0788,84.6822,84.7081,45547.0
2018-06-14 14:30:00,98.27,98.68,98.23,98.5,45072.0,84.7253,85.0788,84.6908,84.9236,45072.0
2018-06-14 15:00:00,98.53,98.65,98.4,98.52,67236.0,84.9495,85.0529,84.8374,84.9409,67236.0
2018-06-14 15:30:00,98.49,98.66,98.32,98.5,172225.0,84.915,85.0616,84.7684,84.9236,172225.0
2018-06-15 09:30:00,97.99,98.3,97.0,98.16,138715.0,84.4839,84.7512,83.6304,84.6305,138715.0
2018-06-15 10:00:00,98.01,98.94,97.89,98.16,56158.0,84.5012,85.303,84.3977,84.6305,56158.0
2018-06-15 10:30:00,98.23,98.24,97.3,98.03,66469.0,84.6908,84.6995,83.889,84.5184,66469.0
2018-06-15 11:00:00,98.05,98.35,97.67,97.71,64960.0,84.5356,84.7943,84.208,84.2425,64960.0
2018-06-15 11:30:00,97.77,97.86,97.19,97.28,37253.0,84.2942,84.3718,83.7942,83.8718,37253.0
2018-06-15 12:00:00,97.31,97.74,97.06,97.59,113918.0,83.8976,84.2684,83.6821,84.1391,113918.0
2018-06-15 12:30:00,97.58,97.96,97.58,97.7,59275.0,84.1304,84.4581,84.1304,84.2339,59275.0
2018-06-15 13:00:00,97.7,98.46,97.68,98.41,34532.0,84.2339,84.8891,84.2166,84.846,34532.0
2018-06-15 13:30:00,98.38,98.6,98.24,98.31,61880.0,84.8202,85.0098,84.6995,84.7598,61880.0
2018-06-15 14:00:00,98.31,98.97,98.11,98.91,60991.0,84.7598,85.3288,84.5874,85.2771,60991.0
2018-06-15 14:30:00,98.88,99.05,98.59,98.84,46947.0,85.2512,85.3978,85.0012,85.2168,46947.0
2018-06-15 15:00:00,98.85,98.85,98.44,98.66,59189.0,85.2254,85.2254,84.8719,85.0616,59189.0
2018-06-15 15:30:00,98.66,98.68,98.36,98.65,188261.0,85.0616,85.0788,84.8029,85.0529,188261.0
2018-06-18 09:30:00,98.02,99.0,98.0,98.6,70256.0,84.5098,85.3547,84.4925,85.0098,70256.0
2018-06-18 10:00:00,98.65,99.14,98.37,99.14,45697.0,85.0529,85.4754,84.8115,85.4754,45697.0
2018-06-18 10:30:00,99.18,99.57,98.6,98.66,45875.0,85.5099,85.8461,85.0098,85.0616,45875.0
2018-06-18 11:00:00,98.62,99.54,98.62,99.25,35646.0,85.0271,85.8203,85.0271,85.5703,35646.0
2018-06-18 11:30:00,99.24,99.65,98.85,98.88,32772.0,85.5616,85.9151,85.2254,85.2512,32772.0
2018-06-18 12:00:00,98.89,99.13,98.41,98.58,25651.0,85.2599,85.4668,84.846,84.9926,25651.0
2018-06-18 12:30:00,98.56,99.0,98.55,98.88,20860.0,84.9754,85.3547,84.9667,85.2512,20860.0
2018-06-18 13:00:00,98.88,98.97,98.42,98.66,24200.0,85.2512,85.3288,84.8547,85.0616,24200.0
2018-06-18 13:30:00,98.64,98.71,98.2,98.37,39640.0,85.0443,85.1047,84.665,84.8115,39640.0
2018-06-18 14:00:00,98.38,98.69,98.34,98.49,25020.0,84.8202,85.0874,84.7857,84.915,25020.0
2018-06-18 14:30:00,98.57,98.82,98.29,98.47,28777.0,84.984,85.1995,84.7426,84.8978,28777.0
2018-06-18 15:00:00,98.42,98.71,98.42,98.56,36719.0,84.8547,85.1047,84.8547,84.9754,36719.0
2018-06-18 15:30:00,98.56,98.66,98.43,98.56,97117.0,84.9754,85.0616,84.8633,84.9754,97117.0
2018-06-19 09:30:00,97.62,98.87,96.73,98.46,69474.0,84.1649,85.2426,83.3976,84.8891,69474.0
2018-06-19 10:00:00,98.33,98.39,97.12,97.66,52042.0,84.7771,84.8288,83.7338,84.1994,52042.0
2018-06-19 10:30:00,97.59,98.83,97.38,98.63,73536.0,84.1391,85.2081,83.958,85.0357,73536.0
2018-06-19 11:00:00,98.6,98.94,97.8,98.25,47293.0,85.0098,85.303,84.3201,84.7081,47293.0
2018-06-19 11:30:00,98.33,98.47,97.83,98.31,20036.0,84.7771,84.8978,84.346,84.7598,20036.0
2018-06-19 12:00:00,98.37,99.22,98.24,98.93,36268.0,84.8115,85.5444,84.6995,85.2944,36268.0
2018-06-19 12:30:00,98.89,98.94,98.53,98.79,38985.0,85.2599,85.303,84.9495,85.1737,38985.0
2018-06-19 13:00:00,98.76,98.88,98.24,98.3,57077.0,85.1478,85.2512,84.6995,84.7512,57077.0
2018-06-19 13:30:00,98.29,98.47,97.79,98.44,66132.0,84.7426,84.8978,84.3115,84.8719,66132.0
2018-06-19 14:00:00,98.42,98.54,98.05,98.05,22672.0,84.8547,84.9581,84.5356,84.5356,22672.0
2018-06-19 14:30:00,98.09,98.52,97.81,98.52,39301.0,84.5701,84.9409,84.3287,84.9409,39301.0
2018-06-19 15:00:00,98.47,98.55,97.93,98.0,42650.0,84.8978,84.9667,84.4322,84.4925,42650.0
2018-06-19 15:30:00,98.02,98.42,97.98,98.36,63056.0,84.5098,84.8547,84.4753,84.8029,63056.0
2018-06-20 09:30:00,102.63,103.99,101.5,103.87,261436.0,88.4844,89.6569,87.5101,89.5535,261436.0
2018-06-20 10:00:00,103.79,105.14,103.74,104.2,231731.0,89.4845,90.6484,89.4414,89.838,231731.0
2018-06-20 10:30:00,104.18,104.5,103.41,104.25,82152.0,89.8207,90.0966,89.1569,89.8811,82152.0
2018-06-20 11:00:00,104.24,104.34,103.59,104.02,56048.0,89.8725,89.9587,89.3121,89.6828,56048.0
2018-06-20 11:30:00,104.14,104.54,104.08,104.41,38803.0,89.7863,90.1311,89.7345,90.019,38803.0
2018-06-20 12:00:00,104.33,104.78,104.21,104.46,31768.0,89.9501,90.338,89.8466,90.0622,31768.0
2018-06-20 12:30:00,104.39,104.66,103.84,104.05,31147.0,90.0018,90.2346,89.5276,89.7087,31147.0
2018-06-20 13:00:00,104.04,104.45,103.9,104.21,45478.0,89.7,90.0535,89.5793,89.8466,45478.0
2018-06-20 13:30:00,104.14,104.44,103.66,103.86,71747.0,89.7863,90.0449,89.3724,89.5448,71747.0
2018-06-20 14:00:00,103.86,104.45,103.35,104.25,63730.0,89.5448,90.0535,89.1051,89.8811,63730.0
2018-06-20 14:30:00,104.26,104.65,104.19,104.54,104470.0,89.8897,90.226,89.8294,90.1311,104470.0
2018-06-20 15:00:00,104.59,104.59,104.1,104.24,80734.0,90.1742,90.1742,89.7518,89.8725,80734.0
2018-06-20 15:30:00,104.23,105.06,104.15,104.82,211440.0,89.8639,90.5795,89.7949,90.3725,211440.0
2018-06-21 09:30:00,107.95,108.99,106.0,107.29,209896.0,93.0711,93.9678,91.3899,92.5021,209896.0
2018-06-21 10:00:00,107.25,107.46,104.54,104.54,124668.0,92.4676,92.6487,90.1311,90.1311,124668.0
2018-06-21 10:30:00,104.64,105.97,104.44,105.64,106512.0,90.2173,91.364,90.0449,91.0795,106512.0
2018-06-21 11:00:00,105.59,105.59,104.15,104.21,51847.0,91.0364,91.0364,89.7949,89.8466,51847.0
2018-06-21 11:30:00,104.18,104.65,104.07,104.27,36161.0,89.8207,90.226,89.7259,89.8983,36161.0
2018-06-21 12:00:00,104.25,105.02,103.92,104.9,71143.0,89.8811,90.545,89.5966,90.4415,71143.0
2018-06-21 12:30:00,104.91,104.91,104.32,104.36,44722.0,90.4501,90.4501,89.9414,89.9759,44722.0
2018-06-21 13:00:00,104.35,104.57,104.24,104.26,61463.0,89.9673,90.157,89.8725,89.8897,61463.0
2018-06-21 13:30:00,104.27,105.18,104.09,104.99,82647.0,89.8983,90.6829,89.7431,90.5191,82647.0
2018-06-21 14:00:00,105.07,105.7,105.0,105.22,110025.0,90.5881,91.1312,90.5277,90.7174,110025.0
2018-06-21 14:30:00,105.22,105.55,105.09,105.39,80035.0,90.7174,91.0019,90.6053,90.864,80035.0
2018-06-21 15:00:00,105.42,105.46,104.36,104.6,94224.0,90.8898,90.9243,89.9759,90.1829,94224.0
2018-06-21 15:30:00,104.59,105.06,104.28,104.83,209890.0,90.1742,90.5795,89.907,90.3812,209890.0
2018-06-22 09:30:00,105.0,107.21,103.25,104.45,157180.0,90.5277,92.4331,89.0189,90.0535,157180.0
2018-06-22 10:00:00,104.3,104.39,102.63,102.65,58939.0,89.9242,90.0018,88.4844,88.5016,58939.0
2018-06-22 10:30:00,102.55,102.67,101.47,101.93,55230.0,88.4154,88.5189,87.4843,87.8809,55230.0
2018-06-22 11:00:00,101.9,102.16,101.65,101.95,23895.0,87.855,88.0792,87.6395,87.8981,23895.0
2018-06-22 11:30:00,102.0,102.14,101.11,101.36,33166.0,87.9412,88.0619,87.1739,87.3894,33166.0
2018-06-22 12:00:00,101.36,101.85,101.22,101.31,31480.0,87.3894,87.8119,87.2687,87.3463,31480.0
2018-06-22 12:30:00,101.28,101.57,100.83,101.15,43986.0,87.3205,87.5705,86.9325,87.2084,43986.0
2018-06-22 13:00:00,101.19,101.57,101.18,101.42,49715.0,87.2429,87.5705,87.2342,87.4412,49715.0
2018-06-22 13:30:00,101.43,101.68,101.31,101.49,29607.0,87.4498,87.6653,87.3463,87.5015,29607.0
2018-06-22 14:00:00,101.47,101.64,101.31,101.35,54625.0,87.4843,87.6308,87.3463,87.3808,54625.0
2018-06-22 14:30:00,101.4,101.75,101.39,101.57,25213.0,87.4239,87.7257,87.4153,87.5705,25213.0
2018-06-22 15:00:00,101.54,102.0,101.46,101.93,35664.0,87.5446,87.9412,87.4756,87.8809,35664.0
2018-06-22 15:30:00,101.93,102.55,101.8,102.17,159924.0,87.8809,88.4154,87.7688,88.0878,159924.0
2018-06-25 09:30:00,101.4,101.89,99.64,99.67,73370.0,87.4239,87.8464,85.9065,85.9324,73370.0
2018-06-25 10:00:00,99.86,100.36,99.63,100.36,25960.0,86.0962,86.5273,85.8979,86.5273,25960.0
2018-06-25 10:30:00,100.36,100.65,100.14,100.29,43682.0,86.5273,86.7773,86.3376,86.4669,43682.0
2018-06-25 11:00:00,100.28,100.37,99.32,99.36,30510.0,86.4583,86.5359,85.6306,85.6651,30510.0
2018-06-25 11:30:00,99.46,100.38,99.33,99.94,40193.0,85.7513,86.5445,85.6392,86.1651,40193.0
2018-06-25 12:00:00,99.93,100.26,99.61,100.0,30278.0,86.1565,86.441,85.8806,86.2169,30278.0
2018-06-25 12:30:00,100.02,100.32,99.87,100.19,40822.0,86.2341,86.4928,86.1048,86.3807,40822.0
2018-06-25 13:00:00,100.11,100.21,99.78,100.07,25090.0,86.3117,86.3979,86.0272,86.2772,25090.0
2018-06-25 13:30:00,100.0,100.55,99.97,100.5,26490.0,86.2169,86.6911,86.191,86.648,26490.0
2018-06-25 14:00:00,100.48,100.75,100.13,100.16,30273.0,86.6307,86.8635,86.329,86.3548,30273.0
2018-06-25 14:30:00,100.16,100.17,99.21,99.43,40376.0,86.3548,86.3634,85.5358,85.7254,40376.0
2018-06-25 15:00:00,99.5,99.5,98.95,99.01,15602.0,85.7858,85.7858,85.3116,85.3633,15602.0
2018-06-25 15:30:00,99.05,100.19,99.01,100.02,103944.0,85.3978,86.3807,85.3633,86.2341,103944.0
2018-06-26 09:30:00,100.67,100.85,98.53,99.08,45585.0,86.7945,86.9497,84.9495,85.4237,45585.0
2018-06-26 10:00:00,99.16,99.51,98.56,98.56,36975.0,85.4927,85.7944,84.9754,84.9754,36975.0
2018-06-26 10:30:00,98.53,98.8,98.1,98.7,26135.0,84.9495,85.1823,84.5788,85.0961,26135.0
2018-06-26 11:00:00,98.8,98.89,98.34,98.35,35135.0,85.1823,85.2599,84.7857,84.7943,35135.0
2018-06-26 11:30:00,98.39,98.45,98.05,98.29,43106.0,84.8288,84.8805,84.5356,84.7426,43106.0
2018-06-26 12:00:00,98.25,98.46,98.17,98.4,47913.0,84.7081,84.8891,84.6391,84.8374,47913.0
2018-06-26 12:30:00,98.39,98.41,98.15,98.25,63345.0,84.8288,84.846,84.6219,84.7081,63345.0
2018-06-26 13:00:00,98.25,98.66,98.17,98.66,36290.0,84.7081,85.0616,84.6391,85.0616,36290.0
2018-06-26 13:30:00,98.66,98.97,98.59,98.97,34074.0,85.0616,85.3288,85.0012,85.3288,34074.0
2018-06-26 14:00:00,98.96,99.15,98.81,99.13,27864.0,85.3202,85.484,85.1909,85.4668,27864.0
2018-06-26 14:30:00,99.14,99.46,99.08,99.17,33435.0,85.4754,85.7513,85.4237,85.5013,33435.0
2018-06-26 15:00:00,99.22,99.33,98.95,99.11,25543.0,85.5444,85.6392,85.3116,85.4495,25543.0
2018-06-26 15:30:00,99.11,99.7,99.11,99.32,151419.0,85.4495,85.9582,85.4495,85.6306,151419.0
2018-06-27 09:30:00,99.5,99.65,97.17,97.51,84793.0,85.7858,85.9151,83.7769,84.0701,84793.0
2018-06-27 10:00:00,97.49,97.65,96.71,96.9,41416.0,84.0528,84.1908,83.3803,83.5442,41416.0
2018-06-27 10:30:00,96.87,98.18,96.81,98.04,60203.0,83.5183,84.6477,83.4666,84.527,60203.0
2018-06-27 11:00:00,98.14,98.99,97.68,98.64,105576.0,84.6132,85.3461,84.2166,85.0443,105576.0
2018-06-27 11:30:00,98.67,99.06,98.25,98.94,56319.0,85.0702,85.4064,84.7081,85.303,56319.0
2018-06-27 12:00:00,98.83,98.9,98.4,98.45,24510.0,85.2081,85.2685,84.8374,84.8805,24510.0
2018-06-27 12:30:00,98.45,98.55,98.07,98.18,22038.0,84.8805,84.9667,84.5529,84.6477,22038.0
2018-06-27 13:00:00,98.23,98.41,97.68,97.84,27567.0,84.6908,84.846,84.2166,84.3546,27567.0
2018-06-27 13:30:00,97.91,97.99,97.52,97.67,26681.0,84.4149,84.4839,84.0787,84.208,26681.0
2018-06-27 14:00:00,97.65,97.73,97.12,97.17,61399.0,84.1908,84.2598,83.7338,83.7769,61399.0
2018-06-27 14:30:00,97.2,97.36,96.57,96.68,51995.0,83.8028,83.9408,83.2596,83.3545,51995.0
2018-06-27 15:00:00,96.68,96.72,96.3,96.72,43094.0,83.3545,83.389,83.0269,83.389,43094.0
2018-06-27 15:30:00,96.75,96.99,96.56,96.62,99641.0,83.4148,83.6217,83.251,83.3027,99641.0
2018-06-28 09:30:00,96.39,96.69,94.15,95.54,118813.0,83.1044,83.3631,81.1732,82.3716,118813.0
2018-06-28 10:00:00,95.66,97.19,95.59,97.08,104929.0,82.4751,83.7942,82.4147,83.6993,104929.0
2018-06-28 10:30:00,96.98,97.17,96.69,97.05,54686.0,83.6131,83.7769,83.3631,83.6735,54686.0
2018-06-28 11:00:00,97.13,97.19,96.51,96.79,54883.0,83.7425,83.7942,83.2079,83.4493,54883.0
2018-06-28 11:30:00,96.79,97.02,96.6,96.93,39038.0,83.4493,83.6476,83.2855,83.57,39038.0
2018-06-28 12:00:00,96.86,96.96,96.57,96.77,31983.0,83.5097,83.5959,83.2596,83.4321,31983.0
2018-06-28 12:30:00,96.79,96.8,96.47,96.7,25907.0,83.4493,83.4579,83.1734,83.3717,25907.0
2018-06-28 13:00:00,96.68,96.81,96.51,96.53,16398.0,83.3545,83.4666,83.2079,83.2252,16398.0
2018-06-28 13:30:00,96.6,96.83,96.36,96.79,27803.0,83.2855,83.4838,83.0786,83.4493,27803.0
2018-06-28 14:00:00,96.88,96.99,96.46,96.95,30079.0,83.5269,83.6217,83.1648,83.5873,30079.0
2018-06-28 14:30:00,96.89,97.39,96.67,97.3,49079.0,83.5355,83.9666,83.3459,83.889,49079.0
2018-06-28 15:00:00,97.27,97.61,97.2,97.24,59826.0,83.8632,84.1563,83.8028,83.8373,59826.0
2018-06-28 15:30:00,97.24,97.37,96.91,97.08,93372.0,83.8373,83.9494,83.5528,83.6993,93372.0
2018-06-29 09:30:00,97.49,99.19,97.48,98.85,84751.0,84.3722,85.8434,84.3635,85.5492,84751.0
2018-06-29 10:00:00,98.9,99.34,98.48,99.12,146412.0,85.5924,85.9732,85.229,85.7828,146412.0
2018-06-29 10:30:00,99.2,99.8,99.04,99.65,50257.0,85.8521,86.3713,85.7136,86.2415,50257.0
2018-06-29 11:00:00,99.58,100.12,99.43,99.99,43127.0,86.1809,86.6483,86.0511,86.5358,43127.0
2018-06-29 11:30:00,100.0,100.09,99.25,99.43,44946.0,86.5444,86.6223,85.8953,86.0511,44946.0
2018-06-29 12:00:00,99.36,99.43,98.67,98.95,29314.0,85.9905,86.0511,85.3934,85.6357,29314.0
2018-06-29 12:30:00,98.91,99.17,98.55,98.64,24854.0,85.6011,85.8261,85.2895,85.3674,24854.0
2018-06-29 13:00:00,98.65,99.2,98.58,98.71,22362.0,85.3761,85.8521,85.3155,85.428,22362.0
2018-06-29 13:30:00,98.71,98.9,98.66,98.73,30571.0,85.428,85.5924,85.3847,85.4453,30571.0
2018-06-29 14:00:00,98.71,99.0,98.62,98.7,19976.0,85.428,85.679,85.3501,85.4194,19976.0
2018-06-29 14:30:00,98.71,98.81,98.05,98.16,30536.0,85.428,85.5146,84.8568,84.952,30536.0
2018-06-29 15:00:00,98.19,98.29,97.47,97.59,40348.0,84.978,85.0645,84.3549,84.4587,40348.0
2018-06-29 15:30:00,97.56,97.81,97.36,97.39,89303.0,84.4327,84.6491,84.2597,84.2856,89303.0
2018-07-02 09:30:00,96.35,97.22,95.33,96.69,41874.0,83.3856,84.1385,82.5028,83.6798,41874.0
2018-07-02 10:00:00,96.81,97.06,96.17,96.5,63197.0,83.7837,84.0,83.2298,83.5154,63197.0
2018-07-02 10:30:00,96.62,96.95,96.51,96.7,41136.0,83.6192,83.9048,83.524,83.6885,41136.0
2018-07-02 11:00:00,96.7,97.18,96.68,96.76,48805.0,83.6885,84.1039,83.6712,83.7404,48805.0
2018-07-02 11:30:00,96.66,96.66,96.24,96.55,10909.0,83.6538,83.6538,83.2904,83.5586,10909.0
2018-07-02 12:00:00,96.47,97.17,96.34,97.09,79176.0,83.4894,84.0952,83.3769,84.026,79176.0
2018-07-02 12:30:00,97.16,97.74,97.15,97.38,32392.0,84.0866,84.5885,84.0779,84.277,32392.0
2018-07-02 13:00:00,97.48,98.1,97.43,97.85,52397.0,84.3635,84.9001,84.3202,84.6837,52397.0
2018-07-02 13:30:00,97.9,98.14,97.65,97.83,65074.0,84.727,84.9347,84.5106,84.6664,65074.0
2018-07-02 14:00:00,97.76,98.08,97.59,97.97,55522.0,84.6058,84.8828,84.4587,84.7876,55522.0
2018-07-02 14:30:00,97.96,98.05,97.43,97.5,30296.0,84.7789,84.8568,84.3202,84.3808,30296.0
2018-07-02 15:00:00,97.4,97.64,97.27,97.57,56877.0,84.2943,84.502,84.1818,84.4414,56877.0
2018-07-02 15:30:00,97.59,97.96,97.54,97.77,70638.0,84.4587,84.7789,84.4154,84.6145,70638.0
2018-07-03 09:30:00,97.84,97.94,96.87,97.75,43217.0,84.6751,84.7616,83.8356,84.5972,43217.0
2018-07-03 10:00:00,97.75,98.21,97.36,97.66,15091.0,84.5972,84.9953,84.2597,84.5193,15091.0
2018-07-03 10:30:00,97.66,97.71,96.94,96.94,43238.0,84.5193,84.5626,83.8962,83.8962,43238.0
2018-07-03 11:00:00,96.9,97.4,96.7,97.26,30690.0,83.8616,84.2943,83.6885,84.1731,30690.0
2018-07-03 11:30:00,97.16,97.64,96.71,96.88,24494.0,84.0866,84.502,83.6971,83.8442,24494.0
2018-07-03 12:00:00,96.92,96.93,96.06,96.1,20838.0,83.8789,83.8875,83.1346,83.1692,20838.0
2018-07-03 12:30:00,96.16,96.16,95.39,95.45,51868.0,83.2211,83.2211,82.5547,82.6067,51868.0
2018-07-05 09:30:00,96.59,97.01,95.73,96.21,22562.0,83.5933,83.9568,82.849,83.2644,22562.0
2018-07-05 10:00:00,96.22,96.34,95.46,95.54,20540.0,83.273,83.3769,82.6153,82.6845,20540.0
2018-07-05 10:30:00,95.66,95.98,95.21,95.37,24625.0,82.7884,83.0653,82.399,82.5374,24625.0
2018-07-05 11:00:00,95.45,96.13,95.32,95.9,40967.0,82.6067,83.1952,82.4941,82.9961,40967.0
2018-07-05 11:30:00,95.82,96.08,95.66,95.78,88235.0,82.9269,83.1519,82.7884,82.8923,88235.0
2018-07-05 12:00:00,95.8,96.34,95.8,96.24,16911.0,82.9096,83.3769,82.9096,83.2904,16911.0
2018-07-05 12:30:00,96.22,96.97,96.16,96.87,22129.0,83.273,83.9221,83.2211,83.8356,22129.0
2018-07-05 13:00:00,96.94,97.43,96.91,97.23,31576.0,83.8962,84.3202,83.8702,84.1471,31576.0
2018-07-05 13:30:00,97.27,97.87,97.11,97.6,47380.0,84.1818,84.701,84.0433,84.4674,47380.0
2018-07-05 14:00:00,97.6,97.91,97.09,97.45,38732.0,84.4674,84.7357,84.026,84.3375,38732.0
2018-07-05 14:30:00,97.45,97.47,97.04,97.07,31373.0,84.3375,84.3549,83.9827,84.0087,31373.0
2018-07-05 15:00:00,97.05,97.37,97.01,97.06,39750.0,83.9914,84.2683,83.9568,84.0,39750.0
2018-07-05 15:30:00,97.05,97.3,96.83,97.2,98953.0,83.9914,84.2077,83.801,84.1212,98953.0
2018-07-06 09:30:00,97.31,97.53,96.43,97.42,25543.0,84.2164,84.4068,83.4548,84.3116,25543.0
2018-07-06 10:00:00,97.39,97.49,96.99,97.0,27850.0,84.2856,84.3722,83.9394,83.9481,27850.0
2018-07-06 10:30:00,97.06,98.09,97.04,97.59,46757.0,84.0,84.8914,83.9827,84.4587,46757.0
2018-07-06 11:00:00,97.59,98.32,97.59,98.09,44876.0,84.4587,85.0905,84.4587,84.8914,44876.0
2018-07-06 11:30:00,98.03,98.48,97.77,98.44,39638.0,84.8395,85.229,84.6145,85.1943,39638.0
2018-07-06 12:00:00,98.41,98.98,98.18,98.19,52001.0,85.1684,85.6617,84.9693,84.978,52001.0
2018-07-06 12:30:00,98.23,98.85,98.23,98.67,36118.0,85.0126,85.5492,85.0126,85.3934,36118.0
2018-07-06 13:00:00,98.67,99.02,98.63,98.87,31739.0,85.3934,85.6963,85.3588,85.5665,31739.0
2018-07-06 13:30:00,98.81,99.07,98.74,98.88,21290.0,85.5146,85.7396,85.454,85.5751,21290.0
2018-07-06 14:00:00,98.92,99.1,98.8,98.87,24627.0,85.6097,85.7655,85.5059,85.5665,24627.0
2018-07-06 14:30:00,98.91,99.3,98.87,99.27,28147.0,85.6011,85.9386,85.5665,85.9127,28147.0
2018-07-06 15:00:00,99.22,99.25,98.97,99.12,88955.0,85.8694,85.8953,85.653,85.7828,88955.0
2018-07-06 15:30:00,99.12,99.38,99.08,99.1,115924.0,85.7828,86.0079,85.7482,85.7655,115924.0
2018-07-09 09:30:00,99.56,100.81,98.32,100.28,64726.0,86.1636,87.2454,85.0905,86.7868,64726.0
2018-07-09 10:00:00,100.21,100.34,99.52,100.1,43600.0,86.7262,86.8387,86.129,86.631,43600.0
2018-07-09 10:30:00,100.05,100.97,99.92,100.85,54251.0,86.5877,87.3839,86.4752,87.2801,54251.0
2018-07-09 11:00:00,100.94,101.34,100.51,100.92,29017.0,87.3579,87.7041,86.9858,87.3406,29017.0
2018-07-09 11:30:00,100.79,101.17,100.76,101.16,22026.0,87.2281,87.557,87.2022,87.5483,22026.0
2018-07-09 12:00:00,101.16,101.19,100.89,100.97,14355.0,87.5483,87.5743,87.3147,87.3839,14355.0
2018-07-09 12:30:00,101.07,101.07,100.8,100.95,12123.0,87.4705,87.4705,87.2368,87.3666,12123.0
2018-07-09 13:00:00,100.92,101.03,100.8,100.96,26214.0,87.3406,87.4358,87.2368,87.3753,26214.0
2018-07-09 13:30:00,100.97,101.16,100.94,101.16,21615.0,87.3839,87.5483,87.3579,87.5483,21615.0
2018-07-09 14:00:00,101.15,101.23,100.98,101.14,19242.0,87.5397,87.6089,87.3926,87.531,19242.0
2018-07-09 14:30:00,101.11,101.32,101.0,101.17,32290.0,87.5051,87.6868,87.4099,87.557,32290.0
2018-07-09 15:00:00,101.15,101.3,101.0,101.24,38438.0,87.5397,87.6695,87.4099,87.6176,38438.0
2018-07-09 15:30:00,101.23,101.4,101.11,101.26,98608.0,87.6089,87.7561,87.5051,87.6349,98608.0
2018-07-10 09:30:00,101.75,101.75,99.37,99.86,47077.0,88.059,88.059,85.9992,86.4233,47077.0
2018-07-10 10:00:00,99.93,100.43,99.3,99.3,190161.0,86.4838,86.9166,85.9386,85.9386,190161.0
2018-07-10 10:30:00,99.3,100.0,99.14,99.94,92803.0,85.9386,86.5444,85.8001,86.4925,92803.0
2018-07-10 11:00:00,100.03,100.49,99.58,99.86,24551.0,86.5704,86.9685,86.1809,86.4233,24551.0
2018-07-10 11:30:00,99.86,100.38,99.51,99.69,43064.0,86.4233,86.8733,86.1204,86.2761,43064.0
2018-07-10 12:00:00,99.73,100.09,99.52,99.96,25714.0,86.3108,86.6223,86.129,86.5098,25714.0
2018-07-10 12:30:00,99.97,100.28,99.82,100.01,29319.0,86.5185,86.7868,86.3886,86.5531,29319.0
2018-07-10 13:00:00,100.02,100.54,100.02,100.53,29827.0,86.5617,87.0118,86.5617,87.0031,29827.0
2018-07-10 13:30:00,100.56,100.78,100.19,100.78,16108.0,87.0291,87.2195,86.7089,87.2195,16108.0
2018-07-10 14:00:00,100.77,100.95,100.56,100.84,24127.0,87.2108,87.3666,87.0291,87.2714,24127.0
2018-07-10 14:30:00,100.84,101.09,100.64,100.9,17300.0,87.2714,87.4878,87.0983,87.3233,17300.0
2018-07-10 15:00:00,100.96,101.03,100.8,100.83,23067.0,87.3753,87.4358,87.2368,87.2627,23067.0
2018-07-10 15:30:00,100.88,101.24,100.78,100.97,85235.0,87.306,87.6176,87.2195,87.3839,85235.0
2018-07-11 09:30:00,99.97,99.97,98.55,99.04,20336.0,86.5185,86.5185,85.2895,85.7136,20336.0
2018-07-11 10:00:00,99.19,100.03,99.19,99.77,51056.0,85.8434,86.5704,85.8434,86.3454,51056.0
2018-07-11 10:30:00,99.72,99.85,98.03,98.89,99317.0,86.3021,86.4146,84.8395,85.5838,99317.0
2018-07-11 11:00:00,98.99,99.37,98.65,99.06,26966.0,85.6703,85.9992,85.3761,85.7309,26966.0
2018-07-11 11:30:00,99.04,99.25,98.58,98.9,40961.0,85.7136,85.8953,85.3155,85.5924,40961.0
2018-07-11 12:00:00,98.79,99.6,98.71,99.55,18639.0,85.4972,86.1983,85.428,86.155,18639.0
2018-07-11 12:30:00,99.5,99.82,99.44,99.48,18274.0,86.1117,86.3886,86.0598,86.0944,18274.0
2018-07-11 13:00:00,99.54,99.99,99.32,99.77,31520.0,86.1463,86.5358,85.9559,86.3454,31520.0
2018-07-11 13:30:00,99.77,100.08,99.67,99.89,21058.0,86.3454,86.6137,86.2588,86.4492,21058.0
2018-07-11 14:00:00,99.89,100.08,99.33,99.68,21283.0,86.4492,86.6137,85.9646,86.2675,21283.0
2018-07-11 14:30:00,99.64,99.84,99.59,99.71,15263.0,86.2329,86.406,86.1896,86.2935,15263.0
2018-07-11 15:00:00,99.73,99.85,99.37,99.38,23625.0,86.3108,86.4146,85.9992,86.0079,23625.0
2018-07-11 15:30:00,99.43,99.44,99.04,99.19,56327.0,86.0511,86.0598,85.7136,85.8434,56327.0
2018-07-12 09:30:00,99.99,99.99,98.1,98.38,20833.0,86.5358,86.5358,84.9001,85.1424,20833.0
2018-07-12 10:00:00,98.17,98.62,98.08,98.41,20784.0,84.9607,85.3501,84.8828,85.1684,20784.0
2018-07-12 10:30:00,98.51,98.51,98.03,98.06,21387.0,85.2549,85.2549,84.8395,84.8655,21387.0
2018-07-12 11:00:00,98.12,98.12,97.59,97.87,21467.0,84.9174,84.9174,84.4587,84.701,21467.0
2018-07-12 11:30:00,97.93,98.24,97.69,98.23,18563.0,84.753,85.0212,84.5453,85.0126,18563.0
2018-07-12 12:00:00,98.24,98.62,98.04,98.62,16902.0,85.0212,85.3501,84.8482,85.3501,16902.0
2018-07-12 12:30:00,98.68,99.37,98.55,99.34,17036.0,85.402,85.9992,85.2895,85.9732,17036.0
2018-07-12 13:00:00,99.32,99.55,99.22,99.5,25820.0,85.9559,86.155,85.8694,86.1117,25820.0
2018-07-12 13:30:00,99.54,99.74,99.4,99.46,23954.0,86.1463,86.3194,86.0252,86.0771,23954.0
2018-07-12 14:00:00,99.48,99.75,99.43,99.65,18377.0,86.0944,86.3281,86.0511,86.2415,18377.0
2018-07-12 14:30:00,99.63,99.67,99.49,99.64,21103.0,86.2242,86.2588,86.1031,86.2329,21103.0
2018-07-12 15:00:00,99.62,99.65,99.21,99.52,35225.0,86.2156,86.2415,85.8607,86.129,35225.0
2018-07-12 15:30:00,99.5,99.9,99.42,99.63,81930.0,86.1117,86.4579,86.0425,86.2242,81930.0
2018-07-13 09:30:00,99.7,100.54,99.45,100.09,29048.0,86.2848,87.0118,86.0684,86.6223,29048.0
2018-07-13 10:00:00,100.18,100.93,99.84,100.31,71621.0,86.7002,87.3493,86.406,86.8127,71621.0
2018-07-13 10:30:00,100.31,100.39,99.95,100.12,51079.0,86.8127,86.882,86.5012,86.6483,51079.0
2018-07-13 11:00:00,100.05,100.45,100.0,100.07,22080.0,86.5877,86.9339,86.5444,86.605,22080.0
2018-07-13 11:30:00,100.06,100.25,99.97,100.04,30221.0,86.5964,86.7608,86.5185,86.579,30221.0
2018-07-13 12:00:00,100.09,100.4,99.98,100.18,16563.0,86.6223,86.8906,86.5271,86.7002,16563.0
2018-07-13 12:30:00,100.21,100.22,100.0,100.12,20312.0,86.7262,86.7348,86.5444,86.6483,20312.0
2018-07-13 13:00:00,100.13,100.53,100.04,100.25,17855.0,86.6569,87.0031,86.579,86.7608,17855.0
2018-07-13 13:30:00,100.23,100.23,99.99,100.09,23385.0,86.7435,86.7435,86.5358,86.6223,23385.0
2018-07-13 14:00:00,100.09,100.12,99.96,100.11,33642.0,86.6223,86.6483,86.5098,86.6396,33642.0
2018-07-13 14:30:00,100.08,100.3,100.06,100.09,23512.0,86.6137,86.8041,86.5964,86.6223,23512.0
2018-07-13 15:00:00,100.1,100.13,99.67,99.95,35591.0,86.631,86.6569,86.2588,86.5012,35591.0
2018-07-13 15:30:00,100.0,100.04,99.7,100.03,56568.0,86.5444,86.579,86.2848,86.5704,56568.0
2018-07-16 09:30:00,100.05,100.09,98.65,99.85,95539.0,86.5877,86.6223,85.3761,86.4146,95539.0
2018-07-16 10:00:00,99.77,99.88,99.0,99.23,63808.0,86.3454,86.4406,85.679,85.878,63808.0
2018-07-16 10:30:00,99.23,99.38,98.38,98.51,57300.0,85.878,86.0079,85.1424,85.2549,57300.0
2018-07-16 11:00:00,98.46,98.84,97.99,98.84,45818.0,85.2116,85.5405,84.8049,85.5405,45818.0
2018-07-16 11:30:00,98.84,98.89,98.27,98.71,27889.0,85.5405,85.5838,85.0472,85.428,27889.0
2018-07-16 12:00:00,98.62,98.66,98.44,98.65,25791.0,85.3501,85.3847,85.1943,85.3761,25791.0
2018-07-16 12:30:00,98.71,98.78,98.48,98.73,23519.0,85.428,85.4886,85.229,85.4453,23519.0
2018-07-16 13:00:00,98.72,98.91,98.55,98.57,28525.0,85.4367,85.6011,85.2895,85.3068,28525.0
2018-07-16 13:30:00,98.61,98.68,98.3,98.36,40032.0,85.3415,85.402,85.0732,85.1251,40032.0
2018-07-16 14:00:00,98.33,98.55,98.28,98.42,16289.0,85.0991,85.2895,85.0559,85.177,16289.0
2018-07-16 14:30:00,98.4,98.81,98.36,98.54,24413.0,85.1597,85.5146,85.1251,85.2809,24413.0
2018-07-16 15:00:00,98.53,98.69,98.43,98.43,22079.0,85.2722,85.4107,85.1857,85.1857,22079.0
2018-07-16 15:30:00,98.47,98.69,98.29,98.44,99931.0,85.2203,85.4107,85.0645,85.1943,99931.0
2018-07-17 09:30:00,98.0,99.74,98.0,99.18,49501.0,84.8135,86.3194,84.8135,85.8348,49501.0
2018-07-17 10:00:00,99.18,100.45,99.17,100.3,62727.0,85.8348,86.9339,85.8261,86.8041,62727.0
2018-07-17 10:30:00,100.3,100.5,99.85,99.89,18205.0,86.8041,86.9772,86.4146,86.4492,18205.0
2018-07-17 11:00:00,99.94,100.02,99.26,99.54,31732.0,86.4925,86.5617,85.904,86.1463,31732.0
2018-07-17 11:30:00,99.8,101.66,99.73,100.98,81472.0,86.3713,87.9811,86.3108,87.3926,81472.0
2018-07-17 12:00:00,100.95,100.96,100.35,100.66,18396.0,87.3666,87.3753,86.8473,87.1156,18396.0
2018-07-17 12:30:00,100.59,101.04,100.53,101.02,11627.0,87.055,87.4445,87.0031,87.4272,11627.0
2018-07-17 13:00:00,100.95,101.56,100.83,101.31,27514.0,87.3666,87.8945,87.2627,87.6782,27514.0
2018-07-17 13:30:00,101.31,101.71,101.31,101.63,17014.0,87.6782,88.0243,87.6782,87.9551,17014.0
2018-07-17 14:00:00,101.61,102.07,101.45,101.98,33581.0,87.9378,88.3359,87.7993,88.258,33581.0
2018-07-17 14:30:00,102.0,102.05,101.64,101.77,41427.0,88.2753,88.3186,87.9638,88.0763,41427.0
2018-07-17 15:00:00,101.8,101.9,101.5,101.54,59724.0,88.1022,88.1888,87.8426,87.8772,59724.0
2018-07-17 15:30:00,101.48,101.52,101.17,101.37,70627.0,87.8253,87.8599,87.557,87.7301,70627.0
2018-07-18 09:30:00,101.07,101.81,100.48,101.19,29551.0,87.4705,88.1109,86.9598,87.5743,29551.0
2018-07-18 10:00:00,101.19,101.7,100.78,101.34,31294.0,87.5743,88.0157,87.2195,87.7041,31294.0
2018-07-18 10:30:00,101.24,101.58,100.25,100.25,55355.0,87.6176,87.9118,86.7608,86.7608,55355.0
2018-07-18 11:00:00,100.29,100.49,100.0,100.09,48007.0,86.7954,86.9685,86.5444,86.6223,48007.0
2018-07-18 11:30:00,100.08,100.84,100.05,100.75,62352.0,86.6137,87.2714,86.5877,87.1935,62352.0
2018-07-18 12:00:00,100.79,100.8,100.42,100.46,30969.0,87.2281,87.2368,86.9079,86.9425,30969.0
2018-07-18 12:30:00,100.45,100.48,100.18,100.29,20815.0,86.9339,86.9598,86.7002,86.7954,20815.0
2018-07-18 13:00:00,100.29,100.29,100.04,100.26,40997.0,86.7954,86.7954,86.579,86.7694,40997.0
2018-07-18 13:30:00,100.28,100.3,100.0,100.08,22964.0,86.7868,86.8041,86.5444,86.6137,22964.0
2018-07-18 14:00:00,100.09,100.66,100.01,100.59,34077.0,86.6223,87.1156,86.5531,87.055,34077.0
2018-07-18 14:30:00,100.64,100.72,100.42,100.71,25710.0,87.0983,87.1675,86.9079,87.1589,25710.0
2018-07-18 15:00:00,100.76,100.8,100.61,100.79,30144.0,87.2022,87.2368,87.0724,87.2281,30144.0
2018-07-18 15:30:00,100.77,101.05,100.71,100.98,91271.0,87.2108,87.4531,87.1589,87.3926,91271.0
2018-07-19 09:30:00,100.73,101.62,100.32,100.64,27902.0,87.1762,87.9464,86.8214,87.0983,27902.0
2018-07-19 10:00:00,100.73,101.04,100.65,100.9,39193.0,87.1762,87.4445,87.107,87.3233,39193.0
2018-07-19 10:30:00,100.81,101.68,100.62,101.51,55633.0,87.2454,87.9984,87.081,87.8512,55633.0
2018-07-19 11:00:00,101.52,101.86,101.1,101.67,38888.0,87.8599,88.1542,87.4964,87.9897,38888.0
2018-07-19 11:30:00,101.67,101.99,101.58,101.99,38260.0,87.9897,88.2667,87.9118,88.2667,38260.0
2018-07-19 12:00:00,102.0,102.57,101.91,102.01,37641.0,88.2753,88.7686,88.1974,88.284,37641.0
2018-07-19 12:30:00,102.0,102.86,102.0,102.67,86997.0,88.2753,89.0196,88.2753,88.8552,86997.0
2018-07-19 13:00:00,102.73,102.76,102.43,102.76,26746.0,88.9071,88.9331,88.6475,88.9331,26746.0
2018-07-19 13:30:00,102.73,103.26,102.65,103.26,39314.0,88.9071,89.3658,88.8379,89.3658,39314.0
2018-07-19 14:00:00,103.23,103.42,103.04,103.09,42565.0,89.3398,89.5042,89.1754,89.2187,42565.0
2018-07-19 14:30:00,103.12,103.61,103.09,103.39,60272.0,89.2446,89.6687,89.2187,89.4783,60272.0
2018-07-19 15:00:00,103.39,103.44,103.11,103.3,46981.0,89.4783,89.5216,89.236,89.4004,46981.0
2018-07-19 15:30:00,103.31,103.35,103.06,103.27,143847.0,89.409,89.4437,89.1927,89.3744,143847.0
2018-07-20 09:30:00,102.54,102.98,101.38,101.7,54100.0,88.7427,89.1235,87.7387,88.0157,54100.0
2018-07-20 10:00:00,101.78,101.79,100.73,101.0,100280.0,88.0849,88.0936,87.1762,87.4099,100280.0
2018-07-20 10:30:00,100.97,101.06,100.54,100.75,36165.0,87.3839,87.4618,87.0118,87.1935,36165.0
2018-07-20 11:00:00,100.74,100.78,100.03,100.37,96767.0,87.1849,87.2195,86.5704,86.8646,96767.0
2018-07-20 11:30:00,100.3,100.65,100.09,100.56,25132.0,86.8041,87.107,86.6223,87.0291,25132.0
2018-07-20 12:00:00,100.52,100.95,100.41,100.95,22796.0,86.9945,87.3666,86.8993,87.3666,22796.0
2018-07-20 12:30:00,100.88,101.27,100.78,101.06,38230.0,87.306,87.6435,87.2195,87.4618,38230.0
2018-07-20 13:00:00,101.07,101.13,100.41,100.47,37884.0,87.4705,87.5224,86.8993,86.9512,37884.0
2018-07-20 13:30:00,100.47,100.47,100.18,100.19,17159.0,86.9512,86.9512,86.7002,86.7089,17159.0
2018-07-20 14:00:00,100.28,100.32,99.86,99.96,27452.0,86.7868,86.8214,86.4233,86.5098,27452.0
2018-07-20 14:30:00,99.96,100.09,99.74,99.94,41415.0,86.5098,86.6223,86.3194,86.4925,41415.0
2018-07-20 15:00:00,99.92,100.01,99.54,99.54,42037.0,86.4752,86.5531,86.1463,86.1463,42037.0
2018-07-20 15:30:00,99.54,100.25,99.27,99.71,305353.0,86.1463,86.7608,85.9127,86.2935,305353.0
2018-07-23 09:30:00,98.3,99.0,95.59,96.35,185913.0,85.0732,85.679,82.7278,83.3856,185913.0
2018-07-23 10:00:00,96.35,98.08,96.34,97.93,90605.0,83.3856,84.8828,83.3769,84.753,90605.0
2018-07-23 10:30:00,97.84,99.0,97.7,98.52,97379.0,84.6751,85.679,84.5539,85.2636,97379.0
2018-07-23 11:00:00,98.6,99.38,98.52,99.3,51517.0,85.3328,86.0079,85.2636,85.9386,51517.0
2018-07-23 11:30:00,99.27,99.6,98.73,99.11,51814.0,85.9127,86.1983,85.4453,85.7742,51814.0
2018-07-23 12:00:00,99.17,99.46,99.03,99.13,88770.0,85.8261,86.0771,85.7049,85.7915,88770.0
2018-07-23 12:30:00,99.16,99.17,98.85,98.86,16835.0,85.8175,85.8261,85.5492,85.5578,16835.0
2018-07-23 13:00:00,98.94,98.97,98.64,98.68,22925.0,85.6271,85.653,85.3674,85.402,22925.0
2018-07-23 13:30:00,98.69,98.82,98.29,98.38,78670.0,85.4107,85.5232,85.0645,85.1424,78670.0
2018-07-23 14:00:00,98.38,98.42,97.88,97.88,30427.0,85.1424,85.177,84.7097,84.7097,30427.0
2018-07-23 14:30:00,97.85,98.0,97.81,97.99,57848.0,84.6837,84.8135,84.6491,84.8049,57848.0
2018-07-23 15:00:00,97.99,98.04,97.73,98.0,50824.0,84.8049,84.8482,84.5799,84.8135,50824.0
2018-07-23 15:30:00,98.0,98.1,97.88,98.01,92868.0,84.8135,84.9001,84.7097,84.8222,92868.0
2018-07-24 09:30:00,98.57,98.88,95.74,95.83,121520.0,85.3068,85.5751,82.8576,82.9355,121520.0
2018-07-24 10:00:00,96.06,96.39,95.15,95.22,200777.0,83.1346,83.4202,82.347,82.4076,200777.0
2018-07-24 10:30:00,95.38,95.96,95.12,95.44,125639.0,82.5461,83.048,82.3211,82.598,125639.0
2018-07-24 11:00:00,95.46,95.8,94.82,95.18,80546.0,82.6153,82.9096,82.0614,82.373,80546.0
2018-07-24 11:30:00,95.23,95.23,93.75,93.81,118915.0,82.4163,82.4163,81.1354,81.1873,118915.0
2018-07-24 12:00:00,93.84,94.41,93.78,94.1,86396.0,81.2133,81.7066,81.1614,81.4383,86396.0
2018-07-24 12:30:00,94.08,94.41,92.92,92.94,121035.0,81.421,81.7066,80.4171,80.4344,121035.0
2018-07-24 13:00:00,92.94,93.13,92.1,92.12,114315.0,80.4344,80.5988,79.7074,79.7247,114315.0
2018-07-24 13:30:00,92.12,92.31,91.26,91.6,102203.0,79.7247,79.8892,78.9804,79.2747,102203.0
2018-07-24 14:00:00,91.65,92.89,91.5,92.52,115050.0,79.318,80.3911,79.1882,80.0709,115050.0
2018-07-24 14:30:00,92.48,92.64,91.93,92.18,97712.0,80.0363,80.1748,79.5603,79.7767,97712.0
2018-07-24 15:00:00,92.25,92.92,92.06,92.87,115278.0,79.8372,80.4171,79.6728,80.3738,115278.0
2018-07-24 15:30:00,92.91,93.03,91.97,92.52,414156.0,80.4084,80.5123,79.5949,80.0709,414156.0
2018-07-25 09:30:00,92.06,92.26,89.5,90.21,268716.0,79.6728,79.8459,77.4573,78.0717,268716.0
2018-07-25 10:00:00,90.26,90.34,88.75,88.97,207350.0,78.115,78.1842,76.8082,76.9986,207350.0
2018-07-25 10:30:00,89.01,89.92,88.58,89.15,182420.0,77.0332,77.8208,76.6611,77.1544,182420.0
2018-07-25 11:00:00,89.15,89.84,89.06,89.4,116651.0,77.1544,77.7515,77.0765,77.3707,116651.0
2018-07-25 11:30:00,89.43,89.43,88.52,88.68,202360.0,77.3967,77.3967,76.6091,76.7476,202360.0
2018-07-25 12:00:00,88.7,88.95,88.12,88.34,142353.0,76.7649,76.9813,76.263,76.4533,142353.0
2018-07-25 12:30:00,88.38,88.39,87.91,88.1,120948.0,76.488,76.4966,76.0812,76.2456,120948.0
2018-07-25 13:00:00,88.1,88.14,87.64,87.76,137466.0,76.2456,76.2803,75.8475,75.9514,137466.0
2018-07-25 13:30:00,87.76,89.11,87.62,88.88,154550.0,75.9514,77.1197,75.8302,76.9207,154550.0
2018-07-25 14:00:00,88.92,89.31,88.76,89.11,106732.0,76.9553,77.2928,76.8168,77.1197,106732.0
2018-07-25 14:30:00,89.13,89.44,88.41,88.71,84327.0,77.137,77.4053,76.5139,76.7736,84327.0
2018-07-25 15:00:00,88.74,89.28,88.74,89.15,78660.0,76.7995,77.2669,76.7995,77.1544,78660.0
2018-07-25 15:30:00,89.16,90.45,89.08,90.26,304274.0,77.163,78.2794,77.0938,78.115,304274.0
2018-07-26 09:30:00,90.35,92.22,89.52,91.22,118350.0,78.1929,79.8113,77.4746,78.9458,118350.0
2018-07-26 10:00:00,91.32,91.48,90.78,91.42,73459.0,79.0324,79.1708,78.565,79.1189,73459.0
2018-07-26 10:30:00,91.4,93.48,91.36,93.44,115809.0,79.1016,80.9017,79.067,80.8671,115809.0
2018-07-26 11:00:00,93.39,93.43,92.34,92.37,64869.0,80.8238,80.8585,79.9151,79.9411,64869.0
2018-07-26 11:30:00,92.37,92.79,92.2,92.48,33788.0,79.9411,80.3046,79.794,80.0363,33788.0
2018-07-26 12:00:00,92.54,92.74,92.29,92.56,43062.0,80.0882,80.2613,79.8719,80.1055,43062.0
2018-07-26 12:30:00,92.52,92.68,92.4,92.54,45523.0,80.0709,80.2094,79.9671,80.0882,45523.0
2018-07-26 13:00:00,92.51,92.69,92.33,92.53,56917.0,80.0623,80.218,79.9065,80.0796,56917.0
2018-07-26 13:30:00,92.51,92.54,92.25,92.42,37330.0,80.0623,80.0882,79.8372,79.9844,37330.0
2018-07-26 14:00:00,92.42,93.26,92.39,93.24,54099.0,79.9844,80.7113,79.9584,80.694,54099.0
2018-07-26 14:30:00,93.24,93.52,93.05,93.34,51349.0,80.694,80.9364,80.5296,80.7806,51349.0
2018-07-26 15:00:00,93.35,93.54,93.23,93.42,89352.0,80.7892,80.9537,80.6854,80.8498,89352.0
2018-07-26 15:30:00,93.44,93.69,93.26,93.39,164422.0,80.8671,81.0835,80.7113,80.8238,164422.0
2018-07-27 09:30:00,93.94,94.33,93.57,93.86,29155.0,81.2998,81.6374,80.9796,81.2306,29155.0
2018-07-27 10:00:00,93.8,94.08,93.41,93.89,17267.0,81.1787,81.421,80.8412,81.2566,17267.0
2018-07-27 10:30:00,93.91,93.97,93.4,93.49,34529.0,81.2739,81.3258,80.8325,80.9104,34529.0
2018-07-27 11:00:00,93.55,93.62,92.56,92.64,17554.0,80.9623,81.0229,80.1055,80.1748,17554.0
2018-07-27 11:30:00,92.66,93.28,92.64,92.88,19493.0,80.1921,80.7286,80.1748,80.3825,19493.0
2018-07-27 12:00:00,92.87,93.14,92.68,92.78,24221.0,80.3738,80.6075,80.2094,80.2959,24221.0
2018-07-27 12:30:00,92.74,92.74,92.28,92.3,30606.0,80.2613,80.2613,79.8632,79.8805,30606.0
2018-07-27 13:00:00,92.3,92.64,92.14,92.53,39608.0,79.8805,80.1748,79.742,80.0796,39608.0
2018-07-27 13:30:00,92.51,92.75,92.3,92.75,20825.0,80.0623,80.27,79.8805,80.27,20825.0
2018-07-27 14:00:00,92.74,92.98,92.58,92.72,28346.0,80.2613,80.469,80.1228,80.244,28346.0
2018-07-27 14:30:00,92.68,92.95,92.68,92.84,20948.0,80.2094,80.443,80.2094,80.3478,20948.0
2018-07-27 15:00:00,92.88,93.12,92.58,92.58,19990.0,80.3825,80.5902,80.1228,80.1228,19990.0
2018-07-27 15:30:00,92.65,93.01,92.63,92.87,68678.0,80.1834,80.495,80.1661,80.3738,68678.0
2018-07-30 09:30:00,93.07,94.74,93.07,94.7,60817.0,80.5469,81.9922,80.5469,81.9576,60817.0
2018-07-30 10:00:00,94.62,95.26,94.44,95.13,37769.0,81.8883,82.4422,81.7326,82.3297,37769.0
2018-07-30 10:30:00,95.17,95.57,94.51,95.22,50846.0,82.3643,82.7105,81.7931,82.4076,50846.0
2018-07-30 11:00:00,95.24,95.31,94.66,94.85,22455.0,82.4249,82.4855,81.923,82.0874,22455.0
2018-07-30 11:30:00,94.79,95.05,94.58,95.04,30661.0,82.0355,82.2605,81.8537,82.2518,30661.0
2018-07-30 12:00:00,94.99,94.99,94.48,94.51,16770.0,82.2086,82.2086,81.7672,81.7931,16770.0
2018-07-30 12:30:00,94.45,94.46,94.05,94.28,23832.0,81.7412,81.7499,81.395,81.5941,23832.0
2018-07-30 13:00:00,94.27,94.27,93.83,94.03,27606.0,81.5854,81.5854,81.2046,81.3777,27606.0
2018-07-30 13:30:00,94.01,94.56,94.01,94.52,28121.0,81.3604,81.8364,81.3604,81.8018,28121.0
2018-07-30 14:00:00,94.49,94.55,94.05,94.07,20129.0,81.7758,81.8278,81.395,81.4123,20129.0
2018-07-30 14:30:00,94.08,94.43,93.98,94.36,33501.0,81.421,81.7239,81.3345,81.6633,33501.0
2018-07-30 15:00:00,94.34,94.73,94.27,94.51,39025.0,81.646,81.9835,81.5854,81.7931,39025.0
2018-07-30 15:30:00,94.5,94.72,94.41,94.46,99969.0,81.7845,81.9749,81.7066,81.7499,99969.0
2018-07-31 09:30:00,94.83,94.87,94.12,94.67,29069.0,82.0701,82.1047,81.4556,81.9316,29069.0
2018-07-31 10:00:00,94.71,94.71,93.98,94.1,25950.0,81.9662,81.9662,81.3345,81.4383,25950.0
2018-07-31 10:30:00,94.1,94.78,94.1,94.33,34291.0,81.4383,82.0268,81.4383,81.6374,34291.0
2018-07-31 11:00:00,94.32,94.78,94.31,94.68,14876.0,81.6287,82.0268,81.6201,81.9403,14876.0
2018-07-31 11:30:00,94.65,94.95,94.62,94.79,26032.0,81.9143,82.1739,81.8883,82.0355,26032.0
2018-07-31 12:00:00,94.78,95.5,94.72,95.29,13410.0,82.0268,82.6499,81.9749,82.4682,13410.0
2018-07-31 12:30:00,95.27,95.5,95.1,95.33,9542.0,82.4509,82.6499,82.3038,82.5028,9542.0
2018-07-31 13:00:00,95.4,95.4,95.0,95.16,23649.0,82.5634,82.5634,82.2172,82.3557,23649.0
2018-07-31 13:30:00,95.2,95.24,94.94,95.13,18201.0,82.3903,82.4249,82.1653,82.3297,18201.0
2018-07-31 14:00:00,95.13,95.25,94.77,94.95,16544.0,82.3297,82.4336,82.0182,82.1739,16544.0
2018-07-31 14:30:00,94.94,95.1,94.85,95.02,12908.0,82.1653,82.3038,82.0874,82.2345,12908.0
2018-07-31 15:00:00,94.96,95.01,94.82,94.84,22493.0,82.1826,82.2259,82.0614,82.0787,22493.0
2018-07-31 15:30:00,94.93,94.96,94.59,94.83,60290.0,82.1566,82.1826,81.8624,82.0701,60290.0
2018-08-01 09:30:00,95.09,95.09,92.38,92.58,49379.0,82.2951,82.2951,79.9497,80.1228,49379.0
2018-08-01 10:00:00,92.64,92.77,92.29,92.4,47115.0,80.1748,80.2873,79.8719,79.9671,47115.0
2018-08-01 10:30:00,92.32,92.38,91.58,92.18,43842.0,79.8978,79.9497,79.2574,79.7767,43842.0
2018-08-01 11:00:00,92.08,92.12,91.27,91.44,27461.0,79.6901,79.7247,78.9891,79.1362,27461.0
2018-08-01 11:30:00,91.36,91.43,90.92,91.01,23048.0,79.067,79.1276,78.6862,78.7641,23048.0
2018-08-01 12:00:00,90.83,91.23,90.66,90.68,82344.0,78.6083,78.9545,78.4612,78.4785,82344.0
2018-08-01 12:30:00,90.61,90.75,90.06,90.24,44101.0,78.4179,78.5391,77.9419,78.0977,44101.0
2018-08-01 13:00:00,90.21,90.36,89.94,90.26,37225.0,78.0717,78.2015,77.8381,78.115,37225.0
2018-08-01 13:30:00,90.3,90.91,90.2,90.53,39614.0,78.1496,78.6775,78.0631,78.3487,39614.0
2018-08-01 14:00:00,90.56,91.0,90.44,90.88,31173.0,78.3746,78.7554,78.2708,78.6516,31173.0
2018-08-01 14:30:00,90.84,91.21,90.71,91.2,30017.0,78.617,78.9372,78.5045,78.9285,30017.0
2018-08-01 15:00:00,91.19,91.5,90.7,90.83,53568.0,78.9199,79.1882,78.4958,78.6083,53568.0
2018-08-01 15:30:00,90.84,91.19,90.84,91.1,103900.0,78.617,78.9199,78.617,78.842,103900.0
2018-08-02 09:30:00,90.62,92.41,90.26,92.03,51950.0,78.4266,79.9757,78.115,79.6468,51950.0
2018-08-02 10:00:00,91.98,93.97,91.81,93.65,55332.0,79.6036,81.3258,79.4564,81.0489,55332.0
2018-08-02 10:30:00,93.65,93.79,92.75,92.84,24796.0,81.0489,81.17,80.27,80.3478,24796.0
2018-08-02 11:00:00,93.05,94.33,92.85,93.88,49835.0,80.5296,81.6374,80.3565,81.2479,49835.0
2018-08-02 11:30:00,93.93,94.05,93.63,93.86,28125.0,81.2912,81.395,81.0315,81.2306,28125.0
2018-08-02 12:00:00,93.82,95.28,93.77,95.23,81521.0,81.196,82.4595,81.1527,82.4163,81521.0
2018-08-02 12:30:00,95.22,95.22,94.63,94.75,91292.0,82.4076,82.4076,81.897,82.0008,91292.0
2018-08-02 13:00:00,94.77,95.1,94.74,94.82,29525.0,82.0182,82.3038,81.9922,82.0614,29525.0
2018-08-02 13:30:00,94.89,95.04,94.54,94.76,11704.0,82.122,82.2518,81.8191,82.0095,11704.0
2018-08-02 14:00:00,94.69,94.77,93.93,94.25,44997.0,81.9489,82.0182,81.2912,81.5681,44997.0
2018-08-02 14:30:00,94.2,94.4,94.04,94.31,27230.0,81.5249,81.6979,81.3864,81.6201,27230.0
2018-08-02 15:00:00,94.26,94.3,94.1,94.17,18722.0,81.5768,81.6114,81.4383,81.4989,18722.0
2018-08-02 15:30:00,94.15,94.25,94.09,94.16,82391.0,81.4816,81.5681,81.4297,81.4902,82391.0
2018-08-03 09:30:00,94.12,95.6,94.12,94.58,58609.0,81.4556,82.7365,81.4556,81.8537,58609.0
2018-08-03 10:00:00,94.61,94.88,94.09,94.88,34674.0,81.8797,82.1134,81.4297,82.1134,34674.0
2018-08-03 10:30:00,94.83,95.13,94.44,94.88,49708.0,82.0701,82.3297,81.7326,82.1134,49708.0
2018-08-03 11:00:00,94.85,95.0,94.66,94.75,25566.0,82.0874,82.2172,81.923,82.0008,25566.0
2018-08-03 11:30:00,94.77,95.87,94.74,95.53,107000.0,82.0182,82.9701,81.9922,82.6759,107000.0
2018-08-03 12:00:00,95.52,95.56,94.94,95.21,31560.0,82.6672,82.7019,82.1653,82.399,31560.0
2018-08-03 12:30:00,95.21,96.43,95.21,96.2,56176.0,82.399,83.4548,82.399,83.2557,56176.0
2018-08-03 13:00:00,96.23,96.4,96.12,96.28,33657.0,83.2817,83.4288,83.1865,83.325,33657.0
2018-08-03 13:30:00,96.31,96.59,96.06,96.17,30937.0,83.3509,83.5933,83.1346,83.2298,30937.0
2018-08-03 14:00:00,96.09,97.43,95.98,97.29,113931.0,83.1605,84.3202,83.0653,84.1991,113931.0
2018-08-03 14:30:00,97.29,98.88,97.22,97.56,148555.0,84.1991,85.5751,84.1385,84.4327,148555.0
2018-08-03 15:00:00,97.5,97.74,97.15,97.41,57343.0,84.3808,84.5885,84.0779,84.3029,57343.0
2018-08-03 15:30:00,97.42,97.49,96.99,97.2,116232.0,84.3116,84.3722,83.9394,84.1212,116232.0
2018-08-06 09:30:00,97.05,97.07,94.94,94.94,49178.0,83.9914,84.0087,82.1653,82.1653,49178.0
2018-08-06 10:00:00,95.04,96.23,95.04,95.65,32691.0,82.2518,83.2817,82.2518,82.7797,32691.0
2018-08-06 10:30:00,95.75,96.32,95.71,96.21,44955.0,82.8663,83.3596,82.8317,83.2644,44955.0
2018-08-06 11:00:00,96.25,96.48,95.83,96.11,26025.0,83.299,83.4981,82.9355,83.1779,26025.0
2018-08-06 11:30:00,96.03,96.11,95.83,95.96,15398.0,83.1086,83.1779,82.9355,83.048,15398.0
2018-08-06 12:00:00,95.91,95.97,95.55,95.62,17374.0,83.0048,83.0567,82.6932,82.7538,17374.0
2018-08-06 12:30:00,95.56,95.89,95.45,95.78,11506.0,82.7019,82.9875,82.6067,82.8923,11506.0
2018-08-06 13:00:00,95.78,95.94,95.75,95.87,15512.0,82.8923,83.0307,82.8663,82.9701,15512.0
2018-08-06 13:30:00,95.88,95.94,95.49,95.68,20048.0,82.9788,83.0307,82.6413,82.8057,20048.0
2018-08-06 14:00:00,95.7,95.9,95.58,95.72,25923.0,82.823,82.9961,82.7192,82.8403,25923.0
2018-08-06 14:30:00,95.67,95.82,95.45,95.78,31562.0,82.7971,82.9269,82.6067,82.8923,31562.0
2018-08-06 15:00:00,95.8,95.86,95.44,95.84,60746.0,82.9096,82.9615,82.598,82.9442,60746.0
2018-08-06 15:30:00,95.78,95.97,95.74,95.91,63855.0,82.8923,83.0567,82.8576,83.0048,63855.0
2018-08-07 09:30:00,96.27,97.14,96.04,96.74,19943.0,83.3163,84.0693,83.1173,83.7231,19943.0
2018-08-07 10:00:00,96.92,97.59,96.66,97.3,22257.0,83.8789,84.4587,83.6538,84.2077,22257.0
2018-08-07 10:30:00,97.29,97.67,97.05,97.29,14250.0,84.1991,84.5279,83.9914,84.1991,14250.0
2018-08-07 11:00:00,97.32,97.5,97.03,97.24,15814.0,84.225,84.3808,83.9741,84.1558,15814.0
2018-08-07 11:30:00,97.28,97.43,97.06,97.43,19060.0,84.1904,84.3202,84.0,84.3202,19060.0
2018-08-07 12:00:00,97.44,97.45,97.18,97.22,11717.0,84.3289,84.3375,84.1039,84.1385,11717.0
2018-08-07 12:30:00,97.26,97.59,97.22,97.27,17422.0,84.1731,84.4587,84.1385,84.1818,17422.0
2018-08-07 13:00:00,97.28,97.44,97.04,97.17,27284.0,84.1904,84.3289,83.9827,84.0952,27284.0
2018-08-07 13:30:00,97.17,97.43,97.1,97.37,15363.0,84.0952,84.3202,84.0346,84.2683,15363.0
2018-08-07 14:00:00,97.4,97.56,97.24,97.52,15173.0,84.2943,84.4327,84.1558,84.3981,15173.0
2018-08-07 14:30:00,97.54,97.61,97.49,97.52,18869.0,84.4154,84.476,84.3722,84.3981,18869.0
2018-08-07 15:00:00,97.56,98.15,97.56,97.83,55313.0,84.4327,84.9434,84.4327,84.6664,55313.0
2018-08-07 15:30:00,97.85,98.15,97.73,97.9,153338.0,84.6837,84.9434,84.5799,84.727,153338.0
2018-08-08 09:30:00,97.58,99.08,97.2,98.98,110418.0,84.4501,85.7482,84.1212,85.6617,110418.0
2018-08-08 10:00:00,98.98,99.33,97.92,98.24,90056.0,85.6617,85.9646,84.7443,85.0212,90056.0
2018-08-08 10:30:00,98.16,98.18,97.74,97.98,21712.0,84.952,84.9693,84.5885,84.7962,21712.0
2018-08-08 11:00:00,98.01,98.02,97.51,97.51,13220.0,84.8222,84.8308,84.3895,84.3895,13220.0
2018-08-08 11:30:00,97.57,98.2,97.57,98.1,21426.0,84.4414,84.9866,84.4414,84.9001,21426.0
2018-08-08 12:00:00,98.12,98.31,97.91,98.02,10210.0,84.9174,85.0818,84.7357,84.8308,10210.0
2018-08-08 12:30:00,98.02,98.28,97.97,98.02,8051.0,84.8308,85.0559,84.7876,84.8308,8051.0
2018-08-08 13:00:00,97.99,98.45,97.91,98.21,8460.0,84.8049,85.203,84.7357,84.9953,8460.0
2018-08-08 13:30:00,98.23,98.7,98.15,98.67,11520.0,85.0126,85.4194,84.9434,85.3934,11520.0
2018-08-08 14:00:00,98.62,98.81,98.55,98.72,18989.0,85.3501,85.5146,85.2895,85.4367,18989.0
2018-08-08 14:30:00,98.77,98.87,98.56,98.76,31618.0,85.4799,85.5665,85.2982,85.4713,31618.0
2018-08-08 15:00:00,98.75,98.88,98.64,98.83,36376.0,85.4626,85.5751,85.3674,85.5319,36376.0
2018-08-08 15:30:00,98.83,98.93,98.61,98.62,97785.0,85.5319,85.6184,85.3415,85.3501,97785.0
2018-08-09 09:30:00,98.62,99.29,98.23,98.52,35073.0,85.3501,85.93,85.0126,85.2636,35073.0
2018-08-09 10:00:00,98.54,98.75,98.33,98.59,43448.0,85.2809,85.4626,85.0991,85.3242,43448.0
2018-08-09 10:30:00,98.65,99.09,98.46,98.87,20576.0,85.3761,85.7569,85.2116,85.5665,20576.0
2018-08-09 11:00:00,98.91,99.02,98.56,98.9,26453.0,85.6011,85.6963,85.2982,85.5924,26453.0
2018-08-09 11:30:00,98.94,98.97,98.24,98.36,14573.0,85.6271,85.653,85.0212,85.1251,14573.0
2018-08-09 12:00:00,98.32,98.32,98.05,98.21,12543.0,85.0905,85.0905,84.8568,84.9953,12543.0
2018-08-09 12:30:00,98.26,98.7,98.2,98.51,10827.0,85.0386,85.4194,84.9866,85.2549,10827.0
2018-08-09 13:00:00,98.48,98.48,98.13,98.18,10802.0,85.229,85.229,84.926,84.9693,10802.0
2018-08-09 13:30:00,98.18,98.52,98.14,98.33,11026.0,84.9693,85.2636,84.9347,85.0991,11026.0
2018-08-09 14:00:00,98.32,98.32,97.97,97.99,16214.0,85.0905,85.0905,84.7876,84.8049,16214.0
2018-08-09 14:30:00,98.02,98.41,97.99,98.41,19597.0,84.8308,85.1684,84.8049,85.1684,19597.0
2018-08-09 15:00:00,98.35,98.51,98.25,98.51,20828.0,85.1164,85.2549,85.0299,85.2549,20828.0
2018-08-09 15:30:00,98.5,98.59,97.97,98.05,103225.0,85.2463,85.3242,84.7876,84.8568,103225.0
2018-08-10 09:30:00,97.31,97.45,94.78,94.94,113515.0,84.2164,84.3375,82.0268,82.1653,113515.0
2018-08-10 10:00:00,94.91,95.5,94.52,95.27,42881.0,82.1393,82.6499,81.8018,82.4509,42881.0
2018-08-10 10:30:00,95.21,96.13,94.89,96.13,24944.0,82.399,83.1952,82.122,83.1952,24944.0
2018-08-10 11:00:00,96.03,96.14,95.42,95.87,28067.0,83.1086,83.2038,82.5807,82.9701,28067.0
2018-08-10 11:30:00,95.87,96.12,95.73,95.83,31303.0,82.9701,83.1865,82.849,82.9355,31303.0
2018-08-10 12:00:00,95.83,95.92,95.47,95.64,34541.0,82.9355,83.0134,82.624,82.7711,34541.0
2018-08-10 12:30:00,95.64,97.18,95.64,96.71,70111.0,82.7711,84.1039,82.7711,83.6971,70111.0
2018-08-10 13:00:00,96.71,97.13,96.65,97.06,56971.0,83.6971,84.0606,83.6452,84.0,56971.0
2018-08-10 13:30:00,97.1,97.19,96.9,97.04,12291.0,84.0346,84.1125,83.8616,83.9827,12291.0
2018-08-10 14:00:00,97.06,97.08,96.59,96.64,21321.0,84.0,84.0173,83.5933,83.6365,21321.0
2018-08-10 14:30:00,96.6,96.81,96.54,96.61,13866.0,83.6019,83.7837,83.55,83.6106,13866.0
2018-08-10 15:00:00,96.64,96.7,96.18,96.59,37984.0,83.6365,83.6885,83.2384,83.5933,37984.0
2018-08-10 15:30:00,96.56,96.87,96.48,96.76,100613.0,83.5673,83.8356,83.4981,83.7404,100613.0
2018-08-13 09:30:00,96.37,97.75,95.82,96.14,36291.0,83.4029,84.5972,82.9269,83.2038,36291.0
2018-08-13 10:00:00,96.03,96.58,95.92,96.26,34814.0,83.1086,83.5846,83.0134,83.3077,34814.0
2018-08-13 10:30:00,96.3,96.57,95.86,95.86,27826.0,83.3423,83.576,82.9615,82.9615,27826.0
2018-08-13 11:00:00,95.89,95.91,94.93,95.3,33283.0,82.9875,83.0048,82.1566,82.4768,33283.0
2018-08-13 11:30:00,95.38,95.39,94.69,94.77,22168.0,82.5461,82.5547,81.9489,82.0182,22168.0
2018-08-13 12:00:00,94.71,94.93,94.53,94.63,16168.0,81.9662,82.1566,81.8104,81.897,16168.0
2018-08-13 12:30:00,94.63,94.85,94.59,94.65,15018.0,81.897,82.0874,81.8624,81.9143,15018.0
2018-08-13 13:00:00,94.68,94.68,94.02,94.29,62000.0,81.9403,81.9403,81.3691,81.6027,62000.0
2018-08-13 13:30:00,94.28,94.68,94.28,94.62,30382.0,81.5941,81.9403,81.5941,81.8883,30382.0
2018-08-13 14:00:00,94.61,95.15,94.49,95.06,20463.0,81.8797,82.347,81.7758,82.2691,20463.0
2018-08-13 14:30:00,95.09,95.18,94.99,95.06,16121.0,82.2951,82.373,82.2086,82.2691,16121.0
2018-08-13 15:00:00,95.03,95.06,94.67,94.68,23924.0,82.2432,82.2691,81.9316,81.9403,23924.0
2018-08-13 15:30:00,94.67,94.75,94.29,94.63,132145.0,81.9316,82.0008,81.6027,81.897,132145.0
2018-08-14 09:30:00,94.93,96.47,94.63,96.14,60935.0,82.1566,83.4894,81.897,83.2038,60935.0
2018-08-14 10:00:00,96.25,97.11,96.18,96.81,17418.0,83.299,84.0433,83.2384,83.7837,17418.0
2018-08-14 10:30:00,96.79,98.2,96.61,98.08,32482.0,83.7664,84.9866,83.6106,84.8828,32482.0
2018-08-14 11:00:00,98.01,98.32,97.93,98.24,26911.0,84.8222,85.0905,84.753,85.0212,26911.0
2018-08-14 11:30:00,98.21,98.25,96.9,97.08,33074.0,84.9953,85.0299,83.8616,84.0173,33074.0
2018-08-14 12:00:00,97.1,97.22,96.54,96.67,22109.0,84.0346,84.1385,83.55,83.6625,22109.0
2018-08-14 12:30:00,96.68,96.83,96.34,96.35,47387.0,83.6712,83.801,83.3769,83.3856,47387.0
2018-08-14 13:00:00,96.34,96.77,96.29,96.77,50964.0,83.3769,83.749,83.3336,83.749,50964.0
2018-08-14 13:30:00,96.75,97.16,96.7,97.16,26715.0,83.7317,84.0866,83.6885,84.0866,26715.0
2018-08-14 14:00:00,97.16,97.32,97.07,97.21,15209.0,84.0866,84.225,84.0087,84.1298,15209.0
2018-08-14 14:30:00,97.27,97.38,96.99,97.03,28953.0,84.1818,84.277,83.9394,83.9741,28953.0
2018-08-14 15:00:00,97.03,97.22,96.97,97.08,48287.0,83.9741,84.1385,83.9221,84.0173,48287.0
2018-08-14 15:30:00,97.06,97.18,96.98,97.02,75354.0,84.0,84.1039,83.9308,83.9654,75354.0
2018-08-15 09:30:00,96.23,96.52,94.63,95.25,53632.0,83.2817,83.5327,81.897,82.4336,53632.0
2018-08-15 10:00:00,95.21,95.58,94.18,94.24,65325.0,82.399,82.7192,81.5075,81.5595,65325.0
2018-08-15 10:30:00,94.12,94.45,92.89,92.91,45470.0,81.4556,81.7412,80.3911,80.4084,45470.0
2018-08-15 11:00:00,92.98,93.95,92.51,93.83,91184.0,80.469,81.3085,80.0623,81.2046,91184.0
2018-08-15 11:30:00,93.82,94.62,93.76,94.52,51563.0,81.196,81.8883,81.1441,81.8018,51563.0
2018-08-15 12:00:00,94.49,95.0,94.4,94.82,21508.0,81.7758,82.2172,81.6979,82.0614,21508.0
2018-08-15 12:30:00,94.77,94.95,94.49,94.61,20805.0,82.0182,82.1739,81.7758,81.8797,20805.0
2018-08-15 13:00:00,94.66,94.8,94.29,94.48,41386.0,81.923,82.0441,81.6027,81.7672,41386.0
2018-08-15 13:30:00,94.41,94.47,94.08,94.41,18760.0,81.7066,81.7585,81.421,81.7066,18760.0
2018-08-15 14:00:00,94.38,94.49,94.3,94.37,30186.0,81.6806,81.7758,81.6114,81.672,30186.0
2018-08-15 14:30:00,94.38,94.48,94.27,94.37,83621.0,81.6806,81.7672,81.5854,81.672,83621.0
2018-08-15 15:00:00,94.42,94.46,94.32,94.37,85101.0,81.7152,81.7499,81.6287,81.672,85101.0
2018-08-15 15:30:00,94.37,94.53,94.36,94.45,226065.0,81.672,81.8104,81.6633,81.7412,226065.0
2018-08-16 09:30:00,95.33,96.48,95.33,95.97,30292.0,82.5028,83.4981,82.5028,83.0567,30292.0
2018-08-16 10:00:00,95.87,95.9,95.07,95.1,25103.0,82.9701,82.9961,82.2778,82.3038,25103.0
2018-08-16 10:30:00,95.16,95.63,95.12,95.54,24522.0,82.3557,82.7624,82.3211,82.6845,24522.0
2018-08-16 11:00:00,95.54,96.05,95.19,96.05,77121.0,82.6845,83.1259,82.3816,83.1259,77121.0
2018-08-16 11:30:00,96.09,96.16,95.36,95.72,40974.0,83.1605,83.2211,82.5288,82.8403,40974.0
2018-08-16 12:00:00,95.68,96.38,95.67,96.16,29940.0,82.8057,83.4115,82.7971,83.2211,29940.0
2018-08-16 12:30:00,96.15,96.2,95.72,96.0,12000.0,83.2125,83.2557,82.8403,83.0827,12000.0
2018-08-16 13:00:00,96.0,96.07,95.63,95.73,20085.0,83.0827,83.1432,82.7624,82.849,20085.0
2018-08-16 13:30:00,95.7,95.82,95.41,95.55,10465.0,82.823,82.9269,82.572,82.6932,10465.0
2018-08-16 14:00:00,95.54,95.68,95.33,95.33,15696.0,82.6845,82.8057,82.5028,82.5028,15696.0
2018-08-16 14:30:00,95.44,95.91,95.28,95.67,66489.0,82.598,83.0048,82.4595,82.7971,66489.0
2018-08-16 15:00:00,95.71,96.45,95.7,96.38,37125.0,82.8317,83.4721,82.823,83.4115,37125.0
2018-08-16 15:30:00,96.37,96.5,96.05,96.39,132138.0,83.4029,83.5154,83.1259,83.4202,132138.0
2018-08-17 09:30:00,95.21,95.21,89.24,91.45,354950.0,82.399,82.399,77.2322,79.1449,354950.0
2018-08-17 10:00:00,91.33,92.74,91.27,91.91,187854.0,79.041,80.2613,78.9891,79.543,187854.0
2018-08-17 10:30:00,91.92,92.84,91.91,92.76,111320.0,79.5516,80.3478,79.543,80.2786,111320.0
2018-08-17 11:00:00,92.75,92.92,92.41,92.52,109386.0,80.27,80.4171,79.9757,80.0709,109386.0
2018-08-17 11:30:00,92.51,93.32,92.18,93.25,87648.0,80.0623,80.7633,79.7767,80.7027,87648.0
2018-08-17 12:00:00,93.33,93.72,93.25,93.36,58429.0,80.7719,81.1094,80.7027,80.7979,58429.0
2018-08-17 12:30:00,93.34,93.7,93.31,93.49,38180.0,80.7806,81.0921,80.7546,80.9104,38180.0
2018-08-17 13:00:00,93.56,93.72,93.07,93.18,24790.0,80.971,81.1094,80.5469,80.6421,24790.0
2018-08-17 13:30:00,93.1,93.18,92.44,92.69,49469.0,80.5729,80.6421,80.0017,80.218,49469.0
2018-08-17 14:00:00,92.6,92.73,92.38,92.39,67251.0,80.1401,80.2526,79.9497,79.9584,67251.0
2018-08-17 14:30:00,92.34,92.4,91.85,92.06,166489.0,79.9151,79.9671,79.4911,79.6728,166489.0
2018-08-17 15:00:00,92.0,92.04,91.84,91.97,79524.0,79.6209,79.6555,79.4824,79.5949,79524.0
2018-08-17 15:30:00,91.95,92.37,91.72,92.12,201635.0,79.5776,79.9411,79.3786,79.7247,201635.0
2018-08-20 09:30:00,92.78,93.73,92.57,93.72,27018.0,80.2959,81.1181,80.1142,81.1094,27018.0
2018-08-20 10:00:00,93.61,94.02,93.34,93.35,43106.0,81.0142,81.3691,80.7806,80.7892,43106.0
2018-08-20 10:30:00,93.4,93.8,92.81,92.95,20407.0,80.8325,81.1787,80.3219,80.443,20407.0
2018-08-20 11:00:00,92.98,93.24,92.72,93.14,29736.0,80.469,80.694,80.244,80.6075,29736.0
2018-08-20 11:30:00,93.2,93.8,93.14,93.6,10840.0,80.6594,81.1787,80.6075,81.0056,10840.0
2018-08-20 12:00:00,93.54,93.77,93.25,93.34,16442.0,80.9537,81.1527,80.7027,80.7806,16442.0
2018-08-20 12:30:00,93.37,93.44,93.02,93.16,45371.0,80.8065,80.8671,80.5036,80.6248,45371.0
2018-08-20 13:00:00,93.11,93.19,92.92,93.15,16116.0,80.5815,80.6508,80.4171,80.6161,16116.0
2018-08-20 13:30:00,93.15,93.15,92.82,92.9,29185.0,80.6161,80.6161,80.3305,80.3998,29185.0
2018-08-20 14:00:00,92.91,92.98,92.59,92.95,24311.0,80.4084,80.469,80.1315,80.443,24311.0
2018-08-20 14:30:00,92.94,93.03,92.74,92.92,23902.0,80.4344,80.5123,80.2613,80.4171,23902.0
2018-08-20 15:00:00,92.93,92.93,92.59,92.61,36484.0,80.4257,80.4257,80.1315,80.1488,36484.0
2018-08-20 15:30:00,92.63,93.01,92.58,92.99,97648.0,80.1661,80.495,80.1228,80.4777,97648.0
2018-08-21 09:30:00,93.11,94.71,92.98,94.42,79594.0,80.5815,81.9662,80.469,81.7152,79594.0
2018-08-21 10:00:00,94.56,94.56,93.83,94.15,68390.0,81.8364,81.8364,81.2046,81.4816,68390.0
2018-08-21 10:30:00,94.25,94.61,94.04,94.34,82762.0,81.5681,81.8797,81.3864,81.646,82762.0
2018-08-21 11:00:00,94.41,94.57,94.13,94.48,29089.0,81.7066,81.8451,81.4643,81.7672,29089.0
2018-08-21 11:30:00,94.45,94.59,94.26,94.53,52398.0,81.7412,81.8624,81.5768,81.8104,52398.0
2018-08-21 12:00:00,94.53,94.62,94.35,94.59,39001.0,81.8104,81.8883,81.6547,81.8624,39001.0
2018-08-21 12:30:00,94.57,94.8,94.4,94.44,47426.0,81.8451,82.0441,81.6979,81.7326,47426.0
2018-08-21 13:00:00,94.44,94.62,94.4,94.56,14320.0,81.7326,81.8883,81.6979,81.8364,14320.0
2018-08-21 13:30:00,94.56,94.6,94.14,94.16,16690.0,81.8364,81.871,81.4729,81.4902,16690.0
2018-08-21 14:00:00,94.19,94.4,94.14,94.33,15453.0,81.5162,81.6979,81.4729,81.6374,15453.0
2018-08-21 14:30:00,94.28,94.39,94.2,94.35,10825.0,81.5941,81.6893,81.5249,81.6547,10825.0
2018-08-21 15:00:00,94.35,94.45,94.28,94.42,33150.0,81.6547,81.7412,81.5941,81.7152,33150.0
2018-08-21 15:30:00,94.43,94.6,94.34,94.56,107681.0,81.7239,81.871,81.646,81.8364,107681.0
2018-08-22 09:30:00,94.29,94.79,93.11,93.69,31555.0,81.6027,82.0355,80.5815,81.0835,31555.0
2018-08-22 10:00:00,93.66,94.08,93.56,93.67,35266.0,81.0575,81.421,80.971,81.0662,35266.0
2018-08-22 10:30:00,93.67,93.95,93.45,93.78,47232.0,81.0662,81.3085,80.8758,81.1614,47232.0
2018-08-22 11:00:00,93.73,93.94,93.55,93.64,34774.0,81.1181,81.2998,80.9623,81.0402,34774.0
2018-08-22 11:30:00,93.7,93.83,93.5,93.59,46943.0,81.0921,81.2046,80.919,80.9969,46943.0
2018-08-22 12:00:00,93.72,94.18,93.65,94.18,36517.0,81.1094,81.5075,81.0489,81.5075,36517.0
2018-08-22 12:30:00,94.18,94.42,94.15,94.4,21406.0,81.5075,81.7152,81.4816,81.6979,21406.0
2018-08-22 13:00:00,94.4,94.7,94.33,94.65,32922.0,81.6979,81.9576,81.6374,81.9143,32922.0
2018-08-22 13:30:00,94.65,94.88,94.47,94.53,27180.0,81.9143,82.1134,81.7585,81.8104,27180.0
2018-08-22 14:00:00,94.56,94.97,94.46,94.52,38274.0,81.8364,82.1912,81.7499,81.8018,38274.0
2018-08-22 14:30:00,94.52,94.54,94.34,94.44,16342.0,81.8018,81.8191,81.646,81.7326,16342.0
2018-08-22 15:00:00,94.46,94.57,94.27,94.29,23528.0,81.7499,81.8451,81.5854,81.6027,23528.0
2018-08-22 15:30:00,94.32,94.35,93.96,93.99,68864.0,81.6287,81.6547,81.3171,81.3431,68864.0
2018-08-23 09:30:00,93.74,94.59,93.02,93.02,41302.0,81.1267,81.8624,80.5036,80.5036,41302.0
2018-08-23 10:00:00,93.03,93.33,92.82,93.15,26853.0,80.5123,80.7719,80.3305,80.6161,26853.0
2018-08-23 10:30:00,93.11,93.2,92.62,92.67,16038.0,80.5815,80.6594,80.1575,80.2007,16038.0
2018-08-23 11:00:00,92.81,92.88,92.36,92.44,14150.0,80.3219,80.3825,79.9324,80.0017,14150.0
2018-08-23 11:30:00,92.55,92.91,92.43,92.87,11173.0,80.0969,80.4084,79.993,80.3738,11173.0
2018-08-23 12:00:00,92.94,93.52,92.92,93.52,21448.0,80.4344,80.9364,80.4171,80.9364,21448.0
2018-08-23 12:30:00,93.44,93.53,93.24,93.24,13688.0,80.8671,80.945,80.694,80.694,13688.0
2018-08-23 13:00:00,93.26,93.31,93.14,93.26,8343.0,80.7113,80.7546,80.6075,80.7113,8343.0
2018-08-23 13:30:00,93.23,93.37,93.11,93.11,6428.0,80.6854,80.8065,80.5815,80.5815,6428.0
2018-08-23 14:00:00,93.14,93.48,93.14,93.44,7969.0,80.6075,80.9017,80.6075,80.8671,7969.0
2018-08-23 14:30:00,93.42,93.45,93.04,93.09,13396.0,80.8498,80.8758,80.5209,80.5642,13396.0
2018-08-23 15:00:00,93.12,93.23,93.0,93.2,27098.0,80.5902,80.6854,80.4863,80.6594,27098.0
2018-08-23 15:30:00,93.23,93.27,92.93,93.14,73542.0,80.6854,80.72,80.4257,80.6075,73542.0
2018-08-24 09:30:00,93.26,94.17,93.25,93.56,19180.0,80.7113,81.4989,80.7027,80.971,19180.0
2018-08-24 10:00:00,93.67,94.42,93.42,94.41,22691.0,81.0662,81.7152,80.8498,81.7066,22691.0
2018-08-24 10:30:00,94.31,94.43,94.16,94.2,10411.0,81.6201,81.7239,81.4902,81.5249,10411.0
2018-08-24 11:00:00,94.23,94.4,94.07,94.37,13567.0,81.5508,81.6979,81.4123,81.672,13567.0
2018-08-24 11:30:00,94.28,94.6,94.27,94.6,6771.0,81.5941,81.871,81.5854,81.871,6771.0
2018-08-24 12:00:00,94.64,94.69,94.36,94.49,9414.0,81.9056,81.9489,81.6633,81.7758,9414.0
2018-08-24 12:30:00,94.47,94.5,93.89,93.92,17080.0,81.7585,81.7845,81.2566,81.2825,17080.0
2018-08-24 13:00:00,93.96,93.99,93.5,93.5,11933.0,81.3171,81.3431,80.919,80.919,11933.0
2018-08-24 13:30:00,93.54,93.59,93.36,93.58,22731.0,80.9537,80.9969,80.7979,80.9883,22731.0
2018-08-24 14:00:00,93.63,93.82,93.63,93.81,11622.0,81.0315,81.196,81.0315,81.1873,11622.0
2018-08-24 14:30:00,93.8,94.09,93.78,94.02,9842.0,81.1787,81.4297,81.1614,81.3691,9842.0
2018-08-24 15:00:00,94.05,94.24,93.99,94.17,27266.0,81.395,81.5595,81.3431,81.4989,27266.0
2018-08-24 15:30:00,94.16,94.16,93.93,94.06,75629.0,81.4902,81.4902,81.2912,81.4037,75629.0
2018-08-27 09:30:00,94.64,96.81,94.64,96.75,34784.0,81.9056,83.7837,81.9056,83.7317,34784.0
2018-08-27 10:00:00,96.75,96.9,95.25,95.52,72855.0,83.7317,83.8616,82.4336,82.6672,72855.0
2018-08-27 10:30:00,95.45,97.24,95.25,97.21,101605.0,82.6067,84.1558,82.4336,84.1298,101605.0
2018-08-27 11:00:00,97.19,97.69,96.87,97.6,103938.0,84.1125,84.5453,83.8356,84.4674,103938.0
2018-08-27 11:30:00,97.6,98.29,97.5,98.18,49263.0,84.4674,85.0645,84.3808,84.9693,49263.0
2018-08-27 12:00:00,98.19,98.28,97.72,97.93,25632.0,84.978,85.0559,84.5712,84.753,25632.0
2018-08-27 12:30:00,97.86,98.13,97.55,97.56,41484.0,84.6924,84.926,84.4241,84.4327,41484.0
2018-08-27 13:00:00,97.61,97.65,97.26,97.3,18782.0,84.476,84.5106,84.1731,84.2077,18782.0
2018-08-27 13:30:00,97.26,97.6,97.09,97.58,34185.0,84.1731,84.4674,84.026,84.4501,34185.0
2018-08-27 14:00:00,97.61,97.79,96.92,97.01,34789.0,84.476,84.6318,83.8789,83.9568,34789.0
2018-08-27 14:30:00,97.02,97.05,96.6,96.92,27440.0,83.9654,83.9914,83.6019,83.8789,27440.0
2018-08-27 15:00:00,96.91,97.03,96.75,97.03,24093.0,83.8702,83.9741,83.7317,83.9741,24093.0
2018-08-27 15:30:00,97.03,97.14,96.51,96.66,165124.0,83.9741,84.0693,83.524,83.6538,165124.0
2018-08-28 09:30:00,97.18,97.79,95.36,96.28,124337.0,84.1039,84.6318,82.5288,83.325,124337.0
2018-08-28 10:00:00,96.45,97.85,95.96,96.67,87400.0,83.4721,84.6837,83.048,83.6625,87400.0
2018-08-28 10:30:00,96.72,97.1,96.48,96.98,19309.0,83.7058,84.0346,83.4981,83.9308,19309.0
2018-08-28 11:00:00,97.0,97.3,96.77,97.08,18118.0,83.9481,84.2077,83.749,84.0173,18118.0
2018-08-28 11:30:00,97.09,97.16,96.54,96.63,28811.0,84.026,84.0866,83.55,83.6279,28811.0
2018-08-28 12:00:00,96.58,97.13,96.58,96.67,12687.0,83.5846,84.0606,83.5846,83.6625,12687.0
2018-08-28 12:30:00,96.69,96.92,96.6,96.82,12695.0,83.6798,83.8789,83.6019,83.7923,12695.0
2018-08-28 13:00:00,96.83,96.93,96.53,96.62,13838.0,83.801,83.8875,83.5413,83.6192,13838.0
2018-08-28 13:30:00,96.63,97.05,96.61,96.73,19247.0,83.6279,83.9914,83.6106,83.7144,19247.0
2018-08-28 14:00:00,96.72,97.12,96.48,97.06,27605.0,83.7058,84.0519,83.4981,84.0,27605.0
2018-08-28 14:30:00,97.08,97.25,96.92,97.23,33132.0,84.0173,84.1645,83.8789,84.1471,33132.0
2018-08-28 15:00:00,97.26,97.38,96.78,96.91,67005.0,84.1731,84.277,83.7577,83.8702,67005.0
2018-08-28 15:30:00,96.97,97.14,96.91,97.07,87028.0,83.9221,84.0693,83.8702,84.0087,87028.0
2018-08-29 09:30:00,97.11,97.35,96.32,97.15,31871.0,84.0433,84.251,83.3596,84.0779,31871.0
2018-08-29 10:00:00,97.3,97.57,96.43,96.95,26382.0,84.2077,84.4414,83.4548,83.9048,26382.0
2018-08-29 10:30:00,97.06,97.16,96.37,96.54,47400.0,84.0,84.0866,83.4029,83.55,47400.0
2018-08-29 11:00:00,96.63,96.87,96.37,96.49,34350.0,83.6279,83.8356,83.4029,83.5067,34350.0
2018-08-29 11:30:00,96.44,96.58,96.18,96.18,16704.0,83.4634,83.5846,83.2384,83.2384,16704.0
2018-08-29 12:00:00,96.22,96.9,96.22,96.78,24454.0,83.273,83.8616,83.273,83.7577,24454.0
2018-08-29 12:30:00,96.8,96.83,96.41,96.41,18436.0,83.775,83.801,83.4375,83.4375,18436.0
2018-08-29 13:00:00,96.45,96.6,96.35,96.38,10003.0,83.4721,83.6019,83.3856,83.4115,10003.0
2018-08-29 13:30:00,96.4,96.4,96.15,96.33,9438.0,83.4288,83.4288,83.2125,83.3682,9438.0
2018-08-29 14:00:00,96.35,96.76,96.26,96.54,15749.0,83.3856,83.7404,83.3077,83.55,15749.0
2018-08-29 14:30:00,96.54,96.54,96.3,96.44,11238.0,83.55,83.55,83.3423,83.4634,11238.0
2018-08-29 15:00:00,96.45,96.57,96.36,96.41,21286.0,83.4721,83.576,83.3942,83.4375,21286.0
2018-08-29 15:30:00,96.41,96.66,96.38,96.58,71785.0,83.4375,83.6538,83.4115,83.5846,71785.0
2018-08-30 09:30:00,96.75,97.06,95.51,95.82,26815.0,83.7317,84.0,82.6586,82.9269,26815.0
2018-08-30 10:00:00,95.82,96.4,95.82,96.28,12277.0,82.9269,83.4288,82.9269,83.325,12277.0
2018-08-30 10:30:00,96.34,96.44,95.83,95.83,18761.0,83.3769,83.4634,82.9355,82.9355,18761.0
2018-08-30 11:00:00,95.83,95.97,94.89,95.37,127017.0,82.9355,83.0567,82.122,82.5374,127017.0
2018-08-30 11:30:00,95.41,95.92,95.41,95.73,20372.0,82.572,83.0134,82.572,82.849,20372.0
2018-08-30 12:00:00,95.68,95.69,94.94,95.0,44580.0,82.8057,82.8144,82.1653,82.2172,44580.0
2018-08-30 12:30:00,95.05,95.37,95.02,95.32,27709.0,82.2605,82.5374,82.2345,82.4941,27709.0
2018-08-30 13:00:00,95.33,95.48,95.21,95.34,22579.0,82.5028,82.6326,82.399,82.5115,22579.0
2018-08-30 13:30:00,95.3,95.45,95.21,95.38,16518.0,82.4768,82.6067,82.399,82.5461,16518.0
2018-08-30 14:00:00,95.4,95.5,94.93,95.0,48121.0,82.5634,82.6499,82.1566,82.2172,48121.0
2018-08-30 14:30:00,95.06,95.12,93.88,94.0,81869.0,82.2691,82.3211,81.2479,81.3518,81869.0
2018-08-30 15:00:00,94.01,94.12,93.91,94.11,27793.0,81.3604,81.4556,81.2739,81.447,27793.0
2018-08-30 15:30:00,94.13,94.81,94.13,94.76,121270.0,81.4643,82.0528,81.4643,82.0095,121270.0
2018-08-31 09:30:00,94.4,95.39,94.1,95.11,50587.0,81.6979,82.5547,81.4383,82.3124,50587.0
2018-08-31 10:00:00,95.21,95.87,94.84,95.06,27178.0,82.399,82.9701,82.0787,82.2691,27178.0
2018-08-31 10:30:00,95.01,95.15,94.82,94.93,13939.0,82.2259,82.347,82.0614,82.1566,13939.0
2018-08-31 11:00:00,94.91,94.91,94.56,94.74,23783.0,82.1393,82.1393,81.8364,81.9922,23783.0
2018-08-31 11:30:00,94.7,94.82,94.45,94.56,17290.0,81.9576,82.0614,81.7412,81.8364,17290.0
2018-08-31 12:00:00,94.53,94.62,94.34,94.61,11129.0,81.8104,81.8883,81.646,81.8797,11129.0
2018-08-31 12:30:00,94.7,95.03,94.62,94.78,20440.0,81.9576,82.2432,81.8883,82.0268,20440.0
2018-08-31 13:00:00,94.79,94.82,94.63,94.7,15500.0,82.0355,82.0614,81.897,81.9576,15500.0
2018-08-31 13:30:00,94.64,94.69,94.41,94.6,11162.0,81.9056,81.9489,81.7066,81.871,11162.0
2018-08-31 14:00:00,94.61,94.62,94.08,94.27,19953.0,81.8797,81.8883,81.421,81.5854,19953.0
2018-08-31 14:30:00,94.26,94.91,94.25,94.81,25754.0,81.5768,82.1393,81.5681,82.0528,25754.0
2018-08-31 15:00:00,94.79,95.01,94.78,94.78,23625.0,82.0355,82.2259,82.0268,82.0268,23625.0
2018-08-31 15:30:00,94.81,95.56,94.81,95.44,109238.0,82.0528,82.7019,82.0528,82.598,109238.0
2018-09-04 09:30:00,95.09,95.87,94.29,95.38,55017.0,82.2951,82.9701,81.6027,82.5461,55017.0
2018-09-04 10:00:00,95.33,96.01,95.2,95.79,55133.0,82.5028,83.0913,82.3903,82.9009,55133.0
2018-09-04 10:30:00,95.89,95.95,95.08,95.78,47175.0,82.9875,83.0394,82.2864,82.8923,47175.0
2018-09-04 11:00:00,95.72,95.94,95.02,95.03,26828.0,82.8403,83.0307,82.2345,82.2432,26828.0
2018-09-04 11:30:00,95.03,95.38,95.03,95.29,23573.0,82.2432,82.5461,82.2432,82.4682,23573.0
2018-09-04 12:00:00,95.34,95.38,95.04,95.22,17950.0,82.5115,82.5461,82.2518,82.4076,17950.0
2018-09-04 12:30:00,95.22,95.44,95.17,95.4,19619.0,82.4076,82.598,82.3643,82.5634,19619.0
2018-09-04 13:00:00,95.39,95.64,94.89,94.94,24712.0,82.5547,82.7711,82.122,82.1653,24712.0
2018-09-04 13:30:00,94.97,95.37,94.96,95.33,16414.0,82.1912,82.5374,82.1826,82.5028,16414.0
2018-09-04 14:00:00,95.36,95.71,95.36,95.45,18527.0,82.5288,82.8317,82.5288,82.6067,18527.0
2018-09-04 14:30:00,95.39,95.61,95.38,95.49,15869.0,82.5547,82.7451,82.5461,82.6413,15869.0
2018-09-04 15:00:00,95.51,95.72,95.41,95.72,23758.0,82.6586,82.8403,82.572,82.8403,23758.0
2018-09-04 15:30:00,95.7,95.75,95.33,95.57,112845.0,82.823,82.8663,82.5028,82.7105,112845.0
2018-09-05 09:30:00,95.26,96.41,94.57,96.24,61623.0,82.4422,83.4375,81.8451,83.2904,61623.0
2018-09-05 10:00:00,96.24,96.47,95.74,96.47,48759.0,83.2904,83.4894,82.8576,83.4894,48759.0
2018-09-05 10:30:00,96.46,96.91,96.16,96.6,23699.0,83.4808,83.8702,83.2211,83.6019,23699.0
2018-09-05 11:00:00,96.5,96.96,96.46,96.62,35144.0,83.5154,83.9135,83.4808,83.6192,35144.0
2018-09-05 11:30:00,96.49,96.91,96.21,96.75,86341.0,83.5067,83.8702,83.2644,83.7317,86341.0
2018-09-05 12:00:00,96.75,97.11,96.7,97.06,10876.0,83.7317,84.0433,83.6885,84.0,10876.0
2018-09-05 12:30:00,97.13,97.24,96.8,96.92,18731.0,84.0606,84.1558,83.775,83.8789,18731.0
2018-09-05 13:00:00,96.83,97.2,96.82,97.13,36153.0,83.801,84.1212,83.7923,84.0606,36153.0
2018-09-05 13:30:00,97.22,97.29,96.74,97.04,25854.0,84.1385,84.1991,83.7231,83.9827,25854.0
2018-09-05 14:00:00,97.06,97.14,96.94,97.04,10519.0,84.0,84.0693,83.8962,83.9827,10519.0
2018-09-05 14:30:00,97.03,97.41,96.94,97.11,35571.0,83.9741,84.3029,83.8962,84.0433,35571.0
2018-09-05 15:00:00,97.1,97.33,96.91,97.09,32940.0,84.0346,84.2337,83.8702,84.026,32940.0
2018-09-05 15:30:00,97.11,97.14,96.85,97.05,76643.0,84.0433,84.0693,83.8183,83.9914,76643.0
2018-09-06 09:30:00,97.15,98.39,96.95,97.23,48712.0,84.0779,85.1511,83.9048,84.1471,48712.0
2018-09-06 10:00:00,97.13,97.27,96.27,96.73,38678.0,84.0606,84.1818,83.3163,83.7144,38678.0
2018-09-06 10:30:00,96.73,96.8,95.96,96.3,28072.0,83.7144,83.775,83.048,83.3423,28072.0
2018-09-06 11:00:00,96.3,96.36,95.23,95.44,34287.0,83.3423,83.3942,82.4163,82.598,34287.0
2018-09-06 11:30:00,95.51,96.33,95.51,96.15,48029.0,82.6586,83.3682,82.6586,83.2125,48029.0
2018-09-06 12:00:00,96.07,96.07,95.73,95.84,13500.0,83.1432,83.1432,82.849,82.9442,13500.0
2018-09-06 12:30:00,95.87,95.87,95.45,95.49,30928.0,82.9701,82.9701,82.6067,82.6413,30928.0
2018-09-06 13:00:00,95.48,95.49,94.91,94.94,37226.0,82.6326,82.6413,82.1393,82.1653,37226.0
2018-09-06 13:30:00,94.94,95.23,94.42,94.55,45343.0,82.1653,82.4163,81.7152,81.8278,45343.0
2018-09-06 14:00:00,94.54,95.1,94.33,94.65,45315.0,81.8191,82.3038,81.6374,81.9143,45315.0
2018-09-06 14:30:00,94.74,95.79,94.57,95.68,54667.0,81.9922,82.9009,81.8451,82.8057,54667.0
2018-09-06 15:00:00,95.61,96.01,95.52,95.92,56830.0,82.7451,83.0913,82.6672,83.0134,56830.0
2018-09-06 15:30:00,95.92,95.94,95.56,95.67,141519.0,83.0134,83.0307,82.7019,82.7971,141519.0
2018-09-07 09:30:00,95.51,97.0,94.92,96.49,57877.0,82.6586,83.9481,82.148,83.5067,57877.0
2018-09-07 10:00:00,96.47,97.43,96.46,96.92,48050.0,83.4894,84.3202,83.4808,83.8789,48050.0
2018-09-07 10:30:00,96.82,97.22,96.79,97.11,26238.0,83.7923,84.1385,83.7664,84.0433,26238.0
2018-09-07 11:00:00,97.11,97.32,96.88,97.13,25106.0,84.0433,84.225,83.8442,84.0606,25106.0
2018-09-07 11:30:00,97.16,97.25,96.83,96.83,36115.0,84.0866,84.1645,83.801,83.801,36115.0
2018-09-07 12:00:00,96.81,97.02,96.43,96.44,19691.0,83.7837,83.9654,83.4548,83.4634,19691.0
2018-09-07 12:30:00,96.43,96.52,96.13,96.31,16241.0,83.4548,83.5327,83.1952,83.3509,16241.0
2018-09-07 13:00:00,96.33,96.45,96.1,96.29,23002.0,83.3682,83.4721,83.1692,83.3336,23002.0
2018-09-07 13:30:00,96.29,96.41,96.08,96.41,22611.0,83.3336,83.4375,83.1519,83.4375,22611.0
2018-09-07 14:00:00,96.41,97.23,96.33,97.23,30995.0,83.4375,84.1471,83.3682,84.1471,30995.0
2018-09-07 14:30:00,97.25,97.25,96.4,96.54,40660.0,84.1645,84.1645,83.4288,83.55,40660.0
2018-09-07 15:00:00,96.53,96.54,96.1,96.2,87844.0,83.5413,83.55,83.1692,83.2557,87844.0
2018-09-07 15:30:00,96.22,96.25,95.57,96.25,171680.0,83.273,83.299,82.7105,83.299,171680.0
2018-09-10 09:30:00,96.69,97.27,95.67,96.05,53814.0,83.6798,84.1818,82.7971,83.1259,53814.0
2018-09-10 10:00:00,96.05,97.49,95.84,97.45,96675.0,83.1259,84.3722,82.9442,84.3375,96675.0
2018-09-10 10:30:00,97.49,97.5,96.76,96.76,43538.0,84.3722,84.3808,83.7404,83.7404,43538.0
2018-09-10 11:00:00,96.76,97.33,96.49,96.72,45212.0,83.7404,84.2337,83.5067,83.7058,45212.0
2018-09-10 11:30:00,96.8,97.04,96.25,96.65,54472.0,83.775,83.9827,83.299,83.6452,54472.0
2018-09-10 12:00:00,96.76,97.08,96.74,96.74,17425.0,83.7404,84.0173,83.7231,83.7231,17425.0
2018-09-10 12:30:00,96.76,97.09,96.55,96.6,16977.0,83.7404,84.026,83.5586,83.6019,16977.0
2018-09-10 13:00:00,96.64,97.07,96.6,96.99,18365.0,83.6365,84.0087,83.6019,83.9394,18365.0
2018-09-10 13:30:00,96.99,97.22,96.95,97.17,21644.0,83.9394,84.1385,83.9048,84.0952,21644.0
2018-09-10 14:00:00,97.14,97.3,96.99,97.3,23600.0,84.0693,84.2077,83.9394,84.2077,23600.0
2018-09-10 14:30:00,97.3,97.54,97.22,97.54,28171.0,84.2077,84.4154,84.1385,84.4154,28171.0
2018-09-10 15:00:00,97.55,97.68,97.54,97.61,27105.0,84.4241,84.5366,84.4154,84.476,27105.0
2018-09-10 15:30:00,97.57,97.83,97.55,97.77,115654.0,84.4414,84.6664,84.4241,84.6145,115654.0
2018-09-11 09:30:00,97.69,97.75,95.57,95.84,48893.0,84.5453,84.5972,82.7105,82.9442,48893.0
2018-09-11 10:00:00,95.97,95.97,95.17,95.31,49254.0,83.0567,83.0567,82.3643,82.4855,49254.0
2018-09-11 10:30:00,95.26,95.5,94.8,95.01,44030.0,82.4422,82.6499,82.0441,82.2259,44030.0
2018-09-11 11:00:00,95.01,95.6,94.9,95.59,18295.0,82.2259,82.7365,82.1307,82.7278,18295.0
2018-09-11 11:30:00,95.74,96.12,95.45,95.97,23652.0,82.8576,83.1865,82.6067,83.0567,23652.0
2018-09-11 12:00:00,96.0,96.02,95.76,95.85,24341.0,83.0827,83.1,82.8749,82.9528,24341.0
2018-09-11 12:30:00,95.92,96.49,95.87,96.42,25951.0,83.0134,83.5067,82.9701,83.4461,25951.0
2018-09-11 13:00:00,96.44,96.5,96.11,96.35,13386.0,83.4634,83.5154,83.1779,83.3856,13386.0
2018-09-11 13:30:00,96.4,96.47,95.97,96.04,61709.0,83.4288,83.4894,83.0567,83.1173,61709.0
2018-09-11 14:00:00,96.06,96.66,96.05,96.5,43012.0,83.1346,83.6538,83.1259,83.5154,43012.0
2018-09-11 14:30:00,96.52,96.55,96.19,96.24,38980.0,83.5327,83.5586,83.2471,83.2904,38980.0
2018-09-11 15:00:00,96.24,96.33,96.22,96.25,39255.0,83.2904,83.3682,83.273,83.299,39255.0
2018-09-11 15:30:00,96.25,96.28,96.02,96.12,112878.0,83.299,83.325,83.1,83.1865,112878.0
2018-09-12 09:30:00,95.52,96.22,95.05,96.2,128978.0,82.6672,83.273,82.2605,83.2557,128978.0
2018-09-12 10:00:00,96.14,96.5,95.72,95.85,50717.0,83.2038,83.5154,82.8403,82.9528,50717.0
2018-09-12 10:30:00,95.81,96.08,95.48,95.64,32518.0,82.9182,83.1519,82.6326,82.7711,32518.0
2018-09-12 11:00:00,95.69,96.2,95.5,95.79,68773.0,82.8144,83.2557,82.6499,82.9009,68773.0
2018-09-12 11:30:00,95.84,96.0,94.89,95.11,40341.0,82.9442,83.0827,82.122,82.3124,40341.0
2018-09-12 12:00:00,95.14,95.58,95.05,95.4,33246.0,82.3384,82.7192,82.2605,82.5634,33246.0
2018-09-12 12:30:00,95.38,95.54,95.25,95.25,48005.0,82.5461,82.6845,82.4336,82.4336,48005.0
2018-09-12 13:00:00,95.22,95.44,95.17,95.29,38300.0,82.4076,82.598,82.3643,82.4682,38300.0
2018-09-12 13:30:00,95.31,95.33,94.87,94.96,54891.0,82.4855,82.5028,82.1047,82.1826,54891.0
2018-09-12 14:00:00,94.96,95.0,94.69,94.69,52321.0,82.1826,82.2172,81.9489,81.9489,52321.0
2018-09-12 14:30:00,94.69,94.8,94.25,94.34,45536.0,81.9489,82.0441,81.5681,81.646,45536.0
2018-09-12 15:00:00,94.35,94.71,94.21,94.65,42605.0,81.6547,81.9662,81.5335,81.9143,42605.0
2018-09-12 15:30:00,94.66,94.92,94.64,94.85,120580.0,81.923,82.148,81.9056,82.0874,120580.0
2018-09-13 09:30:00,95.0,95.36,94.93,95.11,77474.0,82.2172,82.5288,82.1566,82.3124,77474.0
2018-09-13 10:00:00,95.11,95.24,94.06,94.2,53126.0,82.3124,82.4249,81.4037,81.5249,53126.0
2018-09-13 10:30:00,94.06,94.67,93.63,94.55,44400.0,81.4037,81.9316,81.0315,81.8278,44400.0
2018-09-13 11:00:00,94.53,94.65,93.98,94.12,38562.0,81.8104,81.9143,81.3345,81.4556,38562.0
2018-09-13 11:30:00,94.17,95.12,94.12,95.09,42558.0,81.4989,82.3211,81.4556,82.2951,42558.0
2018-09-13 12:00:00,95.17,95.21,94.72,94.92,32036.0,82.3643,82.399,81.9749,82.148,32036.0
2018-09-13 12:30:00,94.95,94.97,94.79,94.91,42673.0,82.1739,82.1912,82.0355,82.1393,42673.0
2018-09-13 13:00:00,94.9,94.99,94.78,94.81,25416.0,82.1307,82.2086,82.0268,82.0528,25416.0
2018-09-13 13:30:00,94.79,94.99,94.64,94.88,27246.0,82.0355,82.2086,81.9056,82.1134,27246.0
2018-09-13 14:00:00,94.87,94.96,94.55,94.91,53839.0,82.1047,82.1826,81.8278,82.1393,53839.0
2018-09-13 14:30:00,94.91,94.96,94.56,94.77,67661.0,82.1393,82.1826,81.8364,82.0182,67661.0
2018-09-13 15:00:00,94.76,94.89,94.62,94.68,45054.0,82.0095,82.122,81.8883,81.9403,45054.0
2018-09-13 15:30:00,94.67,94.72,94.45,94.62,152463.0,81.9316,81.9749,81.7412,81.8883,152463.0
2018-09-14 09:30:00,94.95,95.5,94.71,95.43,135607.0,82.1739,82.6499,81.9662,82.5893,135607.0
2018-09-14 10:00:00,95.43,96.83,95.3,96.79,123209.0,82.5893,83.801,82.4768,83.7664,123209.0
2018-09-14 10:30:00,96.86,98.13,96.84,97.89,83691.0,83.8269,84.926,83.8096,84.7183,83691.0
2018-09-14 11:00:00,97.81,98.37,97.46,97.9,42294.0,84.6491,85.1338,84.3462,84.727,42294.0
2018-09-14 11:30:00,97.93,98.41,97.01,97.03,59229.0,84.753,85.1684,83.9568,83.9741,59229.0
2018-09-14 12:00:00,97.21,97.54,96.75,97.46,40979.0,84.1298,84.4154,83.7317,84.3462,40979.0
2018-09-14 12:30:00,97.51,97.76,97.1,97.68,24198.0,84.3895,84.6058,84.0346,84.5366,24198.0
2018-09-14 13:00:00,97.73,98.37,97.65,98.31,37181.0,84.5799,85.1338,84.5106,85.0818,37181.0
2018-09-14 13:30:00,98.31,98.37,97.59,97.63,64588.0,85.0818,85.1338,84.4587,84.4933,64588.0
2018-09-14 14:00:00,97.66,98.04,97.45,97.93,44403.0,84.5193,84.8482,84.3375,84.753,44403.0
2018-09-14 14:30:00,97.96,98.74,97.86,98.58,54873.0,84.7789,85.454,84.6924,85.3155,54873.0
2018-09-14 15:00:00,98.6,99.04,98.4,98.85,93888.0,85.3328,85.7136,85.1597,85.5492,93888.0
2018-09-14 15:30:00,98.82,99.08,98.74,98.89,124781.0,85.5232,85.7482,85.454,85.5838,124781.0
2018-09-17 09:30:00,98.9,100.04,98.27,98.56,97169.0,85.5924,86.579,85.0472,85.2982,97169.0
2018-09-17 10:00:00,98.69,99.01,98.11,98.34,65381.0,85.4107,85.6876,84.9087,85.1078,65381.0
2018-09-17 10:30:00,98.34,98.43,98.0,98.09,50334.0,85.1078,85.1857,84.8135,84.8914,50334.0
2018-09-17 11:00:00,98.13,98.56,98.13,98.49,53281.0,84.926,85.2982,84.926,85.2376,53281.0
2018-09-17 11:30:00,98.45,98.81,98.44,98.74,51613.0,85.203,85.5146,85.1943,85.454,51613.0
2018-09-17 12:00:00,98.69,99.27,98.64,99.27,103393.0,85.4107,85.9127,85.3674,85.9127,103393.0
2018-09-17 12:30:00,99.22,99.4,98.83,99.01,53104.0,85.8694,86.0252,85.5319,85.6876,53104.0
2018-09-17 13:00:00,98.94,99.09,98.77,98.97,61315.0,85.6271,85.7569,85.4799,85.653,61315.0
2018-09-17 13:30:00,98.98,98.98,98.31,98.46,91765.0,85.6617,85.6617,85.0818,85.2116,91765.0
2018-09-17 14:00:00,98.4,98.69,97.95,98.56,58662.0,85.1597,85.4107,84.7703,85.2982,58662.0
2018-09-17 14:30:00,98.52,98.57,97.66,97.66,49262.0,85.2636,85.3068,84.5193,84.5193,49262.0
2018-09-17 15:00:00,97.73,97.96,97.59,97.64,51609.0,84.5799,84.7789,84.4587,84.502,51609.0
2018-09-17 15:30:00,97.64,97.73,97.45,97.56,168697.0,84.502,84.5799,84.3375,84.4327,168697.0
2018-09-18 09:30:00,107.24,109.94,102.43,102.6,648485.0,92.8102,95.1469,88.6475,88.7946,648485.0
2018-09-18 10:00:00,102.55,102.74,100.29,100.29,443258.0,88.7513,88.9157,86.7954,86.7954,443258.0
2018-09-18 10:30:00,100.29,101.47,100.29,101.15,208496.0,86.7954,87.8166,86.7954,87.5397,208496.0
2018-09-18 11:00:00,101.18,103.69,101.17,103.16,196334.0,87.5657,89.7379,87.557,89.2792,196334.0
2018-09-18 11:30:00,103.21,103.4,101.72,103.19,153766.0,89.3225,89.4869,88.033,89.3052,153766.0
2018-09-18 12:00:00,103.24,103.34,102.29,102.38,85131.0,89.3485,89.435,88.5263,88.6042,85131.0
2018-09-18 12:30:00,102.35,102.97,102.08,102.71,72693.0,88.5782,89.1148,88.3446,88.8898,72693.0
2018-09-18 13:00:00,102.71,103.46,102.59,103.06,59284.0,88.8898,89.5389,88.7859,89.1927,59284.0
2018-09-18 13:30:00,103.1,103.65,103.01,103.32,116972.0,89.2273,89.7033,89.1494,89.4177,116972.0
2018-09-18 14:00:00,103.34,103.34,102.55,102.57,128656.0,89.435,89.435,88.7513,88.7686,128656.0
2018-09-18 14:30:00,102.57,102.79,101.94,102.6,109835.0,88.7686,88.959,88.2234,88.7946,109835.0
2018-09-18 15:00:00,102.64,102.71,102.13,102.24,249966.0,88.8292,88.8898,88.3878,88.483,249966.0
2018-09-18 15:30:00,102.24,103.68,102.2,103.21,335474.0,88.483,89.7293,88.4484,89.3225,335474.0
2018-09-19 09:30:00,103.62,107.48,103.51,107.21,166284.0,89.6773,93.018,89.5821,92.7843,166284.0
2018-09-19 10:00:00,107.1,107.5,105.19,105.19,163006.0,92.6891,93.0353,91.0361,91.0361,163006.0
2018-09-19 10:30:00,105.25,105.85,104.75,105.37,123237.0,91.088,91.6073,90.6553,91.1919,123237.0
2018-09-19 11:00:00,105.44,106.47,105.32,105.61,121604.0,91.2524,92.1439,91.1486,91.3996,121604.0
2018-09-19 11:30:00,105.71,106.31,105.31,106.21,70171.0,91.4861,92.0054,91.1399,91.9188,70171.0
2018-09-19 12:00:00,106.2,106.32,105.53,106.26,58164.0,91.9102,92.014,91.3303,91.9621,58164.0
2018-09-19 12:30:00,106.48,106.68,105.75,106.36,75468.0,92.1525,92.3256,91.5207,92.0487,75468.0
2018-09-19 13:00:00,106.4,107.18,106.1,106.19,131504.0,92.0833,92.7583,91.8236,91.9015,131504.0
2018-09-19 13:30:00,106.12,106.67,105.93,106.59,66797.0,91.8409,92.3169,91.6765,92.2477,66797.0
2018-09-19 14:00:00,106.65,107.04,106.61,106.63,62910.0,92.2996,92.6372,92.265,92.2823,62910.0
2018-09-19 14:30:00,106.67,106.67,105.65,105.9,115041.0,92.3169,92.3169,91.4342,91.6506,115041.0
2018-09-19 15:00:00,105.93,106.01,105.33,105.73,103516.0,91.6765,91.7457,91.1572,91.5034,103516.0
2018-09-19 15:30:00,105.73,105.96,105.31,105.63,272278.0,91.5034,91.7025,91.1399,91.4169,272278.0
2018-09-20 09:30:00,97.2,97.49,93.53,93.74,861845.0,84.1212,84.3722,80.945,81.1267,861845.0
2018-09-20 10:00:00,93.73,93.78,91.69,92.3,786624.0,81.1181,81.1614,79.3526,79.8805,786624.0
2018-09-20 10:30:00,92.22,92.47,90.2,91.29,632861.0,79.8113,80.0276,78.0631,79.0064,632861.0
2018-09-20 11:00:00,91.33,91.71,90.66,91.29,466597.0,79.041,79.3699,78.4612,79.0064,466597.0
2018-09-20 11:30:00,91.34,92.69,91.26,92.06,454838.0,79.0497,80.218,78.9804,79.6728,454838.0
2018-09-20 12:00:00,92.02,92.54,91.81,92.32,278137.0,79.6382,80.0882,79.4564,79.8978,278137.0
2018-09-20 12:30:00,92.31,93.1,92.0,92.39,176999.0,79.8892,80.5729,79.6209,79.9584,176999.0
2018-09-20 13:00:00,92.39,92.48,91.08,91.18,267755.0,79.9584,80.0363,78.8247,78.9112,267755.0
2018-09-20 13:30:00,91.17,91.19,90.0,90.18,291006.0,78.9026,78.9199,77.89,78.0458,291006.0
2018-09-20 14:00:00,90.18,91.92,90.0,91.79,507651.0,78.0458,79.5516,77.89,79.4391,507651.0
2018-09-20 14:30:00,91.79,92.06,91.05,91.6,185008.0,79.4391,79.6728,78.7987,79.2747,185008.0
2018-09-20 15:00:00,91.56,92.92,91.4,92.42,375065.0,79.2401,80.4171,79.1016,79.9844,375065.0
2018-09-20 15:30:00,92.41,92.42,91.59,91.97,581856.0,79.9757,79.9844,79.266,79.5949,581856.0
2018-09-21 09:30:00,92.55,93.68,92.0,92.59,282288.0,80.0969,81.0748,79.6209,80.1315,282288.0
2018-09-21 10:00:00,92.49,92.88,91.63,91.77,109333.0,80.0449,80.3825,79.3007,79.4218,109333.0
2018-09-21 10:30:00,91.75,91.99,91.22,91.22,88072.0,79.4045,79.6122,78.9458,78.9458,88072.0
2018-09-21 11:00:00,91.22,91.42,90.99,91.31,179292.0,78.9458,79.1189,78.7468,79.0237,179292.0
2018-09-21 11:30:00,91.31,91.32,90.65,90.73,68782.0,79.0237,79.0324,78.4525,78.5218,68782.0
2018-09-21 12:00:00,90.76,90.85,90.08,90.16,124342.0,78.5477,78.6256,77.9592,78.0285,124342.0
2018-09-21 12:30:00,90.15,90.41,89.73,90.1,166603.0,78.0198,78.2448,77.6563,77.9765,166603.0
2018-09-21 13:00:00,90.05,90.25,89.85,90.07,44625.0,77.9333,78.1063,77.7602,77.9506,44625.0
2018-09-21 13:30:00,90.03,90.1,89.13,89.24,119234.0,77.9159,77.9765,77.137,77.2322,119234.0
2018-09-21 14:00:00,89.22,89.37,88.75,88.79,222191.0,77.2149,77.3448,76.8082,76.8428,222191.0
2018-09-21 14:30:00,88.8,89.08,88.57,88.69,142383.0,76.8515,77.0938,76.6524,76.7563,142383.0
2018-09-21 15:00:00,88.69,89.7,88.69,89.31,166073.0,76.7563,77.6304,76.7563,77.2928,166073.0
2018-09-21 15:30:00,89.3,89.46,88.71,89.05,323032.0,77.2842,77.4226,76.7736,77.0678,323032.0
2018-09-24 09:30:00,88.08,89.02,86.66,86.71,205128.0,76.2283,77.0419,74.9994,75.0427,205128.0
2018-09-24 10:00:00,86.78,87.91,86.7,87.12,261625.0,75.1033,76.0812,75.034,75.3975,261625.0
2018-09-24 10:30:00,87.13,87.17,85.66,86.09,184020.0,75.4062,75.4408,74.134,74.5061,184020.0
2018-09-24 11:00:00,86.12,86.62,85.71,86.25,179370.0,74.5321,74.9648,74.1772,74.6446,179370.0
2018-09-24 11:30:00,86.28,86.37,85.62,86.31,79855.0,74.6705,74.7484,74.0993,74.6965,79855.0
2018-09-24 12:00:00,86.28,86.46,85.5,86.03,111281.0,74.6705,74.8263,73.9955,74.4542,111281.0
2018-09-24 12:30:00,86.01,86.74,86.01,86.68,94234.0,74.4369,75.0686,74.4369,75.0167,94234.0
2018-09-24 13:00:00,86.67,87.62,86.64,87.4,100584.0,75.0081,75.8302,74.9821,75.6398,100584.0
2018-09-24 13:30:00,87.39,87.89,87.31,87.4,106421.0,75.6312,76.0639,75.5619,75.6398,106421.0
2018-09-24 14:00:00,87.4,87.8,87.13,87.35,52092.0,75.6398,75.986,75.4062,75.5966,52092.0
2018-09-24 14:30:00,87.35,87.8,87.23,87.32,67226.0,75.5966,75.986,75.4927,75.5706,67226.0
2018-09-24 15:00:00,87.32,87.53,86.91,86.91,98375.0,75.5706,75.7523,75.2158,75.2158,98375.0
2018-09-24 15:30:00,86.93,87.09,86.56,86.85,228945.0,75.2331,75.3715,74.9129,75.1638,228945.0
2018-09-25 09:30:00,87.03,87.4,84.75,84.94,217545.0,75.3196,75.6398,73.3464,73.5108,217545.0
2018-09-25 10:00:00,84.97,86.07,84.9,85.65,141119.0,73.5368,74.4888,73.4762,74.1253,141119.0
2018-09-25 10:30:00,85.68,86.39,85.54,86.05,53038.0,74.1513,74.7657,74.0301,74.4715,53038.0
2018-09-25 11:00:00,86.08,86.33,85.85,86.13,42857.0,74.4974,74.7138,74.2984,74.5407,42857.0
2018-09-25 11:30:00,86.21,86.58,86.0,86.43,36263.0,74.61,74.9302,74.4282,74.8004,36263.0
2018-09-25 12:00:00,86.42,86.75,86.1,86.27,54327.0,74.7917,75.0773,74.5148,74.6619,54327.0
2018-09-25 12:30:00,86.27,86.69,86.15,86.61,38110.0,74.6619,75.0254,74.558,74.9561,38110.0
2018-09-25 13:00:00,86.59,86.79,86.23,86.73,53162.0,74.9388,75.1119,74.6273,75.06,53162.0
2018-09-25 13:30:00,86.7,86.82,86.38,86.57,37425.0,75.034,75.1379,74.7571,74.9215,37425.0
2018-09-25 14:00:00,86.56,86.91,86.51,86.8,43169.0,74.9129,75.2158,74.8696,75.1206,43169.0
2018-09-25 14:30:00,86.81,87.01,86.69,86.98,54024.0,75.1292,75.3023,75.0254,75.2763,54024.0
2018-09-25 15:00:00,86.98,87.04,86.43,86.5,49857.0,75.2763,75.3283,74.8004,74.8609,49857.0
2018-09-25 15:30:00,86.5,86.64,86.32,86.47,140723.0,74.8609,74.9821,74.7052,74.835,140723.0
2018-09-26 09:30:00,86.13,87.63,85.69,86.95,80396.0,74.5407,75.8389,74.1599,75.2504,80396.0
2018-09-26 10:00:00,86.95,87.19,86.35,86.66,63143.0,75.2504,75.4581,74.7311,74.9994,63143.0
2018-09-26 10:30:00,86.67,86.97,86.5,86.72,42225.0,75.0081,75.2677,74.8609,75.0513,42225.0
2018-09-26 11:00:00,86.75,87.04,86.37,86.72,54312.0,75.0773,75.3283,74.7484,75.0513,54312.0
2018-09-26 11:30:00,86.77,86.92,86.64,86.66,44664.0,75.0946,75.2244,74.9821,74.9994,44664.0
2018-09-26 12:00:00,86.67,86.9,86.64,86.85,41847.0,75.0081,75.2071,74.9821,75.1638,41847.0
2018-09-26 12:30:00,86.9,87.5,86.89,87.41,27395.0,75.2071,75.7264,75.1985,75.6485,27395.0
2018-09-26 13:00:00,87.5,87.79,87.3,87.69,31834.0,75.7264,75.9774,75.5533,75.8908,31834.0
2018-09-26 13:30:00,87.6,88.08,87.46,87.58,35281.0,75.8129,76.2283,75.6918,75.7956,35281.0
2018-09-26 14:00:00,87.64,88.03,87.52,87.67,57167.0,75.8475,76.1851,75.7437,75.8735,57167.0
2018-09-26 14:30:00,87.68,87.78,87.33,87.57,31363.0,75.8822,75.9687,75.5792,75.787,31363.0
2018-09-26 15:00:00,87.54,87.72,87.25,87.45,50875.0,75.761,75.9168,75.51,75.6831,50875.0
2018-09-26 15:30:00,87.41,87.52,86.89,87.31,211215.0,75.6485,75.7437,75.1985,75.5619,211215.0
2018-09-27 09:30:00,87.21,87.36,85.84,86.67,46313.0,75.4754,75.6052,74.2897,75.0081,46313.0
2018-09-27 10:00:00,86.77,87.43,86.53,86.65,33134.0,75.0946,75.6658,74.8869,74.9907,33134.0
2018-09-27 10:30:00,86.64,87.04,86.47,86.74,33707.0,74.9821,75.3283,74.835,75.0686,33707.0
2018-09-27 11:00:00,86.74,87.17,86.61,87.12,32566.0,75.0686,75.4408,74.9561,75.3975,32566.0
2018-09-27 11:30:00,87.04,87.4,86.86,87.27,41757.0,75.3283,75.6398,75.1725,75.5273,41757.0
2018-09-27 12:00:00,87.27,87.39,87.03,87.1,28378.0,75.5273,75.6312,75.3196,75.3802,28378.0
2018-09-27 12:30:00,87.09,87.49,87.09,87.2,33510.0,75.3715,75.7177,75.3715,75.4667,33510.0
2018-09-27 13:00:00,87.2,87.36,87.12,87.28,21214.0,75.4667,75.6052,75.3975,75.536,21214.0
2018-09-27 13:30:00,87.28,87.28,86.91,86.96,62566.0,75.536,75.536,75.2158,75.259,62566.0
2018-09-27 14:00:00,86.95,86.97,86.1,86.43,135258.0,75.2504,75.2677,74.5148,74.8004,135258.0
2018-09-27 14:30:00,86.41,86.51,86.15,86.24,64394.0,74.783,74.8696,74.558,74.6359,64394.0
2018-09-27 15:00:00,86.25,86.37,86.06,86.1,70750.0,74.6446,74.7484,74.4801,74.5148,70750.0
2018-09-27 15:30:00,86.09,86.16,85.55,85.68,178666.0,74.5061,74.5667,74.0388,74.1513,178666.0
2018-09-28 09:30:00,85.36,85.86,84.8,85.19,50603.0,73.8743,74.307,73.3897,73.7272,50603.0
2018-09-28 10:00:00,85.39,86.02,85.24,86.02,37934.0,73.9003,74.4455,73.7705,74.4455,37934.0
2018-09-28 10:30:00,86.05,86.05,85.5,85.63,47757.0,74.4715,74.4715,73.9955,74.108,47757.0
2018-09-28 11:00:00,85.62,85.71,85.29,85.41,34705.0,74.0993,74.1772,73.8137,73.9176,34705.0
2018-09-28 11:30:00,85.43,85.5,84.87,84.87,42673.0,73.9349,73.9955,73.4503,73.4503,42673.0
2018-09-28 12:00:00,84.91,85.09,84.72,84.86,48676.0,73.4849,73.6407,73.3204,73.4416,48676.0
2018-09-28 12:30:00,84.85,84.88,84.41,84.66,87241.0,73.4329,73.4589,73.0522,73.2685,87241.0
2018-09-28 13:00:00,84.65,84.69,84.15,84.24,51189.0,73.2599,73.2945,72.8271,72.905,51189.0
2018-09-28 13:30:00,84.2,84.55,84.05,84.05,54016.0,72.8704,73.1733,72.7406,72.7406,54016.0
2018-09-28 14:00:00,84.02,84.13,83.82,83.91,76842.0,72.7146,72.8098,72.5415,72.6194,76842.0
2018-09-28 14:30:00,83.92,84.04,83.59,83.87,83108.0,72.6281,72.7319,72.3425,72.5848,83108.0
2018-09-28 15:00:00,83.89,84.16,83.81,84.09,67307.0,72.6021,72.8358,72.5329,72.7752,67307.0
2018-09-28 15:30:00,84.07,84.07,83.46,83.7,255149.0,72.7579,72.7579,72.23,72.4377,255149.0
2018-10-01 09:30:00,84.54,84.59,82.03,82.2,179859.0,73.1647,73.2079,70.9924,71.1395,179859.0
2018-10-01 10:00:00,82.01,83.32,81.9,82.96,90234.0,70.9751,72.1088,70.8799,71.7973,90234.0
2018-10-01 10:30:00,82.92,83.12,82.66,83.12,72870.0,71.7626,71.9357,71.5376,71.9357,72870.0
2018-10-01 11:00:00,83.12,83.91,83.08,83.25,95737.0,71.9357,72.6194,71.9011,72.0482,95737.0
2018-10-01 11:30:00,83.38,83.52,82.97,83.11,37135.0,72.1607,72.2819,71.8059,71.9271,37135.0
2018-10-01 12:00:00,83.07,83.28,82.6,82.74,37565.0,71.8925,72.0742,71.4857,71.6069,37565.0
2018-10-01 12:30:00,82.73,82.93,82.68,82.84,38174.0,71.5982,71.7713,71.5549,71.6934,38174.0
2018-10-01 13:00:00,82.83,82.9,82.5,82.69,36882.0,71.6848,71.7453,71.3992,71.5636,36882.0
2018-10-01 13:30:00,82.73,82.85,82.7,82.78,47465.0,71.5982,71.7021,71.5722,71.6415,47465.0
2018-10-01 14:00:00,82.78,82.98,82.7,82.74,38724.0,71.6415,71.8146,71.5722,71.6069,38724.0
2018-10-01 14:30:00,82.72,82.79,82.52,82.54,44030.0,71.5896,71.6501,71.4165,71.4338,44030.0
2018-10-01 15:00:00,82.54,82.71,82.1,82.31,82305.0,71.4338,71.5809,71.053,71.2347,82305.0
2018-10-01 15:30:00,82.31,82.67,82.18,82.54,141214.0,71.2347,71.5463,71.1222,71.4338,141214.0
2018-10-02 09:30:00,82.68,83.63,82.36,83.22,37738.0,71.5549,72.3771,71.278,72.0223,37738.0
2018-10-02 10:00:00,83.22,83.69,82.47,83.36,74519.0,72.0223,72.429,71.3732,72.1434,74519.0
2018-10-02 10:30:00,83.37,83.6,83.06,83.37,41103.0,72.1521,72.3511,71.8838,72.1521,41103.0
2018-10-02 11:00:00,83.36,83.89,83.32,83.43,27225.0,72.1434,72.6021,72.1088,72.204,27225.0
2018-10-02 11:30:00,83.42,84.4,83.42,84.01,44573.0,72.1954,73.0435,72.1954,72.706,44573.0
2018-10-02 12:00:00,84.05,84.08,83.62,83.97,22561.0,72.7406,72.7666,72.3685,72.6714,22561.0
2018-10-02 12:30:00,83.92,84.39,83.7,83.87,37736.0,72.6281,73.0348,72.4377,72.5848,37736.0
2018-10-02 13:00:00,83.86,83.98,83.72,83.73,28820.0,72.5762,72.68,72.455,72.4637,28820.0
2018-10-02 13:30:00,83.75,83.79,83.51,83.64,21470.0,72.481,72.5156,72.2733,72.3858,21470.0
2018-10-02 14:00:00,83.69,83.99,83.63,83.75,39906.0,72.429,72.6887,72.3771,72.481,39906.0
2018-10-02 14:30:00,83.76,83.8,83.2,83.25,30982.0,72.4896,72.5242,72.005,72.0482,30982.0
2018-10-02 15:00:00,83.23,83.34,83.14,83.28,59021.0,72.0309,72.1261,71.953,72.0742,59021.0
2018-10-02 15:30:00,83.27,83.42,82.96,83.03,142350.0,72.0655,72.1954,71.7973,71.8578,142350.0
2018-10-03 09:30:00,83.57,83.93,82.9,83.03,35845.0,72.3252,72.6367,71.7453,71.8578,35845.0
2018-10-03 10:00:00,83.03,83.79,83.01,83.36,23203.0,71.8578,72.5156,71.8405,72.1434,23203.0
2018-10-03 10:30:00,83.36,83.9,83.01,83.05,48348.0,72.1434,72.6108,71.8405,71.8751,48348.0
2018-10-03 11:00:00,83.05,83.45,83.02,83.37,34043.0,71.8751,72.2213,71.8492,72.1521,34043.0
2018-10-03 11:30:00,83.37,83.46,82.97,83.03,38070.0,72.1521,72.23,71.8059,71.8578,38070.0
2018-10-03 12:00:00,83.06,83.26,82.9,83.26,32935.0,71.8838,72.0569,71.7453,72.0569,32935.0
2018-10-03 12:30:00,83.31,83.42,83.15,83.22,45979.0,72.1002,72.1954,71.9617,72.0223,45979.0
2018-10-03 13:00:00,83.19,83.44,83.18,83.41,49572.0,71.9963,72.2127,71.9877,72.1867,49572.0
2018-10-03 13:30:00,83.41,83.45,83.15,83.36,61786.0,72.1867,72.2213,71.9617,72.1434,61786.0
2018-10-03 14:00:00,83.36,83.59,83.36,83.43,48594.0,72.1434,72.3425,72.1434,72.204,48594.0
2018-10-03 14:30:00,83.39,83.43,83.06,83.19,53087.0,72.1694,72.204,71.8838,71.9963,53087.0
2018-10-03 15:00:00,83.23,83.26,82.78,83.01,65499.0,72.0309,72.0569,71.6415,71.8405,65499.0
2018-10-03 15:30:00,83.0,83.01,82.77,82.89,142320.0,71.8319,71.8405,71.6328,71.7367,142320.0
2018-10-04 09:30:00,82.25,83.29,82.25,83.04,40046.0,71.1828,72.0829,71.1828,71.8665,40046.0
2018-10-04 10:00:00,83.02,83.31,82.62,82.84,68813.0,71.8492,72.1002,71.503,71.6934,68813.0
2018-10-04 10:30:00,82.84,83.41,82.84,83.34,23370.0,71.6934,72.1867,71.6934,72.1261,23370.0
2018-10-04 11:00:00,83.4,83.6,82.89,83.13,76421.0,72.1781,72.3511,71.7367,71.9444,76421.0
2018-10-04 11:30:00,83.1,83.36,82.6,82.64,30741.0,71.9184,72.1434,71.4857,71.5203,30741.0
2018-10-04 12:00:00,82.56,82.74,82.1,82.33,16645.0,71.4511,71.6069,71.053,71.252,16645.0
2018-10-04 12:30:00,82.33,82.39,82.17,82.28,23110.0,71.252,71.304,71.1136,71.2088,23110.0
2018-10-04 13:00:00,82.32,82.68,82.26,82.52,19167.0,71.2434,71.5549,71.1914,71.4165,19167.0
2018-10-04 13:30:00,82.52,82.7,82.31,82.44,18195.0,71.4165,71.5722,71.2347,71.3472,18195.0
2018-10-04 14:00:00,82.44,82.55,81.86,82.1,39113.0,71.3472,71.4424,70.8453,71.053,39113.0
2018-10-04 14:30:00,82.01,82.49,82.01,82.45,26910.0,70.9751,71.3905,70.9751,71.3559,26910.0
2018-10-04 15:00:00,82.42,82.56,82.22,82.24,36213.0,71.3299,71.4511,71.1568,71.1741,36213.0
2018-10-04 15:30:00,82.22,82.34,81.84,82.31,121804.0,71.1568,71.2607,70.828,71.2347,121804.0
2018-10-05 09:30:00,82.33,82.33,80.69,81.44,47681.0,71.252,71.252,69.8327,70.4818,47681.0
2018-10-05 10:00:00,81.41,82.2,81.41,81.99,45143.0,70.4558,71.1395,70.4558,70.9578,45143.0
2018-10-05 10:30:00,81.99,81.99,81.17,81.49,39047.0,70.9578,70.9578,70.2481,70.5251,39047.0
2018-10-05 11:00:00,81.4,81.45,81.04,81.22,30144.0,70.4472,70.4904,70.1356,70.2914,30144.0
2018-10-05 11:30:00,81.22,81.28,80.62,80.62,48201.0,70.2914,70.3433,69.7721,69.7721,48201.0
2018-10-05 12:00:00,80.63,81.02,80.45,80.85,45374.0,69.7808,70.1183,69.625,69.9712,45374.0
2018-10-05 12:30:00,80.83,80.93,80.52,80.66,31836.0,69.9539,70.0404,69.6856,69.8067,31836.0
2018-10-05 13:00:00,80.61,80.71,80.39,80.59,45526.0,69.7635,69.85,69.5731,69.7462,45526.0
2018-10-05 13:30:00,80.56,80.94,80.37,80.86,32332.0,69.7202,70.0491,69.5558,69.9798,32332.0
2018-10-05 14:00:00,80.81,81.32,80.6,81.26,49635.0,69.9366,70.3779,69.7548,70.326,49635.0
2018-10-05 14:30:00,81.26,81.5,81.21,81.36,45534.0,70.326,70.5337,70.2827,70.4125,45534.0
2018-10-05 15:00:00,81.32,81.64,81.21,81.45,56312.0,70.3779,70.6549,70.2827,70.4904,56312.0
2018-10-05 15:30:00,81.45,81.68,81.1,81.38,117028.0,70.4904,70.6895,70.1875,70.4299,117028.0
2018-10-08 09:30:00,81.08,82.24,80.7,81.83,33934.0,70.1702,71.1741,69.8414,70.8193,33934.0
2018-10-08 10:00:00,81.75,82.1,81.33,81.62,28552.0,70.7501,71.053,70.3866,70.6376,28552.0
2018-10-08 10:30:00,81.58,81.88,81.23,81.38,26017.0,70.6029,70.8626,70.3,70.4299,26017.0
2018-10-08 11:00:00,81.4,81.45,81.02,81.14,24937.0,70.4472,70.4904,70.1183,70.2221,24937.0
2018-10-08 11:30:00,81.13,81.13,80.59,80.63,20763.0,70.2135,70.2135,69.7462,69.7808,20763.0
2018-10-08 12:00:00,80.65,81.4,80.62,81.1,24931.0,69.7981,70.4472,69.7721,70.1875,24931.0
2018-10-08 12:30:00,81.06,81.09,80.74,80.83,36824.0,70.1529,70.1789,69.876,69.9539,36824.0
2018-10-08 13:00:00,80.81,80.96,80.58,80.71,32055.0,69.9366,70.0664,69.7375,69.85,32055.0
2018-10-08 13:30:00,80.74,81.16,80.74,81.0,44109.0,69.876,70.2395,69.876,70.101,44109.0
2018-10-08 14:00:00,81.0,81.44,81.0,81.38,30538.0,70.101,70.4818,70.101,70.4299,30538.0
2018-10-08 14:30:00,81.4,81.54,81.33,81.47,31336.0,70.4472,70.5683,70.3866,70.5077,31336.0
2018-10-08 15:00:00,81.47,81.85,81.45,81.84,46416.0,70.5077,70.8366,70.4904,70.828,46416.0
2018-10-08 15:30:00,81.84,82.08,81.78,81.78,121739.0,70.828,71.0357,70.776,70.776,121739.0
2018-10-09 09:30:00,82.06,82.06,81.04,81.76,43347.0,71.0184,71.0184,70.1356,70.7587,43347.0
2018-10-09 10:00:00,81.75,81.75,80.93,81.53,21197.0,70.7501,70.7501,70.0404,70.5597,21197.0
2018-10-09 10:30:00,81.49,81.6,80.53,80.56,15517.0,70.5251,70.6203,69.6942,69.7202,15517.0
2018-10-09 11:00:00,80.56,80.78,80.05,80.55,41171.0,69.7202,69.9106,69.2788,69.7115,41171.0
2018-10-09 11:30:00,80.46,80.57,80.15,80.42,27384.0,69.6336,69.7288,69.3654,69.599,27384.0
2018-10-09 12:00:00,80.41,80.42,79.95,80.17,26861.0,69.5904,69.599,69.1923,69.3827,26861.0
2018-10-09 12:30:00,80.15,80.34,79.71,79.71,21931.0,69.3654,69.5298,68.9846,68.9846,21931.0
2018-10-09 13:00:00,79.69,80.08,79.63,79.88,19359.0,68.9673,69.3048,68.9153,69.1317,19359.0
2018-10-09 13:30:00,79.88,79.97,79.46,79.58,38536.0,69.1317,69.2096,68.7682,68.8721,38536.0
2018-10-09 14:00:00,79.61,79.9,79.52,79.76,23477.0,68.898,69.149,68.8201,69.0278,23477.0
2018-10-09 14:30:00,79.77,79.81,79.61,79.72,32379.0,69.0365,69.0711,68.898,68.9932,32379.0
2018-10-09 15:00:00,79.69,79.78,79.25,79.3,70092.0,68.9673,69.0451,68.5865,68.6297,70092.0
2018-10-09 15:30:00,79.29,79.49,79.19,79.25,190209.0,68.6211,68.7942,68.5345,68.5865,190209.0
2018-10-10 09:30:00,79.02,79.03,77.69,77.71,52600.0,68.3874,68.3961,67.2364,67.2537,52600.0
2018-10-10 10:00:00,77.72,78.28,77.72,78.2,39400.0,67.2623,67.747,67.2623,67.6777,39400.0
2018-10-10 10:30:00,78.13,78.8,78.13,78.69,56038.0,67.6172,68.197,67.6172,68.1018,56038.0
2018-10-10 11:00:00,78.65,79.17,78.57,79.03,42926.0,68.0672,68.5172,67.998,68.3961,42926.0
2018-10-10 11:30:00,78.98,79.24,78.7,79.1,32640.0,68.3528,68.5778,68.1105,68.4566,32640.0
2018-10-10 12:00:00,79.04,79.47,78.93,79.44,26018.0,68.4047,68.7769,68.3095,68.7509,26018.0
2018-10-10 12:30:00,79.44,80.17,79.43,79.8,56162.0,68.7509,69.3827,68.7422,69.0625,56162.0
2018-10-10 13:00:00,79.82,80.16,79.74,80.11,38943.0,69.0798,69.374,69.0105,69.3307,38943.0
2018-10-10 13:30:00,80.06,80.49,79.8,79.97,43387.0,69.2875,69.6596,69.0625,69.2096,43387.0
2018-10-10 14:00:00,80.05,80.05,78.8,79.41,80733.0,69.2788,69.2788,68.197,68.7249,80733.0
2018-10-10 14:30:00,79.43,79.66,79.2,79.56,53908.0,68.7422,68.9413,68.5432,68.8547,53908.0
2018-10-10 15:00:00,79.57,79.58,78.63,79.38,79492.0,68.8634,68.8721,68.0499,68.699,79492.0
2018-10-10 15:30:00,79.44,79.44,78.59,78.76,110171.0,68.7509,68.7509,68.0153,68.1624,110171.0
2018-10-11 09:30:00,78.24,80.09,78.02,79.96,60336.0,67.7124,69.3134,67.522,69.2009,60336.0
2018-10-11 10:00:00,79.91,79.95,78.45,78.84,56774.0,69.1577,69.1923,67.8941,68.2316,56774.0
2018-10-11 10:30:00,78.84,78.98,78.36,78.59,43003.0,68.2316,68.3528,67.8162,68.0153,43003.0
2018-10-11 11:00:00,78.63,78.66,78.16,78.41,22014.0,68.0499,68.0758,67.6431,67.8595,22014.0
2018-10-11 11:30:00,78.32,79.52,78.21,79.22,53168.0,67.7816,68.8201,67.6864,68.5605,53168.0
2018-10-11 12:00:00,79.29,80.24,79.22,79.98,62423.0,68.6211,69.4432,68.5605,69.2182,62423.0
2018-10-11 12:30:00,79.95,79.97,79.58,79.92,56782.0,69.1923,69.2096,68.8721,69.1663,56782.0
2018-10-11 13:00:00,79.85,80.29,79.7,80.16,88365.0,69.1057,69.4865,68.9759,69.374,88365.0
2018-10-11 13:30:00,80.16,80.47,80.1,80.33,64211.0,69.374,69.6423,69.3221,69.5211,64211.0
2018-10-11 14:00:00,80.32,80.4,80.01,80.09,128499.0,69.5125,69.5817,69.2442,69.3134,128499.0
2018-10-11 14:30:00,80.09,80.12,79.44,79.8,69774.0,69.3134,69.3394,68.7509,69.0625,69774.0
2018-10-11 15:00:00,79.74,80.31,79.42,79.9,64636.0,69.0105,69.5038,68.7336,69.149,64636.0
2018-10-11 15:30:00,79.88,79.89,79.06,79.11,115224.0,69.1317,69.1403,68.422,68.4653,115224.0
2018-10-12 09:30:00,80.45,81.27,79.79,81.25,71391.0,69.625,70.3347,69.0538,70.3173,71391.0
2018-10-12 10:00:00,81.05,81.18,80.55,80.8,41713.0,70.1443,70.2568,69.7115,69.9279,41713.0
2018-10-12 10:30:00,80.74,81.29,80.74,81.08,35299.0,69.876,70.352,69.876,70.1702,35299.0
2018-10-12 11:00:00,81.08,81.21,80.27,80.37,35935.0,70.1702,70.2827,69.4692,69.5558,35935.0
2018-10-12 11:30:00,80.32,81.17,80.32,80.94,39319.0,69.5125,70.2481,69.5125,70.0491,39319.0
2018-10-12 12:00:00,80.95,81.14,80.51,80.62,44944.0,70.0577,70.2221,69.6769,69.7721,44944.0
2018-10-12 12:30:00,80.6,80.61,79.84,80.15,46471.0,69.7548,69.7635,69.0971,69.3654,46471.0
2018-10-12 13:00:00,80.11,80.53,79.86,80.08,29552.0,69.3307,69.6942,69.1144,69.3048,29552.0
2018-10-12 13:30:00,80.05,80.68,79.92,80.63,29584.0,69.2788,69.824,69.1663,69.7808,29584.0
2018-10-12 14:00:00,80.57,80.63,79.38,79.83,60578.0,69.7288,69.7808,68.699,69.0884,60578.0
2018-10-12 14:30:00,79.82,80.3,79.55,80.26,48093.0,69.0798,69.4952,68.8461,69.4606,48093.0
2018-10-12 15:00:00,80.23,80.6,80.01,80.51,38438.0,69.4346,69.7548,69.2442,69.6769,38438.0
2018-10-12 15:30:00,80.59,80.67,80.2,80.38,118070.0,69.7462,69.8154,69.4086,69.5644,118070.0
2018-10-15 09:30:00,80.05,81.9,80.05,81.7,76359.0,69.2788,70.8799,69.2788,70.7068,76359.0
2018-10-15 10:00:00,81.71,81.82,81.06,81.35,42752.0,70.7155,70.8107,70.1529,70.4039,42752.0
2018-10-15 10:30:00,81.31,81.85,81.17,81.61,56594.0,70.3693,70.8366,70.2481,70.6289,56594.0
2018-10-15 11:00:00,81.61,82.06,81.37,81.94,39509.0,70.6289,71.0184,70.4212,70.9145,39509.0
2018-10-15 11:30:00,82.03,82.04,81.23,81.36,26776.0,70.9924,71.001,70.3,70.4125,26776.0
2018-10-15 12:00:00,81.33,81.41,81.04,81.13,27034.0,70.3866,70.4558,70.1356,70.2135,27034.0
2018-10-15 12:30:00,81.13,81.2,80.54,80.96,38440.0,70.2135,70.2741,69.7029,70.0664,38440.0
2018-10-15 13:00:00,80.99,81.27,80.86,81.17,22159.0,70.0923,70.3347,69.9798,70.2481,22159.0
2018-10-15 13:30:00,81.21,81.66,81.12,81.52,15147.0,70.2827,70.6722,70.2048,70.551,15147.0
2018-10-15 14:00:00,81.5,81.51,81.02,81.14,14660.0,70.5337,70.5424,70.1183,70.2221,14660.0
2018-10-15 14:30:00,81.12,81.67,81.07,81.56,22206.0,70.2048,70.6808,70.1616,70.5856,22206.0
2018-10-15 15:00:00,81.53,81.67,81.25,81.44,27835.0,70.5597,70.6808,70.3173,70.4818,27835.0
2018-10-15 15:30:00,81.44,81.5,81.05,81.08,60615.0,70.4818,70.5337,70.1443,70.1702,60615.0
2018-10-16 09:30:00,81.84,81.97,80.76,81.75,47733.0,70.828,70.9405,69.8933,70.7501,47733.0
2018-10-16 10:00:00,81.76,82.23,81.64,81.9,30352.0,70.7587,71.1655,70.6549,70.8799,30352.0
2018-10-16 10:30:00,81.81,82.25,81.51,82.25,27134.0,70.802,71.1828,70.5424,71.1828,27134.0
2018-10-16 11:00:00,82.26,82.37,81.98,82.09,33842.0,71.1914,71.2866,70.9491,71.0443,33842.0
2018-10-16 11:30:00,82.04,82.15,81.61,82.05,41690.0,71.001,71.0962,70.6289,71.0097,41690.0
2018-10-16 12:00:00,82.04,82.37,81.85,81.94,23147.0,71.001,71.2866,70.8366,70.9145,23147.0
2018-10-16 12:30:00,81.92,82.59,81.89,82.48,41939.0,70.8972,71.477,70.8712,71.3818,41939.0
2018-10-16 13:00:00,82.52,82.67,82.32,82.37,23691.0,71.4165,71.5463,71.2434,71.2866,23691.0
2018-10-16 13:30:00,82.37,82.68,82.34,82.56,22958.0,71.2866,71.5549,71.2607,71.4511,22958.0
2018-10-16 14:00:00,82.59,82.9,82.59,82.8,28183.0,71.477,71.7453,71.477,71.6588,28183.0
2018-10-16 14:30:00,82.79,83.19,82.79,83.07,41844.0,71.6501,71.9963,71.6501,71.8925,41844.0
2018-10-16 15:00:00,83.08,83.08,82.58,82.8,46623.0,71.9011,71.9011,71.4684,71.6588,46623.0
2018-10-16 15:30:00,82.78,83.07,82.71,82.9,125855.0,71.6415,71.8925,71.5809,71.7453,125855.0
2018-10-17 09:30:00,85.04,85.53,82.2,82.43,148930.0,73.5974,74.0215,71.1395,71.3386,148930.0
2018-10-17 10:00:00,82.37,83.04,81.79,81.96,48429.0,71.2866,71.8665,70.7847,70.9318,48429.0
2018-10-17 10:30:00,81.96,82.0,80.72,81.69,53074.0,70.9318,70.9664,69.8587,70.6981,53074.0
2018-10-17 11:00:00,81.59,81.99,81.17,81.99,20836.0,70.6116,70.9578,70.2481,70.9578,20836.0
2018-10-17 11:30:00,81.84,82.34,81.76,82.31,64772.0,70.828,71.2607,70.7587,71.2347,64772.0
2018-10-17 12:00:00,82.23,82.82,82.23,82.4,47916.0,71.1655,71.6761,71.1655,71.3126,47916.0
2018-10-17 12:30:00,82.42,82.57,81.88,82.07,36580.0,71.3299,71.4597,70.8626,71.027,36580.0
2018-10-17 13:00:00,82.15,82.57,82.1,82.11,20681.0,71.0962,71.4597,71.053,71.0616,20681.0
2018-10-17 13:30:00,82.11,82.84,81.9,82.67,24373.0,71.0616,71.6934,70.8799,71.5463,24373.0
2018-10-17 14:00:00,82.85,82.85,82.1,82.31,35500.0,71.7021,71.7021,71.053,71.2347,35500.0
2018-10-17 14:30:00,82.25,82.63,81.93,82.43,21049.0,71.1828,71.5117,70.9059,71.3386,21049.0
2018-10-17 15:00:00,82.4,82.61,82.24,82.38,32777.0,71.3126,71.4944,71.1741,71.2953,32777.0
2018-10-17 15:30:00,82.42,82.45,82.11,82.24,70548.0,71.3299,71.3559,71.0616,71.1741,70548.0
2018-10-18 09:30:00,81.69,81.69,79.26,79.62,98524.0,70.6981,70.6981,68.5951,68.9067,98524.0
2018-10-18 10:00:00,79.67,80.09,79.63,79.98,61164.0,68.9499,69.3134,68.9153,69.2182,61164.0
2018-10-18 10:30:00,79.93,80.32,79.84,80.08,37517.0,69.175,69.5125,69.0971,69.3048,37517.0
2018-10-18 11:00:00,80.09,80.09,78.88,78.91,49156.0,69.3134,69.3134,68.2662,68.2922,49156.0
2018-10-18 11:30:00,78.9,79.09,78.61,78.67,62000.0,68.2836,68.448,68.0326,68.0845,62000.0
2018-10-18 12:00:00,78.79,79.06,78.67,78.7,37500.0,68.1884,68.422,68.0845,68.1105,37500.0
2018-10-18 12:30:00,78.7,78.9,78.6,78.6,25633.0,68.1105,68.2836,68.0239,68.0239,25633.0
2018-10-18 13:00:00,78.6,78.66,77.93,78.05,30357.0,68.0239,68.0758,67.4441,67.5479,30357.0
2018-10-18 13:30:00,78.1,78.11,77.22,77.34,58974.0,67.5912,67.5999,66.8296,66.9335,58974.0
2018-10-18 14:00:00,77.35,78.06,77.27,77.53,39353.0,66.9421,67.5566,66.8729,67.0979,39353.0
2018-10-18 14:30:00,77.59,78.16,77.51,78.07,33394.0,67.1498,67.6431,67.0806,67.5652,33394.0
2018-10-18 15:00:00,78.06,78.06,77.39,77.52,33944.0,67.5566,67.5566,66.9767,67.0892,33944.0
2018-10-18 15:30:00,77.49,77.94,77.45,77.9,121955.0,67.0633,67.4527,67.0287,67.4181,121955.0
2018-10-19 09:30:00,77.74,78.47,76.73,78.18,48778.0,67.2796,67.9114,66.4055,67.6604,48778.0
2018-10-19 10:00:00,78.3,78.56,77.74,77.74,33051.0,67.7643,67.9893,67.2796,67.2796,33051.0
2018-10-19 10:30:00,77.75,78.04,77.46,77.53,26882.0,67.2883,67.5393,67.0373,67.0979,26882.0
2018-10-19 11:00:00,77.57,78.15,77.25,77.43,31355.0,67.1325,67.6345,66.8556,67.0114,31355.0
2018-10-19 11:30:00,77.49,77.66,77.18,77.54,22604.0,67.0633,67.2104,66.795,67.1066,22604.0
2018-10-19 12:00:00,77.47,77.63,77.13,77.13,35781.0,67.046,67.1844,66.7517,66.7517,35781.0
2018-10-19 12:30:00,77.19,77.19,76.6,76.7,29053.0,66.8036,66.8036,66.293,66.3796,29053.0
2018-10-19 13:00:00,76.68,76.74,76.1,76.2,55472.0,66.3623,66.4142,65.8603,65.9469,55472.0
2018-10-19 13:30:00,76.28,76.5,75.62,75.62,57461.0,66.0161,66.2065,65.4449,65.4449,57461.0
2018-10-19 14:00:00,75.61,76.15,75.45,75.95,55853.0,65.4362,65.9036,65.2978,65.7305,55853.0
2018-10-19 14:30:00,75.97,76.29,75.45,75.48,65697.0,65.7478,66.0247,65.2978,65.3237,65697.0
2018-10-19 15:00:00,75.51,75.59,75.11,75.47,113523.0,65.3497,65.4189,65.0035,65.3151,113523.0
2018-10-19 15:30:00,75.47,75.67,75.08,75.15,303738.0,65.3151,65.4882,64.9776,65.0381,303738.0
2018-10-22 09:30:00,75.19,75.75,74.37,74.87,73983.0,65.0728,65.5574,64.3631,64.7958,73983.0
2018-10-22 10:00:00,74.95,75.12,74.09,74.16,47214.0,64.865,65.0122,64.1208,64.1813,47214.0
2018-10-22 10:30:00,74.17,74.84,74.02,74.69,71873.0,64.19,64.7699,64.0602,64.64,71873.0
2018-10-22 11:00:00,74.65,74.7,74.15,74.4,70231.0,64.6054,64.6487,64.1727,64.3891,70231.0
2018-10-22 11:30:00,74.4,74.62,74.17,74.25,74054.0,64.3891,64.5795,64.19,64.2592,74054.0
2018-10-22 12:00:00,74.26,74.8,74.05,74.15,52381.0,64.2679,64.7352,64.0861,64.1727,52381.0
2018-10-22 12:30:00,74.17,74.17,73.68,73.96,65161.0,64.19,64.19,63.7659,64.0083,65161.0
2018-10-22 13:00:00,73.98,74.22,73.85,73.96,44919.0,64.0256,64.2333,63.9131,64.0083,44919.0
2018-10-22 13:30:00,74.0,74.19,73.87,73.91,59905.0,64.0429,64.2073,63.9304,63.965,59905.0
2018-10-22 14:00:00,73.94,74.05,73.68,73.72,43046.0,63.991,64.0861,63.7659,63.8006,43046.0
2018-10-22 14:30:00,73.71,74.1,73.7,73.89,36870.0,63.7919,64.1294,63.7832,63.9477,36870.0
2018-10-22 15:00:00,73.88,74.06,73.86,73.98,84604.0,63.939,64.0948,63.9217,64.0256,84604.0
2018-10-22 15:30:00,73.98,74.25,73.94,73.98,183231.0,64.0256,64.2592,63.991,64.0256,183231.0
2018-10-23 09:30:00,72.95,73.39,72.14,73.09,52392.0,63.1342,63.515,62.4332,63.2553,52392.0
2018-10-23 10:00:00,73.14,73.95,73.04,73.85,119571.0,63.2986,63.9996,63.2121,63.9131,119571.0
2018-10-23 10:30:00,73.6,73.64,72.82,73.11,68278.0,63.6967,63.7313,63.0217,63.2726,68278.0
2018-10-23 11:00:00,73.06,74.43,72.96,74.4,59881.0,63.2294,64.415,63.1428,64.3891,59881.0
2018-10-23 11:30:00,74.4,74.85,74.01,74.75,37737.0,64.3891,64.7785,64.0515,64.692,37737.0
2018-10-23 12:00:00,74.76,74.95,74.5,74.69,94152.0,64.7006,64.865,64.4756,64.64,94152.0
2018-10-23 12:30:00,74.77,74.85,74.0,74.01,107961.0,64.7093,64.7785,64.0429,64.0515,107961.0
2018-10-23 13:00:00,74.01,74.6,73.95,74.34,169197.0,64.0515,64.5621,63.9996,64.3371,169197.0
2018-10-23 13:30:00,74.35,74.4,73.21,73.36,106318.0,64.3458,64.3891,63.3592,63.489,106318.0
2018-10-23 14:00:00,73.33,73.86,72.99,73.06,266865.0,63.463,63.9217,63.1688,63.2294,266865.0
2018-10-23 14:30:00,73.11,74.31,73.02,74.24,172801.0,63.2726,64.3112,63.1947,64.2506,172801.0
2018-10-23 15:00:00,74.25,74.38,74.04,74.18,46997.0,64.2592,64.3717,64.0775,64.1987,46997.0
2018-10-23 15:30:00,74.17,74.2,73.74,73.9,110624.0,64.19,64.216,63.8179,63.9563,110624.0
2018-10-24 09:30:00,74.08,74.91,73.4,74.65,60860.0,64.4671,65.1894,63.8754,64.9632,60860.0
2018-10-24 10:00:00,74.58,74.59,73.59,73.69,36681.0,64.9022,64.9109,64.0407,64.1277,36681.0
2018-10-24 10:30:00,73.6,74.29,73.59,73.88,74446.0,64.0494,64.6499,64.0407,64.2931,74446.0
2018-10-24 11:00:00,73.81,73.89,73.25,73.53,24600.0,64.2322,64.3018,63.7448,63.9885,24600.0
2018-10-24 11:30:00,73.42,74.02,73.36,73.82,77767.0,63.8928,64.4149,63.8406,64.2409,77767.0
2018-10-24 12:00:00,73.72,73.72,73.07,73.31,23739.0,64.1538,64.1538,63.5882,63.797,23739.0
2018-10-24 12:30:00,73.26,73.33,72.34,72.63,30339.0,63.7535,63.8145,62.9529,63.2053,30339.0
2018-10-24 13:00:00,72.58,72.59,71.89,72.29,29449.0,63.1618,63.1705,62.5613,62.9094,29449.0
2018-10-24 13:30:00,72.29,72.44,71.67,71.98,27386.0,62.9094,63.0399,62.3699,62.6396,27386.0
2018-10-24 14:00:00,71.9,72.05,71.16,72.03,56031.0,62.57,62.7005,61.926,62.6831,56031.0
2018-10-24 14:30:00,72.03,72.29,71.33,71.64,39358.0,62.6831,62.9094,62.074,62.3438,39358.0
2018-10-24 15:00:00,71.64,71.64,70.73,70.86,35171.0,62.3438,62.3438,61.5518,61.665,35171.0
2018-10-24 15:30:00,70.88,71.24,70.35,70.41,127263.0,61.6824,61.9957,61.2211,61.2734,127263.0
2018-10-25 09:30:00,71.53,72.9,71.09,72.87,93215.0,62.248,63.4402,61.8651,63.4141,93215.0
2018-10-25 10:00:00,72.88,73.8,72.5,72.62,104988.0,63.4228,64.2235,63.0922,63.1966,104988.0
2018-10-25 10:30:00,72.8,73.08,71.77,72.02,50392.0,63.3532,63.5969,62.4569,62.6744,50392.0
2018-10-25 11:00:00,72.02,72.02,69.81,70.84,109731.0,62.6744,62.6744,60.7512,61.6476,109731.0
2018-10-25 11:30:00,70.78,70.9,70.12,70.72,84363.0,61.5953,61.6998,61.021,61.5431,84363.0
2018-10-25 12:00:00,70.71,70.87,69.66,69.68,56208.0,61.5344,61.6737,60.6207,60.6381,56208.0
2018-10-25 12:30:00,69.63,70.05,69.48,69.83,65926.0,60.5946,60.9601,60.464,60.7686,65926.0
2018-10-25 13:00:00,69.91,70.19,69.52,69.76,42139.0,60.8382,61.0819,60.4988,60.7077,42139.0
2018-10-25 13:30:00,69.78,70.12,69.51,69.59,71440.0,60.7251,61.021,60.4901,60.5598,71440.0
2018-10-25 14:00:00,69.66,69.97,69.53,69.79,107915.0,60.6207,60.8905,60.5076,60.7338,107915.0
2018-10-25 14:30:00,69.78,69.83,69.44,69.44,63945.0,60.7251,60.7686,60.4292,60.4292,63945.0
2018-10-25 15:00:00,69.47,69.59,69.12,69.23,51770.0,60.4553,60.5598,60.1508,60.2465,51770.0
2018-10-25 15:30:00,69.26,69.34,68.65,68.9,311305.0,60.2726,60.3422,59.7417,59.9593,311305.0
2018-10-26 09:30:00,67.92,68.24,66.61,66.63,63820.0,59.1065,59.3849,57.9665,57.9839,63820.0
2018-10-26 10:00:00,66.54,66.68,65.81,66.07,84118.0,57.9055,58.0274,57.2703,57.4965,84118.0
2018-10-26 10:30:00,65.99,66.11,65.3,65.3,83328.0,57.4269,57.5313,56.8265,56.8265,83328.0
2018-10-26 11:00:00,65.34,66.78,65.34,66.67,144422.0,56.8613,58.1144,56.8613,58.0187,144422.0
2018-10-26 11:30:00,66.7,67.33,66.65,67.18,64749.0,58.0448,58.593,58.0013,58.4625,64749.0
2018-10-26 12:00:00,67.16,67.76,67.16,67.6,66681.0,58.4451,58.9672,58.4451,58.828,66681.0
2018-10-26 12:30:00,67.55,68.32,67.47,68.13,66426.0,58.7845,59.4546,58.7149,59.2892,66426.0
2018-10-26 13:00:00,68.16,69.06,68.16,68.48,62285.0,59.3153,60.0985,59.3153,59.5938,62285.0
2018-10-26 13:30:00,68.45,68.47,67.88,68.06,89287.0,59.5677,59.5851,59.0717,59.2283,89287.0
2018-10-26 14:00:00,68.04,68.14,67.64,67.75,73325.0,59.2109,59.2979,58.8628,58.9585,73325.0
2018-10-26 14:30:00,67.77,67.87,67.03,67.1,61730.0,58.9759,59.063,58.332,58.3929,61730.0
2018-10-26 15:00:00,67.04,67.31,66.5,67.02,104012.0,58.3407,58.5756,57.8707,58.3233,104012.0
2018-10-26 15:30:00,67.0,67.44,66.73,67.02,166959.0,58.3059,58.6888,58.0709,58.3233,166959.0
2018-10-29 09:30:00,68.56,69.6,67.62,68.05,86161.0,59.6634,60.5685,58.8454,59.2196,86161.0
2018-10-29 10:00:00,68.01,68.43,67.2,67.32,87579.0,59.1848,59.5503,58.4799,58.5843,87579.0
2018-10-29 10:30:00,67.34,67.67,67.23,67.28,37347.0,58.6017,58.8889,58.506,58.5495,37347.0
2018-10-29 11:00:00,67.35,67.39,66.39,66.54,63892.0,58.6104,58.6452,57.775,57.9055,63892.0
2018-10-29 11:30:00,66.61,66.98,66.23,66.28,83285.0,57.9665,58.2884,57.6358,57.6793,83285.0
2018-10-29 12:00:00,66.24,66.32,65.48,65.77,39861.0,57.6445,57.7141,56.9831,57.2355,39861.0
2018-10-29 12:30:00,65.77,66.0,65.21,65.36,44592.0,57.2355,57.4356,56.7481,56.8787,44592.0
2018-10-29 13:00:00,65.41,65.63,65.28,65.3,36723.0,56.9222,57.1136,56.809,56.8265,36723.0
2018-10-29 13:30:00,65.32,65.73,65.13,65.13,42154.0,56.8439,57.2007,56.6785,56.6785,42154.0
2018-10-29 14:00:00,65.15,65.42,64.97,65.1,73120.0,56.6959,56.9309,56.5393,56.6524,73120.0
2018-10-29 14:30:00,65.02,65.03,64.52,64.77,74863.0,56.5828,56.5915,56.1477,56.3652,74863.0
2018-10-29 15:00:00,64.8,64.85,64.14,64.63,109204.0,56.3913,56.4348,55.817,56.2434,109204.0
2018-10-29 15:30:00,64.59,64.61,63.48,64.36,205735.0,56.2086,56.226,55.2426,56.0084,205735.0
2018-10-30 09:30:00,64.38,66.98,63.99,66.91,105893.0,56.0258,58.2884,55.6864,58.2275,105893.0
2018-10-30 10:00:00,66.92,68.17,66.56,67.85,82921.0,58.2362,59.324,57.9229,59.0456,82921.0
2018-10-30 10:30:00,67.81,68.17,66.53,67.9,119680.0,59.0107,59.324,57.8968,59.0891,119680.0
2018-10-30 11:00:00,67.94,68.07,67.32,67.86,117604.0,59.1239,59.237,58.5843,59.0543,117604.0
2018-10-30 11:30:00,67.93,67.98,67.24,67.24,72671.0,59.1152,59.1587,58.5147,58.5147,72671.0
2018-10-30 12:00:00,67.3,67.45,66.92,67.25,63234.0,58.5669,58.6975,58.2362,58.5234,63234.0
2018-10-30 12:30:00,67.23,67.8,66.97,67.59,40153.0,58.506,59.002,58.2797,58.8193,40153.0
2018-10-30 13:00:00,67.63,67.63,66.84,66.9,68550.0,58.8541,58.8541,58.1666,58.2188,68550.0
2018-10-30 13:30:00,66.86,67.33,66.66,67.23,70568.0,58.184,58.593,58.01,58.506,70568.0
2018-10-30 14:00:00,67.31,67.4,66.8,67.28,50699.0,58.5756,58.6539,58.1318,58.5495,50699.0
2018-10-30 14:30:00,67.3,67.68,67.11,67.61,100186.0,58.5669,58.8976,58.4016,58.8367,100186.0
2018-10-30 15:00:00,67.61,67.71,67.33,67.57,68569.0,58.8367,58.9237,58.593,58.8019,68569.0
2018-10-30 15:30:00,67.6,67.72,67.39,67.53,151192.0,58.828,58.9324,58.6452,58.7671,151192.0
2018-10-31 09:30:00,68.46,69.14,67.44,68.54,69979.0,59.5764,60.1682,58.6888,59.646,69979.0
2018-10-31 10:00:00,68.43,68.49,67.0,67.6,57976.0,59.5503,59.6025,58.3059,58.828,57976.0
2018-10-31 10:30:00,67.57,68.39,67.57,68.39,38770.0,58.8019,59.5155,58.8019,59.5155,38770.0
2018-10-31 11:00:00,68.41,68.52,67.42,68.04,35165.0,59.5329,59.6286,58.6714,59.2109,35165.0
2018-10-31 11:30:00,68.07,68.58,67.96,68.46,52006.0,59.237,59.6808,59.1413,59.5764,52006.0
2018-10-31 12:00:00,68.47,69.01,68.03,68.92,71107.0,59.5851,60.055,59.2022,59.9767,71107.0
2018-10-31 12:30:00,68.88,69.18,68.8,69.13,25120.0,59.9419,60.203,59.8723,60.1595,25120.0
2018-10-31 13:00:00,69.16,69.16,68.76,68.8,27761.0,60.1856,60.1856,59.8375,59.8723,27761.0
2018-10-31 13:30:00,68.76,69.15,68.76,69.01,62220.0,59.8375,60.1769,59.8375,60.055,62220.0
2018-10-31 14:00:00,68.94,69.42,68.84,69.4,65978.0,59.9941,60.4118,59.9071,60.3944,65978.0
2018-10-31 14:30:00,69.36,70.11,69.34,69.95,193542.0,60.3596,61.0123,60.3422,60.8731,193542.0
2018-10-31 15:00:00,69.97,70.26,69.91,70.14,63639.0,60.8905,61.1428,60.8382,61.0384,63639.0
2018-10-31 15:30:00,70.16,70.54,69.51,69.64,283087.0,61.0558,61.3865,60.4901,60.6033,283087.0
2018-11-01 09:30:00,69.94,70.76,69.39,70.73,51484.0,60.8643,61.5779,60.3857,61.5518,51484.0
2018-11-01 10:00:00,70.71,71.65,70.68,71.07,41684.0,61.5344,62.3525,61.5083,61.8477,41684.0
2018-11-01 10:30:00,71.02,72.48,71.01,72.45,73675.0,61.8042,63.0747,61.7955,63.0486,73675.0
2018-11-01 11:00:00,72.53,73.44,72.32,73.34,62578.0,63.1183,63.9102,62.9355,63.8232,62578.0
2018-11-01 11:30:00,73.3,74.01,73.15,73.47,44791.0,63.7883,64.4062,63.6578,63.9363,44791.0
2018-11-01 12:00:00,73.54,73.55,72.7,72.84,75627.0,63.9972,64.0059,63.2662,63.388,75627.0
2018-11-01 12:30:00,72.87,73.57,72.63,73.43,41198.0,63.4141,64.0233,63.2053,63.9015,41198.0
2018-11-01 13:00:00,73.5,73.91,73.1,73.89,33020.0,63.9624,64.3192,63.6143,64.3018,33020.0
2018-11-01 13:30:00,73.83,73.87,73.43,73.49,32078.0,64.2496,64.2844,63.9015,63.9537,32078.0
2018-11-01 14:00:00,73.48,73.75,73.3,73.64,34503.0,63.945,64.18,63.7883,64.0842,34503.0
2018-11-01 14:30:00,73.59,73.71,73.38,73.52,48378.0,64.0407,64.1451,63.858,63.9798,48378.0
2018-11-01 15:00:00,73.52,73.53,72.89,73.17,46426.0,63.9798,63.9885,63.4315,63.6752,46426.0
2018-11-01 15:30:00,73.16,73.2,72.79,73.17,217324.0,63.6665,63.7013,63.3445,63.6752,217324.0
2018-11-02 09:30:00,73.58,74.28,73.08,73.36,68976.0,64.032,64.6412,63.5969,63.8406,68976.0
2018-11-02 10:00:00,73.54,73.58,72.92,73.24,38389.0,63.9972,64.032,63.4577,63.7361,38389.0
2018-11-02 10:30:00,73.3,74.31,73.09,74.14,48310.0,63.7883,64.6673,63.6056,64.5193,48310.0
2018-11-02 11:00:00,74.15,74.22,73.17,73.46,43312.0,64.528,64.589,63.6752,63.9276,43312.0
2018-11-02 11:30:00,73.42,73.89,73.15,73.74,34265.0,63.8928,64.3018,63.6578,64.1712,34265.0
2018-11-02 12:00:00,73.8,73.91,73.33,73.91,30914.0,64.2235,64.3192,63.8145,64.3192,30914.0
2018-11-02 12:30:00,73.9,74.05,73.43,74.0,56670.0,64.3105,64.441,63.9015,64.3975,56670.0
2018-11-02 13:00:00,73.98,74.42,73.74,73.88,52888.0,64.3801,64.763,64.1712,64.2931,52888.0
2018-11-02 13:30:00,73.86,74.23,73.73,74.07,32086.0,64.2757,64.5977,64.1625,64.4584,32086.0
2018-11-02 14:00:00,74.01,74.52,73.34,74.45,59873.0,64.4062,64.85,63.8232,64.7891,59873.0
2018-11-02 14:30:00,74.39,74.6,74.16,74.55,48940.0,64.7369,64.9197,64.5367,64.8761,48940.0
2018-11-02 15:00:00,74.51,74.73,74.22,74.46,53105.0,64.8413,65.0328,64.589,64.7978,53105.0
2018-11-02 15:30:00,74.44,74.81,74.41,74.73,192796.0,64.7804,65.1024,64.7543,65.0328,192796.0
2018-11-05 09:30:00,74.67,75.71,74.49,74.81,51258.0,64.9806,65.8856,64.8239,65.1024,51258.0
2018-11-05 10:00:00,74.81,75.15,74.11,75.15,72565.0,65.1024,65.3983,64.4932,65.3983,72565.0
2018-11-05 10:30:00,75.09,75.15,74.54,75.02,75815.0,65.3461,65.3983,64.8674,65.2852,75815.0
2018-11-05 11:00:00,75.03,75.12,74.64,74.81,66651.0,65.2939,65.3722,64.9545,65.1024,66651.0
2018-11-05 11:30:00,74.78,75.1,74.59,74.86,51237.0,65.0763,65.3548,64.9109,65.1459,51237.0
2018-11-05 12:00:00,74.97,74.99,74.4,74.52,45556.0,65.2416,65.259,64.7456,64.85,45556.0
2018-11-05 12:30:00,74.51,74.54,73.71,74.03,61883.0,64.8413,64.8674,64.1451,64.4236,61883.0
2018-11-05 13:00:00,74.0,74.49,73.99,74.45,24581.0,64.3975,64.8239,64.3888,64.7891,24581.0
2018-11-05 13:30:00,74.44,74.69,74.38,74.66,29364.0,64.7804,64.998,64.7282,64.9719,29364.0
2018-11-05 14:00:00,74.68,75.03,74.54,74.91,35944.0,64.9893,65.2939,64.8674,65.1894,35944.0
2018-11-05 14:30:00,74.89,75.16,74.77,74.88,29875.0,65.172,65.407,65.0676,65.1633,29875.0
2018-11-05 15:00:00,74.88,75.12,74.71,74.76,42149.0,65.1633,65.3722,65.0154,65.0589,42149.0
2018-11-05 15:30:00,74.76,74.84,74.62,74.76,135966.0,65.0589,65.1285,64.9371,65.0589,135966.0
2018-11-06 09:30:00,74.64,75.44,74.15,75.33,14479.0,64.9545,65.6507,64.528,65.5549,14479.0
2018-11-06 10:00:00,75.25,75.93,74.87,75.73,30985.0,65.4853,66.0771,65.1546,65.903,30985.0
2018-11-06 10:30:00,75.78,76.16,75.51,76.05,22683.0,65.9465,66.2772,65.7116,66.1815,22683.0
2018-11-06 11:00:00,76.06,76.06,75.52,75.64,76614.0,66.1902,66.1902,65.7203,65.8247,76614.0
2018-11-06 11:30:00,75.54,75.8,75.05,75.39,112532.0,65.7377,65.9639,65.3113,65.6071,112532.0
2018-11-06 12:00:00,75.34,75.38,74.48,74.6,28202.0,65.5636,65.5984,64.8152,64.9197,28202.0
2018-11-06 12:30:00,74.64,74.82,74.23,74.42,39581.0,64.9545,65.1111,64.5977,64.763,39581.0
2018-11-06 13:00:00,74.42,74.92,74.42,74.89,34916.0,64.763,65.1981,64.763,65.172,34916.0
2018-11-06 13:30:00,74.87,75.05,74.51,74.56,33417.0,65.1546,65.3113,64.8413,64.8848,33417.0
2018-11-06 14:00:00,74.55,74.55,73.54,73.64,36080.0,64.8761,64.8761,63.9972,64.0842,36080.0
2018-11-06 14:30:00,73.58,73.98,73.48,73.81,37425.0,64.032,64.3801,63.945,64.2322,37425.0
2018-11-06 15:00:00,73.84,74.34,73.79,74.19,52604.0,64.2583,64.6934,64.2148,64.5629,52604.0
2018-11-06 15:30:00,74.15,74.18,73.61,73.83,126166.0,64.528,64.5542,64.0581,64.2496,126166.0
2018-11-07 09:30:00,73.11,73.94,69.07,70.11,252781.0,63.623,64.3453,60.1072,61.0123,252781.0
2018-11-07 10:00:00,70.11,70.56,69.74,70.08,155974.0,61.0123,61.4039,60.6903,60.9862,155974.0
2018-11-07 10:30:00,70.05,71.2,70.0,71.0,63833.0,60.9601,61.9608,60.9166,61.7868,63833.0
2018-11-07 11:00:00,70.93,71.49,70.88,71.09,97444.0,61.7259,62.2132,61.6824,61.8651,97444.0
2018-11-07 11:30:00,71.0,71.02,70.28,70.35,57325.0,61.7868,61.8042,61.1602,61.2211,57325.0
2018-11-07 12:00:00,70.38,70.68,70.11,70.17,40596.0,61.2473,61.5083,61.0123,61.0645,40596.0
2018-11-07 12:30:00,70.26,70.26,69.86,69.94,62092.0,61.1428,61.1428,60.7947,60.8643,62092.0
2018-11-07 13:00:00,69.93,70.37,69.84,70.1,46190.0,60.8556,61.2386,60.7773,61.0036,46190.0
2018-11-07 13:30:00,70.1,70.19,69.67,70.13,97718.0,61.0036,61.0819,60.6294,61.0297,97718.0
2018-11-07 14:00:00,70.19,70.24,69.94,70.18,37715.0,61.0819,61.1254,60.8643,61.0732,37715.0
2018-11-07 14:30:00,70.16,70.23,69.81,69.81,76678.0,61.0558,61.1167,60.7512,60.7512,76678.0
2018-11-07 15:00:00,69.84,69.99,69.69,69.98,71412.0,60.7773,60.9079,60.6468,60.8992,71412.0
2018-11-07 15:30:00,69.93,70.29,69.81,70.27,186705.0,60.8556,61.1689,60.7512,61.1515,186705.0
2018-11-08 09:30:00,70.0,70.84,69.89,69.92,79929.0,60.9166,61.6476,60.8208,60.8469,79929.0
2018-11-08 10:00:00,70.01,70.09,68.79,69.37,107472.0,60.9253,60.9949,59.8636,60.3683,107472.0
2018-11-08 10:30:00,69.51,70.31,69.36,70.29,66839.0,60.4901,61.1863,60.3596,61.1689,66839.0
2018-11-08 11:00:00,70.32,70.85,70.31,70.83,25798.0,61.195,61.6563,61.1863,61.6389,25798.0
2018-11-08 11:30:00,70.9,71.09,70.23,70.3,20984.0,61.6998,61.8651,61.1167,61.1776,20984.0
2018-11-08 12:00:00,70.4,71.31,70.4,70.95,19339.0,61.2647,62.0566,61.2647,61.7433,19339.0
2018-11-08 12:30:00,70.95,71.03,70.26,70.28,40384.0,61.7433,61.8129,61.1428,61.1602,40384.0
2018-11-08 13:00:00,70.37,70.61,69.97,70.53,73518.0,61.2386,61.4474,60.8905,61.3778,73518.0
2018-11-08 13:30:00,70.53,70.57,70.18,70.57,20124.0,61.3778,61.4126,61.0732,61.4126,20124.0
2018-11-08 14:00:00,70.57,70.86,70.18,70.19,71450.0,61.4126,61.665,61.0732,61.0819,71450.0
2018-11-08 14:30:00,70.14,70.43,70.04,70.28,29056.0,61.0384,61.2908,60.9514,61.1602,29056.0
2018-11-08 15:00:00,70.3,70.42,70.19,70.21,28008.0,61.1776,61.2821,61.0819,61.0993,28008.0
2018-11-08 15:30:00,70.18,70.37,70.15,70.24,185144.0,61.0732,61.2386,61.0471,61.1254,185144.0
2018-11-09 09:30:00,70.0,70.2,68.59,68.73,47690.0,60.9166,61.0906,59.6895,59.8114,47690.0
2018-11-09 10:00:00,68.7,68.99,68.09,68.99,83141.0,59.7853,60.0376,59.2544,60.0376,83141.0
2018-11-09 10:30:00,69.0,69.22,68.46,68.75,46628.0,60.0463,60.2378,59.5764,59.8288,46628.0
2018-11-09 11:00:00,68.86,69.08,68.59,68.83,27098.0,59.9245,60.1159,59.6895,59.8984,27098.0
2018-11-09 11:30:00,68.94,69.07,68.51,68.7,37703.0,59.9941,60.1072,59.6199,59.7853,37703.0
2018-11-09 12:00:00,68.7,69.1,68.59,68.94,22416.0,59.7853,60.1333,59.6895,59.9941,22416.0
2018-11-09 12:30:00,68.94,69.43,68.83,69.18,38781.0,59.9941,60.4205,59.8984,60.203,38781.0
2018-11-09 13:00:00,69.23,69.29,68.89,69.26,24162.0,60.2465,60.2987,59.9506,60.2726,24162.0
2018-11-09 13:30:00,69.25,70.02,69.17,70.0,46233.0,60.2639,60.934,60.1943,60.9166,46233.0
2018-11-09 14:00:00,70.0,70.26,69.9,70.15,114415.0,60.9166,61.1428,60.8295,61.0471,114415.0
2018-11-09 14:30:00,70.2,70.42,70.06,70.27,30898.0,61.0906,61.2821,60.9688,61.1515,30898.0
2018-11-09 15:00:00,70.3,70.36,70.12,70.21,41360.0,61.1776,61.2298,61.021,61.0993,41360.0
2018-11-09 15:30:00,70.23,70.28,69.81,69.9,93597.0,61.1167,61.1602,60.7512,60.8295,93597.0
2018-11-12 09:30:00,69.68,70.52,68.55,69.09,67456.0,60.6381,61.3691,59.6547,60.1246,67456.0
2018-11-12 10:00:00,69.04,69.87,68.7,69.83,12353.0,60.0811,60.8034,59.7853,60.7686,12353.0
2018-11-12 10:30:00,69.81,69.82,69.09,69.26,23352.0,60.7512,60.7599,60.1246,60.2726,23352.0
2018-11-12 11:00:00,69.3,69.63,68.85,68.91,29384.0,60.3074,60.5946,59.9158,59.968,29384.0
2018-11-12 11:30:00,68.91,69.32,68.7,69.27,31071.0,59.968,60.3248,59.7853,60.2813,31071.0
2018-11-12 12:00:00,69.32,70.0,69.19,69.85,44172.0,60.3248,60.9166,60.2117,60.786,44172.0
2018-11-12 12:30:00,69.9,70.16,69.71,69.98,29829.0,60.8295,61.0558,60.6642,60.8992,29829.0
2018-11-12 13:00:00,69.94,70.03,69.39,69.53,18004.0,60.8643,60.9427,60.3857,60.5076,18004.0
2018-11-12 13:30:00,69.47,69.7,69.19,69.52,33631.0,60.4553,60.6555,60.2117,60.4988,33631.0
2018-11-12 14:00:00,69.52,69.88,69.42,69.74,20190.0,60.4988,60.8121,60.4118,60.6903,20190.0
2018-11-12 14:30:00,69.8,70.03,69.63,69.63,13096.0,60.7425,60.9427,60.5946,60.5946,13096.0
2018-11-12 15:00:00,69.53,69.79,69.5,69.71,25320.0,60.5076,60.7338,60.4814,60.6642,25320.0
2018-11-12 15:30:00,69.67,69.72,68.82,68.95,115282.0,60.6294,60.6729,59.8897,60.0028,115282.0
2018-11-13 09:30:00,69.41,71.58,69.29,71.32,77377.0,60.4031,62.2915,60.2987,62.0653,77377.0
2018-11-13 10:00:00,71.45,72.24,71.19,71.5,82582.0,62.1784,62.8659,61.9521,62.2219,82582.0
2018-11-13 10:30:00,71.52,71.9,71.33,71.59,44186.0,62.2393,62.57,62.074,62.3002,44186.0
2018-11-13 11:00:00,71.59,72.48,71.54,72.38,36629.0,62.3002,63.0747,62.2567,62.9877,36629.0
2018-11-13 11:30:00,72.32,72.42,71.66,72.0,22232.0,62.9355,63.0225,62.3612,62.657,22232.0
2018-11-13 12:00:00,72.0,72.11,71.22,71.47,27015.0,62.657,62.7528,61.9783,62.1958,27015.0
2018-11-13 12:30:00,71.46,71.58,70.97,71.12,34551.0,62.1871,62.2915,61.7607,61.8912,34551.0
2018-11-13 13:00:00,70.99,71.14,70.81,70.86,15729.0,61.7781,61.9086,61.6215,61.665,15729.0
2018-11-13 13:30:00,71.0,71.49,70.97,71.22,18744.0,61.7868,62.2132,61.7607,61.9783,18744.0
2018-11-13 14:00:00,71.19,71.26,70.65,71.01,19135.0,61.9521,62.0131,61.4822,61.7955,19135.0
2018-11-13 14:30:00,71.13,71.18,70.54,70.77,24195.0,61.8999,61.9434,61.3865,61.5866,24195.0
2018-11-13 15:00:00,70.73,70.9,70.04,70.12,20519.0,61.5518,61.6998,60.9514,61.021,20519.0
2018-11-13 15:30:00,70.1,70.24,69.9,69.97,71077.0,61.0036,61.1254,60.8295,60.8905,71077.0
2018-11-14 09:30:00,70.67,71.07,70.12,70.58,50512.0,61.4996,61.8477,61.021,61.4213,50512.0
2018-11-14 10:00:00,70.56,70.64,69.4,69.41,19013.0,61.4039,61.4735,60.3944,60.4031,19013.0
2018-11-14 10:30:00,69.45,70.05,69.3,69.53,22484.0,60.4379,60.9601,60.3074,60.5076,22484.0
2018-11-14 11:00:00,69.55,69.69,69.28,69.52,23642.0,60.525,60.6468,60.29,60.4988,23642.0
2018-11-14 11:30:00,69.64,69.7,69.27,69.52,22145.0,60.6033,60.6555,60.2813,60.4988,22145.0
2018-11-14 12:00:00,69.62,69.69,68.85,69.02,43199.0,60.5859,60.6468,59.9158,60.0637,43199.0
2018-11-14 12:30:00,68.95,69.01,67.92,68.12,45061.0,60.0028,60.055,59.1065,59.2805,45061.0
2018-11-14 13:00:00,68.26,68.43,67.75,67.82,41186.0,59.4024,59.5503,58.9585,59.0194,41186.0
2018-11-14 13:30:00,67.9,67.92,67.38,67.8,41057.0,59.0891,59.1065,58.6365,59.002,41057.0
2018-11-14 14:00:00,67.76,68.15,67.2,67.92,75154.0,58.9672,59.3066,58.4799,59.1065,75154.0
2018-11-14 14:30:00,67.93,69.04,67.84,69.02,50056.0,59.1152,60.0811,59.0369,60.0637,50056.0
2018-11-14 15:00:00,68.98,69.17,68.76,69.0,59939.0,60.0289,60.1943,59.8375,60.0463,59939.0
2018-11-14 15:30:00,68.99,69.07,68.82,68.86,165076.0,60.0376,60.1072,59.8897,59.9245,165076.0
2018-11-15 09:30:00,68.22,68.6,66.83,67.07,66392.0,59.3675,59.6982,58.1579,58.3668,66392.0
2018-11-15 10:00:00,66.99,67.59,66.78,67.4,35040.0,58.2972,58.8193,58.1144,58.6539,35040.0
2018-11-15 10:30:00,67.45,67.45,66.26,66.88,36452.0,58.6975,58.6975,57.6619,58.2014,36452.0
2018-11-15 11:00:00,67.0,67.64,66.74,67.51,34787.0,58.3059,58.8628,58.0796,58.7497,34787.0
2018-11-15 11:30:00,67.57,68.16,67.45,67.92,29809.0,58.8019,59.3153,58.6975,59.1065,29809.0
2018-11-15 12:00:00,67.95,68.07,67.45,67.65,29009.0,59.1326,59.237,58.6975,58.8715,29009.0
2018-11-15 12:30:00,67.62,68.24,67.45,67.66,64766.0,58.8454,59.3849,58.6975,58.8802,64766.0
2018-11-15 13:00:00,67.7,67.95,67.1,67.87,27132.0,58.915,59.1326,58.3929,59.063,27132.0
2018-11-15 13:30:00,68.04,68.69,67.89,68.66,23027.0,59.2109,59.7766,59.0804,59.7504,23027.0
2018-11-15 14:00:00,68.55,68.87,68.5,68.81,42483.0,59.6547,59.9332,59.6112,59.881,42483.0
2018-11-15 14:30:00,68.94,69.06,68.62,68.93,18702.0,59.9941,60.0985,59.7156,59.9854,18702.0
2018-11-15 15:00:00,68.9,68.98,68.01,68.04,39706.0,59.9593,60.0289,59.1848,59.2109,39706.0
2018-11-15 15:30:00,68.1,68.64,68.1,68.45,97238.0,59.2631,59.733,59.2631,59.5677,97238.0
2018-11-16 09:30:00,67.94,68.34,67.2,67.28,61759.0,59.1239,59.472,58.4799,58.5495,61759.0
2018-11-16 10:00:00,67.24,67.62,66.29,66.41,22602.0,58.5147,58.8454,57.688,57.7924,22602.0
2018-11-16 10:30:00,66.52,67.08,66.41,66.76,19010.0,57.8881,58.3755,57.7924,58.097,19010.0
2018-11-16 11:00:00,66.76,66.9,66.37,66.45,71570.0,58.097,58.2188,57.7576,57.8272,71570.0
2018-11-16 11:30:00,66.46,66.46,65.85,65.99,41223.0,57.8359,57.8359,57.3051,57.4269,41223.0
2018-11-16 12:00:00,65.97,66.7,65.93,66.44,22754.0,57.4095,58.0448,57.3747,57.8185,22754.0
2018-11-16 12:30:00,66.49,67.57,66.49,67.47,15792.0,57.862,58.8019,57.862,58.7149,15792.0
2018-11-16 13:00:00,67.54,67.55,66.95,67.03,31080.0,58.7758,58.7845,58.2623,58.332,31080.0
2018-11-16 13:30:00,66.97,67.22,66.91,67.22,15704.0,58.2797,58.4973,58.2275,58.4973,15704.0
2018-11-16 14:00:00,67.24,67.4,66.95,67.4,22072.0,58.5147,58.6539,58.2623,58.6539,22072.0
2018-11-16 14:30:00,67.3,67.45,67.0,67.36,17606.0,58.5669,58.6975,58.3059,58.6191,17606.0
2018-11-16 15:00:00,67.4,67.87,67.4,67.61,38100.0,58.6539,59.063,58.6539,58.8367,38100.0
2018-11-16 15:30:00,67.62,67.71,67.23,67.3,96377.0,58.8454,58.9237,58.506,58.5669,96377.0
2018-11-19 09:30:00,67.3,68.98,67.2,68.29,46700.0,58.5669,60.0289,58.4799,59.4285,46700.0
2018-11-19 10:00:00,68.2,68.2,67.14,67.5,43420.0,59.3501,59.3501,58.4277,58.741,43420.0
2018-11-19 10:30:00,67.4,67.71,67.19,67.67,35507.0,58.6539,58.9237,58.4712,58.8889,35507.0
2018-11-19 11:00:00,67.77,67.9,67.15,67.18,86805.0,58.9759,59.0891,58.4364,58.4625,86805.0
2018-11-19 11:30:00,67.19,67.41,66.65,66.81,41024.0,58.4712,58.6627,58.0013,58.1405,41024.0
2018-11-19 12:00:00,66.74,66.78,66.1,66.38,33402.0,58.0796,58.1144,57.5226,57.7663,33402.0
2018-11-19 12:30:00,66.39,66.9,66.32,66.79,20321.0,57.775,58.2188,57.7141,58.1231,20321.0
2018-11-19 13:00:00,66.76,66.8,66.28,66.56,18706.0,58.097,58.1318,57.6793,57.9229,18706.0
2018-11-19 13:30:00,66.64,66.79,66.31,66.58,23125.0,57.9926,58.1231,57.7054,57.9404,23125.0
2018-11-19 14:00:00,66.55,66.96,66.4,66.9,28815.0,57.9142,58.271,57.7837,58.2188,28815.0
2018-11-19 14:30:00,66.74,67.12,66.55,67.09,24696.0,58.0796,58.4103,57.9142,58.3842,24696.0
2018-11-19 15:00:00,67.02,67.15,66.8,66.92,35829.0,58.3233,58.4364,58.1318,58.2362,35829.0
2018-11-19 15:30:00,66.94,66.94,66.66,66.84,43585.0,58.2536,58.2536,58.01,58.1666,43585.0
2018-11-20 09:30:00,65.7,65.74,64.52,64.84,91083.0,57.1745,57.2094,56.1477,56.4261,91083.0
2018-11-20 10:00:00,64.83,65.99,64.49,65.96,112503.0,56.4174,57.4269,56.1216,57.4008,112503.0
2018-11-20 10:30:00,65.92,67.53,65.92,67.3,50761.0,57.366,58.7671,57.366,58.5669,50761.0
2018-11-20 11:00:00,67.3,67.34,66.48,66.64,17832.0,58.5669,58.6017,57.8533,57.9926,17832.0
2018-11-20 11:30:00,66.53,67.31,66.48,66.62,23361.0,57.8968,58.5756,57.8533,57.9752,23361.0
2018-11-20 12:00:00,66.77,67.0,66.17,66.31,43122.0,58.1057,58.3059,57.5836,57.7054,43122.0
2018-11-20 12:30:00,66.63,66.63,65.76,65.76,16593.0,57.9839,57.9839,57.2268,57.2268,16593.0
2018-11-20 13:00:00,65.73,65.84,65.21,65.32,28964.0,57.2007,57.2964,56.7481,56.8439,28964.0
2018-11-20 13:30:00,65.36,65.62,64.9,64.99,43534.0,56.8787,57.1049,56.4784,56.5567,43534.0
2018-11-20 14:00:00,64.93,64.95,64.38,64.4,26467.0,56.5045,56.5219,56.0258,56.0432,26467.0
2018-11-20 14:30:00,64.45,64.77,64.02,64.1,41460.0,56.0867,56.3652,55.7125,55.7822,41460.0
2018-11-20 15:00:00,64.18,64.64,64.04,64.38,56494.0,55.8518,56.2521,55.73,56.0258,56494.0
2018-11-20 15:30:00,64.42,64.86,64.4,64.65,116235.0,56.0606,56.4435,56.0432,56.2608,116235.0
2018-11-21 09:30:00,64.81,67.53,64.8,67.51,59006.0,56.4,58.7671,56.3913,58.7497,59006.0
2018-11-21 10:00:00,67.53,68.47,67.53,68.24,58973.0,58.7671,59.5851,58.7671,59.3849,58973.0
2018-11-21 10:30:00,68.06,68.6,68.06,68.5,35034.0,59.2283,59.6982,59.2283,59.6112,35034.0
2018-11-21 11:00:00,68.43,69.19,68.23,68.91,25334.0,59.5503,60.2117,59.3762,59.968,25334.0
2018-11-21 11:30:00,68.95,69.49,68.76,68.76,45063.0,60.0028,60.4727,59.8375,59.8375,45063.0
2018-11-21 12:00:00,68.76,68.8,68.11,68.16,31529.0,59.8375,59.8723,59.2718,59.3153,31529.0
2018-11-21 12:30:00,68.17,68.25,67.59,67.71,30131.0,59.324,59.3936,58.8193,58.9237,30131.0
2018-11-21 13:00:00,67.73,68.11,67.46,67.54,21168.0,58.9411,59.2718,58.7062,58.7758,21168.0
2018-11-21 13:30:00,67.56,67.69,66.8,67.07,36736.0,58.7932,58.9063,58.1318,58.3668,36736.0
2018-11-21 14:00:00,67.11,67.4,66.94,67.39,25609.0,58.4016,58.6539,58.2536,58.6452,25609.0
2018-11-21 14:30:00,67.38,67.65,67.22,67.38,22497.0,58.6365,58.8715,58.4973,58.6365,22497.0
2018-11-21 15:00:00,67.41,67.51,67.22,67.32,24157.0,58.6627,58.7497,58.4973,58.5843,24157.0
2018-11-21 15:30:00,67.27,67.49,67.15,67.19,78879.0,58.5408,58.7323,58.4364,58.4712,78879.0
2018-11-23 09:30:00,66.76,68.04,66.76,67.84,27444.0,58.097,59.2109,58.097,59.0369,27444.0
2018-11-23 10:00:00,67.89,68.94,67.88,68.3,35106.0,59.0804,59.9941,59.0717,59.4372,35106.0
2018-11-23 10:30:00,68.18,68.76,68.11,68.16,20252.0,59.3327,59.8375,59.2718,59.3153,20252.0
2018-11-23 11:00:00,68.12,68.43,67.84,68.08,20758.0,59.2805,59.5503,59.0369,59.2457,20758.0
2018-11-23 11:30:00,68.18,68.18,67.47,67.49,15422.0,59.3327,59.3327,58.7149,58.7323,15422.0
2018-11-23 12:00:00,67.36,67.92,67.15,67.83,21393.0,58.6191,59.1065,58.4364,59.0281,21393.0
2018-11-23 12:30:00,67.78,67.86,67.23,67.25,25779.0,58.9846,59.0543,58.506,58.5234,25779.0
2018-11-26 09:30:00,68.21,68.49,67.32,68.01,57538.0,59.3588,59.6025,58.5843,59.1848,57538.0
2018-11-26 10:00:00,68.02,69.12,68.01,68.73,23150.0,59.1935,60.1508,59.1848,59.8114,23150.0
2018-11-26 10:30:00,68.81,69.23,68.25,69.19,26140.0,59.881,60.2465,59.3936,60.2117,26140.0
2018-11-26 11:00:00,69.18,69.39,68.63,68.68,37920.0,60.203,60.3857,59.7243,59.7679,37920.0
2018-11-26 11:30:00,68.7,68.7,67.84,67.9,50968.0,59.7853,59.7853,59.0369,59.0891,50968.0
2018-11-26 12:00:00,68.0,68.07,67.46,67.64,30319.0,59.1761,59.237,58.7062,58.8628,30319.0
2018-11-26 12:30:00,67.68,67.68,67.18,67.36,21536.0,58.8976,58.8976,58.4625,58.6191,21536.0
2018-11-26 13:00:00,67.28,67.44,67.09,67.34,41890.0,58.5495,58.6888,58.3842,58.6017,41890.0
2018-11-26 13:30:00,67.37,68.02,67.27,67.99,46886.0,58.6278,59.1935,58.5408,59.1674,46886.0
2018-11-26 14:00:00,68.01,68.01,67.68,67.81,22179.0,59.1848,59.1848,58.8976,59.0107,22179.0
2018-11-26 14:30:00,67.89,68.01,67.71,67.96,16471.0,59.0804,59.1848,58.9237,59.1413,16471.0
2018-11-26 15:00:00,68.04,68.15,67.88,68.06,20104.0,59.2109,59.3066,59.0717,59.2283,20104.0
2018-11-26 15:30:00,68.11,68.53,68.08,68.46,98864.0,59.2718,59.6373,59.2457,59.5764,98864.0
2018-11-27 09:30:00,67.48,67.65,65.75,66.32,56928.0,58.7236,58.8715,57.2181,57.7141,56928.0
2018-11-27 10:00:00,66.32,67.49,66.28,67.04,53010.0,57.7141,58.7323,57.6793,58.3407,53010.0
2018-11-27 10:30:00,67.07,67.12,66.37,66.8,31605.0,58.3668,58.4103,57.7576,58.1318,31605.0
2018-11-27 11:00:00,66.93,67.04,66.61,66.83,17982.0,58.2449,58.3407,57.9665,58.1579,17982.0
2018-11-27 11:30:00,66.84,67.1,66.69,66.86,14413.0,58.1666,58.3929,58.0361,58.184,14413.0
2018-11-27 12:00:00,66.87,66.98,66.47,66.5,16674.0,58.1927,58.2884,57.8446,57.8707,16674.0
2018-11-27 12:30:00,66.45,66.66,66.22,66.28,15937.0,57.8272,58.01,57.6271,57.6793,15937.0
2018-11-27 13:00:00,66.3,66.44,66.16,66.39,20992.0,57.6967,57.8185,57.5749,57.775,20992.0
2018-11-27 13:30:00,66.42,66.63,66.23,66.63,17870.0,57.8011,57.9839,57.6358,57.9839,17870.0
2018-11-27 14:00:00,66.6,66.77,66.22,66.3,18535.0,57.9578,58.1057,57.6271,57.6967,18535.0
2018-11-27 14:30:00,66.28,66.41,65.77,65.77,18000.0,57.6793,57.7924,57.2355,57.2355,18000.0
2018-11-27 15:00:00,65.83,65.84,65.52,65.61,22696.0,57.2877,57.2964,57.0179,57.0962,22696.0
2018-11-27 15:30:00,65.62,65.62,65.24,65.35,121456.0,57.1049,57.1049,56.7742,56.87,121456.0
2018-11-28 09:30:00,65.53,66.28,64.57,65.39,41467.0,57.0266,57.6793,56.1912,56.9048,41467.0
2018-11-28 10:00:00,65.37,65.54,64.03,64.1,59905.0,56.8874,57.0353,55.7213,55.7822,59905.0
2018-11-28 10:30:00,64.05,64.8,63.9,64.52,23189.0,55.7387,56.3913,55.6081,56.1477,23189.0
2018-11-28 11:00:00,64.51,65.14,64.51,65.06,39775.0,56.139,56.6872,56.139,56.6176,39775.0
2018-11-28 11:30:00,64.99,65.14,64.76,65.08,32197.0,56.5567,56.6872,56.3565,56.635,32197.0
2018-11-28 12:00:00,65.14,66.89,65.14,66.89,78128.0,56.6872,58.2101,56.6872,58.2101,78128.0
2018-11-28 12:30:00,66.95,67.12,66.34,66.75,52736.0,58.2623,58.4103,57.7315,58.0883,52736.0
2018-11-28 13:00:00,66.81,66.94,66.37,66.37,60237.0,58.1405,58.2536,57.7576,57.7576,60237.0
2018-11-28 13:30:00,66.32,66.59,66.02,66.21,47874.0,57.7141,57.9491,57.453,57.6184,47874.0
2018-11-28 14:00:00,66.14,66.28,65.83,65.97,42461.0,57.5574,57.6793,57.2877,57.4095,42461.0
2018-11-28 14:30:00,65.97,66.04,65.62,65.83,42298.0,57.4095,57.4704,57.1049,57.2877,42298.0
2018-11-28 15:00:00,65.86,66.14,65.47,66.0,91867.0,57.3138,57.5574,56.9744,57.4356,91867.0
2018-11-28 15:30:00,66.06,66.32,65.85,66.2,216742.0,57.4878,57.7141,57.3051,57.6097,216742.0
2018-11-29 09:30:00,66.18,67.2,66.18,66.47,38269.0,57.5923,58.4799,57.5923,57.8446,38269.0
2018-11-29 10:00:00,66.45,66.61,65.51,65.51,30577.0,57.8272,57.9665,57.0092,57.0092,30577.0
2018-11-29 10:30:00,65.46,65.46,64.55,65.13,98668.0,56.9657,56.9657,56.1738,56.6785,98668.0
2018-11-29 11:00:00,65.14,65.16,64.82,65.06,46757.0,56.6872,56.7046,56.4087,56.6176,46757.0
2018-11-29 11:30:00,65.06,65.66,64.93,65.66,48270.0,56.6176,57.1397,56.5045,57.1397,48270.0
2018-11-29 12:00:00,65.59,65.98,65.18,65.21,45895.0,57.0788,57.4182,56.722,56.7481,45895.0
2018-11-29 12:30:00,65.17,65.72,65.03,65.63,19676.0,56.7133,57.192,56.5915,57.1136,19676.0
2018-11-29 13:00:00,65.58,65.58,64.85,65.03,60580.0,57.0701,57.0701,56.4348,56.5915,60580.0
2018-11-29 13:30:00,65.04,65.09,64.24,64.83,68926.0,56.6002,56.6437,55.904,56.4174,68926.0
2018-11-29 14:00:00,64.87,64.91,64.45,64.47,48154.0,56.4522,56.4871,56.0867,56.1042,48154.0
2018-11-29 14:30:00,64.45,65.32,64.12,65.32,63793.0,56.0867,56.8439,55.7996,56.8439,63793.0
2018-11-29 15:00:00,65.39,65.9,65.29,65.89,61599.0,56.9048,57.3486,56.8177,57.3399,61599.0
2018-11-29 15:30:00,65.88,66.25,65.73,66.12,172697.0,57.3312,57.6532,57.2007,57.54,172697.0
2018-11-30 09:30:00,65.99,68.28,65.37,68.28,112427.0,57.4269,59.4198,56.8874,59.4198,112427.0
2018-11-30 10:00:00,68.09,68.95,67.57,67.61,114294.0,59.2544,60.0028,58.8019,58.8367,114294.0
2018-11-30 10:30:00,67.64,68.3,67.59,67.97,54173.0,58.8628,59.4372,58.8193,59.15,54173.0
2018-11-30 11:00:00,68.02,68.5,67.78,68.32,62578.0,59.1935,59.6112,58.9846,59.4546,62578.0
2018-11-30 11:30:00,68.24,68.24,67.74,67.79,63158.0,59.3849,59.3849,58.9498,58.9933,63158.0
2018-11-30 12:00:00,67.75,68.41,67.71,67.9,60926.0,58.9585,59.5329,58.9237,59.0891,60926.0
2018-11-30 12:30:00,67.92,68.18,67.91,68.0,36409.0,59.1065,59.3327,59.0978,59.1761,36409.0
2018-11-30 13:00:00,67.92,68.0,67.75,67.79,38867.0,59.1065,59.1761,58.9585,58.9933,38867.0
2018-11-30 13:30:00,67.79,68.29,67.65,68.14,47574.0,58.9933,59.4285,58.8715,59.2979,47574.0
2018-11-30 14:00:00,68.26,68.32,67.95,68.19,44971.0,59.4024,59.4546,59.1326,59.3414,44971.0
2018-11-30 14:30:00,68.23,68.6,68.13,68.43,58524.0,59.3762,59.6982,59.2892,59.5503,58524.0
2018-11-30 15:00:00,68.42,68.5,67.1,67.12,92015.0,59.5416,59.6112,58.3929,58.4103,92015.0
2018-11-30 15:30:00,67.09,67.88,67.02,67.81,182564.0,58.3842,59.0717,58.3233,59.0107,182564.0
2018-12-03 09:30:00,70.67,71.28,67.66,68.57,122558.0,61.4996,62.0305,58.8802,59.6721,122558.0
2018-12-03 10:00:00,68.64,69.87,68.47,69.62,45744.0,59.733,60.8034,59.5851,60.5859,45744.0
2018-12-03 10:30:00,69.57,69.69,69.02,69.37,41222.0,60.5424,60.6468,60.0637,60.3683,41222.0
2018-12-03 11:00:00,69.22,69.54,69.08,69.3,32095.0,60.2378,60.5163,60.1159,60.3074,32095.0
2018-12-03 11:30:00,69.33,69.34,68.19,68.19,45411.0,60.3335,60.3422,59.3414,59.3414,45411.0
2018-12-03 12:00:00,68.24,69.0,68.19,68.69,44768.0,59.3849,60.0463,59.3414,59.7766,44768.0
2018-12-03 12:30:00,68.78,69.0,68.62,69.0,21168.0,59.8549,60.0463,59.7156,60.0463,21168.0
2018-12-03 13:00:00,69.03,69.72,69.03,69.72,34885.0,60.0724,60.6729,60.0724,60.6729,34885.0
2018-12-03 13:30:00,69.64,69.79,69.44,69.65,39036.0,60.6033,60.7338,60.4292,60.612,39036.0
2018-12-03 14:00:00,69.65,69.95,69.13,69.95,67919.0,60.612,60.8731,60.1595,60.8731,67919.0
2018-12-03 14:30:00,69.95,69.95,69.61,69.76,66077.0,60.8731,60.8731,60.5772,60.7077,66077.0
2018-12-03 15:00:00,69.8,69.89,69.66,69.81,64608.0,60.7425,60.8208,60.6207,60.7512,64608.0
2018-12-03 15:30:00,69.82,69.9,69.69,69.81,192400.0,60.7599,60.8295,60.6468,60.7512,192400.0
2018-12-04 09:30:00,68.53,69.86,67.0,67.28,64798.0,59.6373,60.7947,58.3059,58.5495,64798.0
2018-12-04 10:00:00,67.4,67.59,66.74,66.74,88192.0,58.6539,58.8193,58.0796,58.0796,88192.0
2018-12-04 10:30:00,66.79,67.44,66.09,66.1,100485.0,58.1231,58.6888,57.5139,57.5226,100485.0
2018-12-04 11:00:00,66.1,66.2,65.12,65.36,168720.0,57.5226,57.6097,56.6698,56.8787,168720.0
2018-12-04 11:30:00,65.39,65.47,64.61,64.83,126810.0,56.9048,56.9744,56.226,56.4174,126810.0
2018-12-04 12:00:00,64.77,65.07,63.55,63.82,87561.0,56.3652,56.6263,55.3035,55.5385,87561.0
2018-12-04 12:30:00,63.73,64.39,63.61,64.16,69137.0,55.4602,56.0345,55.3558,55.8344,69137.0
2018-12-04 13:00:00,64.1,64.57,63.77,63.82,69126.0,55.7822,56.1912,55.495,55.5385,69126.0
2018-12-04 13:30:00,63.85,63.94,63.32,63.73,78543.0,55.5646,55.6429,55.1034,55.4602,78543.0
2018-12-04 14:00:00,63.74,63.97,63.52,63.92,89277.0,55.4689,55.669,55.2774,55.6255,89277.0
2018-12-04 14:30:00,63.95,64.68,63.9,64.17,68909.0,55.6516,56.2869,55.6081,55.8431,68909.0
2018-12-04 15:00:00,64.13,64.56,64.05,64.11,95771.0,55.8083,56.1825,55.7387,55.7909,95771.0
2018-12-04 15:30:00,64.09,64.47,63.95,64.36,245922.0,55.7735,56.1042,55.6516,56.0084,245922.0
2018-12-06 09:30:00,57.31,58.63,55.5,56.0,563169.0,49.8733,51.022,48.2981,48.7333,563169.0
2018-12-06 10:00:00,55.95,57.51,55.69,56.59,382078.0,48.6897,50.0473,48.4635,49.2467,382078.0
2018-12-06 10:30:00,56.67,57.5,56.0,57.34,185312.0,49.3163,50.0386,48.7333,49.8994,185312.0
2018-12-06 11:00:00,57.4,60.0,57.39,59.14,372090.0,49.9516,52.2142,49.9429,51.4658,372090.0
2018-12-06 11:30:00,59.2,59.99,58.63,59.13,189586.0,51.518,52.2055,51.022,51.4571,189586.0
2018-12-06 12:00:00,59.16,59.68,59.16,59.63,128299.0,51.4832,51.9357,51.4832,51.8922,128299.0
2018-12-06 12:30:00,59.61,60.21,59.42,59.6,157885.0,51.8748,52.3969,51.7095,51.8661,157885.0
2018-12-06 13:00:00,59.59,60.17,59.47,59.84,148957.0,51.8574,52.3621,51.753,52.075,148957.0
2018-12-06 13:30:00,59.84,61.16,59.8,61.16,138860.0,52.075,53.2237,52.0401,53.2237,138860.0
2018-12-06 14:00:00,61.14,61.18,59.97,60.13,132500.0,53.2063,53.2411,52.1881,52.3273,132500.0
2018-12-06 14:30:00,60.14,60.41,59.98,60.12,118010.0,52.336,52.571,52.1968,52.3186,118010.0
2018-12-06 15:00:00,60.14,60.35,59.61,60.21,167177.0,52.336,52.5188,51.8748,52.3969,167177.0
2018-12-06 15:30:00,60.21,60.58,60.02,60.34,429350.0,52.3969,52.7189,52.2316,52.5101,429350.0
2018-12-07 09:30:00,59.7,64.06,59.7,63.61,151374.0,51.9531,55.7474,51.9531,55.3558,151374.0
2018-12-07 10:00:00,63.74,64.25,63.27,63.71,109174.0,55.4689,55.9127,55.0599,55.4428,109174.0
2018-12-07 10:30:00,63.69,64.82,63.42,64.82,109275.0,55.4254,56.4087,55.1904,56.4087,109275.0
2018-12-07 11:00:00,64.84,64.98,63.43,63.74,94386.0,56.4261,56.548,55.1991,55.4689,94386.0
2018-12-07 11:30:00,63.7,64.19,63.53,63.78,70406.0,55.4341,55.8605,55.2861,55.5037,70406.0
2018-12-07 12:00:00,63.77,64.31,63.68,64.19,63014.0,55.495,55.9649,55.4167,55.8605,63014.0
2018-12-07 12:30:00,64.15,64.16,62.67,63.36,73919.0,55.8257,55.8344,54.5377,55.1382,73919.0
2018-12-07 13:00:00,63.36,63.53,62.47,62.7,42117.0,55.1382,55.2861,54.3637,54.5638,42117.0
2018-12-07 13:30:00,62.68,62.68,62.14,62.31,46939.0,54.5464,54.5464,54.0765,54.2244,46939.0
2018-12-07 14:00:00,62.28,62.5,62.06,62.44,72722.0,54.1983,54.3898,54.0069,54.3376,72722.0
2018-12-07 14:30:00,62.45,62.52,61.89,61.92,42753.0,54.3463,54.4072,53.8589,53.8851,42753.0
2018-12-07 15:00:00,61.93,62.28,61.92,62.24,70376.0,53.8938,54.1983,53.8851,54.1635,70376.0
2018-12-07 15:30:00,62.22,62.42,61.71,61.71,183585.0,54.1461,54.3202,53.7023,53.7023,183585.0
2018-12-10 09:30:00,61.38,61.99,58.69,59.5,105084.0,53.4151,53.946,51.0742,51.7791,105084.0
2018-12-10 10:00:00,59.4,59.98,58.65,59.61,159213.0,51.6921,52.1968,51.0394,51.8748,159213.0
2018-12-10 10:30:00,59.48,59.58,57.75,57.82,136493.0,51.7617,51.8487,50.2562,50.3171,136493.0
2018-12-10 11:00:00,57.89,57.89,56.9,57.59,69853.0,50.378,50.378,49.5165,50.1169,69853.0
2018-12-10 11:30:00,57.64,58.62,57.55,57.87,95800.0,50.1604,51.0133,50.0821,50.3606,95800.0
2018-12-10 12:00:00,57.87,57.91,57.46,57.71,61742.0,50.3606,50.3954,50.0038,50.2214,61742.0
2018-12-10 12:30:00,57.59,58.92,57.59,58.7,79673.0,50.1169,51.2743,50.1169,51.0829,79673.0
2018-12-10 13:00:00,58.66,58.67,57.88,57.9,39903.0,51.0481,51.0568,50.3693,50.3867,39903.0
2018-12-10 13:30:00,57.92,58.13,57.72,57.82,68612.0,50.4041,50.5869,50.2301,50.3171,68612.0
2018-12-10 14:00:00,57.8,58.13,57.66,58.01,50604.0,50.2997,50.5869,50.1778,50.4824,50604.0
2018-12-10 14:30:00,58.02,58.78,58.01,58.21,91519.0,50.4911,51.1525,50.4824,50.6565,91519.0
2018-12-10 15:00:00,58.19,58.37,57.78,57.84,52508.0,50.6391,50.7957,50.2823,50.3345,52508.0
2018-12-10 15:30:00,57.86,58.34,57.86,58.05,228973.0,50.3519,50.7696,50.3519,50.5172,228973.0
2018-12-11 09:30:00,59.17,59.41,58.16,58.23,55568.0,51.4919,51.7008,50.613,50.6739,55568.0
2018-12-11 10:00:00,58.26,58.5,57.51,58.27,46500.0,50.7,50.9088,50.0473,50.7087,46500.0
2018-12-11 10:30:00,58.27,58.33,57.83,58.26,55580.0,50.7087,50.7609,50.3258,50.7,55580.0
2018-12-11 11:00:00,58.25,58.3,57.76,57.97,36999.0,50.6913,50.7348,50.2649,50.4476,36999.0
2018-12-11 11:30:00,57.98,58.18,57.72,57.76,48211.0,50.4563,50.6304,50.2301,50.2649,48211.0
2018-12-11 12:00:00,57.8,57.8,56.9,56.94,45131.0,50.2997,50.2997,49.5165,49.5513,45131.0
2018-12-11 12:30:00,56.9,56.94,55.6,55.8,97860.0,49.5165,49.5513,48.3852,48.5592,97860.0
2018-12-11 13:00:00,55.81,55.97,55.43,55.51,50715.0,48.5679,48.7071,48.2372,48.3068,50715.0
2018-12-11 13:30:00,55.48,55.6,54.86,55.16,95007.0,48.2807,48.3852,47.7412,48.0023,95007.0
2018-12-11 14:00:00,55.05,56.16,55.02,56.11,161542.0,47.9065,48.8725,47.8804,48.829,161542.0
2018-12-11 14:30:00,56.16,57.1,56.16,56.63,77012.0,48.8725,49.6905,48.8725,49.2815,77012.0
2018-12-11 15:00:00,56.66,56.99,56.46,56.5,72936.0,49.3076,49.5948,49.1336,49.1684,72936.0
2018-12-11 15:30:00,56.49,56.82,56.19,56.31,147961.0,49.1597,49.4468,48.8986,49.003,147961.0
2018-12-12 09:30:00,57.2,57.57,56.79,57.21,70452.0,49.7775,50.0995,49.4207,49.7862,70452.0
2018-12-12 10:00:00,57.08,57.19,56.49,56.89,50167.0,49.6731,49.7688,49.1597,49.5078,50167.0
2018-12-12 10:30:00,56.89,57.5,56.84,57.15,78284.0,49.5078,50.0386,49.4642,49.734,78284.0
2018-12-12 11:00:00,57.22,57.42,56.72,57.25,58478.0,49.7949,49.969,49.3598,49.821,58478.0
2018-12-12 11:30:00,57.25,57.26,56.72,57.07,39064.0,49.821,49.8297,49.3598,49.6644,39064.0
2018-12-12 12:00:00,57.08,57.24,56.97,57.18,20403.0,49.6731,49.8123,49.5774,49.7601,20403.0
2018-12-12 12:30:00,57.14,57.44,57.06,57.42,39260.0,49.7253,49.9864,49.6557,49.969,39260.0
2018-12-12 13:00:00,57.39,57.48,57.14,57.35,72361.0,49.9429,50.0212,49.7253,49.9081,72361.0
2018-12-12 13:30:00,57.35,57.39,56.74,56.77,63711.0,49.9081,49.9429,49.3772,49.4033,63711.0
2018-12-12 14:00:00,56.8,56.96,56.15,56.23,36815.0,49.4294,49.5687,48.8638,48.9334,36815.0
2018-12-12 14:30:00,56.25,56.28,55.92,56.15,54561.0,48.9508,48.9769,48.6636,48.8638,54561.0
2018-12-12 15:00:00,56.16,56.53,56.1,56.17,73222.0,48.8725,49.1945,48.8203,48.8812,73222.0
2018-12-12 15:30:00,56.2,56.34,55.9,55.92,139113.0,48.9073,49.0291,48.6462,48.6636,139113.0
2018-12-13 09:30:00,57.09,57.42,55.37,55.7,122303.0,49.6818,49.969,48.185,48.4722,122303.0
2018-12-13 10:00:00,55.7,56.21,55.33,55.39,67433.0,48.4722,48.916,48.1502,48.2024,67433.0
2018-12-13 10:30:00,55.35,56.14,55.35,55.75,63418.0,48.1676,48.8551,48.1676,48.5157,63418.0
2018-12-13 11:00:00,55.72,56.01,55.45,55.67,32035.0,48.4896,48.742,48.2546,48.4461,32035.0
2018-12-13 11:30:00,55.53,55.88,55.4,55.68,28551.0,48.3242,48.6288,48.2111,48.4548,28551.0
2018-12-13 12:00:00,55.62,55.68,55.17,55.2,32957.0,48.4026,48.4548,48.011,48.0371,32957.0
2018-12-13 12:30:00,55.19,55.55,55.1,55.22,28653.0,48.0284,48.3416,47.95,48.0545,28653.0
2018-12-13 13:00:00,55.25,55.44,54.91,55.05,27760.0,48.0806,48.2459,47.7847,47.9065,27760.0
2018-12-13 13:30:00,55.07,55.24,54.35,54.43,52760.0,47.9239,48.0719,47.2974,47.367,52760.0
2018-12-13 14:00:00,54.47,54.57,54.15,54.3,49263.0,47.4018,47.4888,47.1233,47.2538,49263.0
2018-12-13 14:30:00,54.32,54.34,53.83,53.89,122697.0,47.2713,47.2887,46.8448,46.8971,122697.0
2018-12-13 15:00:00,53.95,54.29,53.75,53.95,101503.0,46.9493,47.2451,46.7752,46.9493,101503.0
2018-12-13 15:30:00,53.94,54.16,53.83,53.95,258794.0,46.9406,47.132,46.8448,46.9493,258794.0
2018-12-14 09:30:00,53.55,55.8,53.51,55.79,138237.0,46.6012,48.5592,46.5664,48.5505,138237.0
2018-12-14 10:00:00,55.73,56.21,54.99,55.0,88194.0,48.4983,48.916,47.8543,47.863,88194.0
2018-12-14 10:30:00,54.95,55.23,54.14,54.21,52099.0,47.8195,48.0632,47.1146,47.1755,52099.0
2018-12-14 11:00:00,54.2,54.98,54.16,54.87,35289.0,47.1668,47.8456,47.132,47.7499,35289.0
2018-12-14 11:30:00,54.91,55.17,54.05,54.23,27134.0,47.7847,48.011,47.0363,47.1929,27134.0
2018-12-14 12:00:00,54.18,54.43,54.1,54.32,19199.0,47.1494,47.367,47.0798,47.2713,19199.0
2018-12-14 12:30:00,54.38,54.53,54.04,54.09,44218.0,47.3235,47.454,47.0276,47.0711,44218.0
2018-12-14 13:00:00,54.13,54.6,54.04,54.33,26557.0,47.1059,47.5149,47.0276,47.28,26557.0
2018-12-14 13:30:00,54.33,54.4,54.09,54.22,27765.0,47.28,47.3409,47.0711,47.1842,27765.0
2018-12-14 14:00:00,54.18,54.18,53.85,54.02,22920.0,47.1494,47.1494,46.8622,47.0102,22920.0
2018-12-14 14:30:00,54.0,54.02,53.5,53.83,34911.0,46.9928,47.0102,46.5577,46.8448,34911.0
2018-12-14 15:00:00,53.82,53.94,53.62,53.75,46497.0,46.8361,46.9406,46.6621,46.7752,46497.0
2018-12-14 15:30:00,53.76,54.0,53.55,53.92,165499.0,46.7839,46.9928,46.6012,46.9232,165499.0
2018-12-17 09:30:00,53.92,54.66,53.45,54.44,96651.0,46.9232,47.5671,46.5141,47.3757,96651.0
2018-12-17 10:00:00,54.43,54.78,53.86,54.17,44581.0,47.367,47.6716,46.8709,47.1407,44581.0
2018-12-17 10:30:00,54.32,55.1,54.17,54.55,57951.0,47.2713,47.95,47.1407,47.4714,57951.0
2018-12-17 11:00:00,54.51,54.96,54.5,54.77,84158.0,47.4366,47.8282,47.4279,47.6629,84158.0
2018-12-17 11:30:00,54.73,54.85,54.28,54.36,36988.0,47.628,47.7325,47.2364,47.3061,36988.0
2018-12-17 12:00:00,54.38,54.47,54.08,54.2,36967.0,47.3235,47.4018,47.0624,47.1668,36967.0
2018-12-17 12:30:00,54.25,54.25,53.75,53.8,43005.0,47.2103,47.2103,46.7752,46.8187,43005.0
2018-12-17 13:00:00,53.83,54.37,53.8,54.07,35511.0,46.8448,47.3148,46.8187,47.0537,35511.0
2018-12-17 13:30:00,54.08,54.21,53.9,53.98,45442.0,47.0624,47.1755,46.9058,46.9754,45442.0
2018-12-17 14:00:00,53.98,54.3,53.82,54.27,56017.0,46.9754,47.2538,46.8361,47.2277,56017.0
2018-12-17 14:30:00,54.21,54.49,53.84,53.94,45222.0,47.1755,47.4192,46.8535,46.9406,45222.0
2018-12-17 15:00:00,54.0,54.11,53.45,53.55,76811.0,46.9928,47.0885,46.5141,46.6012,76811.0
2018-12-17 15:30:00,53.56,53.81,53.52,53.68,171152.0,46.6099,46.8274,46.5751,46.7143,171152.0
2018-12-18 09:30:00,54.13,54.39,53.51,53.95,66707.0,47.1059,47.3322,46.5664,46.9493,66707.0
2018-12-18 10:00:00,54.0,54.1,52.83,52.97,128666.0,46.9928,47.0798,45.9746,46.0964,128666.0
2018-12-18 10:30:00,53.0,53.35,52.58,52.61,75848.0,46.1225,46.4271,45.757,45.7831,75848.0
2018-12-18 11:00:00,52.67,52.67,52.05,52.33,43516.0,45.8354,45.8354,45.2958,45.5395,43516.0
2018-12-18 11:30:00,52.36,52.59,51.74,52.24,59997.0,45.5656,45.7657,45.026,45.4612,59997.0
2018-12-18 12:00:00,52.24,52.56,52.12,52.37,47602.0,45.4612,45.7396,45.3567,45.5743,47602.0
2018-12-18 12:30:00,52.4,52.71,52.4,52.51,54740.0,45.6004,45.8702,45.6004,45.6961,54740.0
2018-12-18 13:00:00,52.56,52.64,52.35,52.45,29721.0,45.7396,45.8093,45.5569,45.6439,29721.0
2018-12-18 13:30:00,52.49,52.59,52.06,52.11,22565.0,45.6787,45.7657,45.3045,45.348,22565.0
2018-12-18 14:00:00,52.11,52.45,52.0,52.39,39964.0,45.348,45.6439,45.2523,45.5917,39964.0
2018-12-18 14:30:00,52.39,52.41,51.78,51.79,52594.0,45.5917,45.6091,45.0609,45.0696,52594.0
2018-12-18 15:00:00,51.75,51.85,51.4,51.46,57423.0,45.0347,45.1218,44.7302,44.7824,57423.0
2018-12-18 15:30:00,51.48,51.85,51.44,51.69,133691.0,44.7998,45.1218,44.765,44.9825,133691.0
2018-12-19 09:30:00,52.75,53.85,52.42,53.55,238621.0,45.905,46.8622,45.6178,46.6012,238621.0
2018-12-19 10:00:00,53.53,54.38,53.53,54.25,98890.0,46.5838,47.3235,46.5838,47.2103,98890.0
2018-12-19 10:30:00,54.25,54.76,53.58,53.71,70845.0,47.2103,47.6542,46.6273,46.7404,70845.0
2018-12-19 11:00:00,53.73,54.32,53.6,54.12,111131.0,46.7578,47.2713,46.6447,47.0972,111131.0
2018-12-19 11:30:00,54.13,54.36,53.93,54.3,45938.0,47.1059,47.3061,46.9319,47.2538,45938.0
2018-12-19 12:00:00,54.37,54.38,54.14,54.29,74090.0,47.3148,47.3235,47.1146,47.2451,74090.0
2018-12-19 12:30:00,54.28,54.7,54.25,54.59,54076.0,47.2364,47.6019,47.2103,47.5062,54076.0
2018-12-19 13:00:00,54.55,54.8,54.55,54.62,51009.0,47.4714,47.689,47.4714,47.5323,51009.0
2018-12-19 13:30:00,54.66,55.15,54.62,55.03,64034.0,47.5671,47.9935,47.5323,47.8891,64034.0
2018-12-19 14:00:00,55.03,55.03,53.26,54.46,142272.0,47.8891,47.8891,46.3488,47.3931,142272.0
2018-12-19 14:30:00,54.46,54.67,53.1,53.26,86172.0,47.3931,47.5758,46.2096,46.3488,86172.0
2018-12-19 15:00:00,53.27,53.27,52.38,52.38,120561.0,46.3575,46.3575,45.583,45.583,120561.0
2018-12-19 15:30:00,52.31,52.84,52.11,52.59,276201.0,45.5221,45.9833,45.348,45.7657,276201.0
2018-12-20 09:30:00,52.5,53.9,52.5,53.22,69088.0,45.6874,46.9058,45.6874,46.314,69088.0
2018-12-20 10:00:00,53.26,53.71,52.85,53.43,58788.0,46.3488,46.7404,45.992,46.4967,58788.0
2018-12-20 10:30:00,53.43,53.78,52.85,53.3,72791.0,46.4967,46.8013,45.992,46.3836,72791.0
2018-12-20 11:00:00,53.25,53.48,52.71,53.0,65498.0,46.3401,46.5403,45.8702,46.1225,65498.0
2018-12-20 11:30:00,52.92,53.01,52.06,52.07,58975.0,46.0529,46.1312,45.3045,45.3132,58975.0
2018-12-20 12:00:00,52.09,52.66,51.84,52.57,30805.0,45.3306,45.8267,45.1131,45.7483,30805.0
2018-12-20 12:30:00,52.55,52.77,52.15,52.22,44571.0,45.7309,45.9224,45.3828,45.4438,44571.0
2018-12-20 13:00:00,52.28,52.53,51.97,52.32,25205.0,45.496,45.7135,45.2262,45.5308,25205.0
2018-12-20 13:30:00,52.29,52.33,51.92,51.98,44650.0,45.5047,45.5395,45.1827,45.2349,44650.0
2018-12-20 14:00:00,52.0,52.06,51.34,52.04,94760.0,45.2523,45.3045,44.6779,45.2871,94760.0
2018-12-20 14:30:00,52.09,52.57,51.93,52.31,70362.0,45.3306,45.7483,45.1914,45.5221,70362.0
2018-12-20 15:00:00,52.34,52.77,52.02,52.47,68166.0,45.5482,45.9224,45.2697,45.6613,68166.0
2018-12-20 15:30:00,52.46,52.77,51.96,52.22,171799.0,45.6526,45.9224,45.2175,45.4438,171799.0
2018-12-21 09:30:00,51.97,52.15,49.95,50.58,199732.0,45.2262,45.3828,43.4683,44.0166,199732.0
2018-12-21 10:00:00,50.59,51.34,50.01,51.09,85544.0,44.0253,44.6779,43.5205,44.4604,85544.0
2018-12-21 10:30:00,51.1,51.25,50.7,50.88,37654.0,44.4691,44.5996,44.121,44.2776,37654.0
2018-12-21 11:00:00,50.88,50.96,50.26,50.94,54748.0,44.2776,44.3473,43.7381,44.3299,54748.0
2018-12-21 11:30:00,50.93,51.04,50.65,50.73,34521.0,44.3212,44.4169,44.0775,44.1471,34521.0
2018-12-21 12:00:00,50.76,50.87,50.58,50.58,55300.0,44.1732,44.2689,44.0166,44.0166,55300.0
2018-12-21 12:30:00,50.5,50.69,50.05,50.14,32964.0,43.9469,44.1123,43.5553,43.6337,32964.0
2018-12-21 13:00:00,50.08,50.36,49.88,50.2,40381.0,43.5814,43.8251,43.4074,43.6859,40381.0
2018-12-21 13:30:00,50.14,50.39,49.85,49.99,51243.0,43.6337,43.8512,43.3813,43.5031,51243.0
2018-12-21 14:00:00,49.97,50.0,49.61,49.76,44430.0,43.4857,43.5118,43.1724,43.303,44430.0
2018-12-21 14:30:00,49.73,49.97,49.6,49.73,32602.0,43.2769,43.4857,43.1637,43.2769,32602.0
2018-12-21 15:00:00,49.74,49.78,49.35,49.38,54988.0,43.2856,43.3204,42.9462,42.9723,54988.0
2018-12-21 15:30:00,49.38,49.7,49.18,49.41,154046.0,42.9723,43.2508,42.7982,42.9984,154046.0
2018-12-24 09:30:00,49.12,49.31,47.71,48.47,97430.0,42.746,42.9114,41.519,42.1804,97430.0
2018-12-24 10:00:00,48.69,49.18,48.48,48.95,54303.0,42.3718,42.7982,42.1891,42.5981,54303.0
2018-12-24 10:30:00,48.98,49.81,48.85,49.72,54168.0,42.6242,43.3465,42.5111,43.2682,54168.0
2018-12-24 11:00:00,49.75,50.18,49.54,49.64,49252.0,43.2943,43.6685,43.1115,43.1985,49252.0
2018-12-24 11:30:00,49.62,49.94,49.48,49.65,42089.0,43.1811,43.4596,43.0593,43.2072,42089.0
2018-12-24 12:00:00,49.64,49.87,49.41,49.78,43210.0,43.1985,43.3987,42.9984,43.3204,43210.0
2018-12-24 12:30:00,49.81,49.86,48.87,49.02,112897.0,43.3465,43.39,42.5285,42.659,112897.0
2018-12-26 09:30:00,48.99,49.33,48.2,48.2,101949.0,42.9623,43.2604,42.2695,42.2695,101949.0
2018-12-26 10:00:00,48.2,48.61,47.72,48.51,83166.0,42.2695,42.629,41.8485,42.5413,83166.0
2018-12-26 10:30:00,48.45,48.46,47.74,47.89,62051.0,42.4887,42.4975,41.8661,41.9976,62051.0
2018-12-26 11:00:00,47.74,48.51,47.74,48.51,26856.0,41.8661,42.5413,41.8661,42.5413,26856.0
2018-12-26 11:30:00,48.44,49.02,48.36,49.01,63973.0,42.4799,42.9886,42.4098,42.9798,63973.0
2018-12-26 12:00:00,49.05,49.39,48.97,48.98,47988.0,43.0149,43.3131,42.9447,42.9535,47988.0
2018-12-26 12:30:00,48.91,49.58,48.89,49.53,37702.0,42.8921,43.4797,42.8746,43.4358,37702.0
2018-12-26 13:00:00,49.53,50.1,49.18,49.29,97254.0,43.4358,43.9357,43.1289,43.2254,97254.0
2018-12-26 13:30:00,49.29,49.72,49.27,49.69,25264.0,43.2254,43.6024,43.2078,43.5761,25264.0
2018-12-26 14:00:00,49.69,50.03,49.53,50.02,40298.0,43.5761,43.8743,43.4358,43.8655,40298.0
2018-12-26 14:30:00,49.97,50.09,49.76,49.88,26500.0,43.8217,43.9269,43.6375,43.7428,26500.0
2018-12-26 15:00:00,49.91,50.1,49.89,50.05,53695.0,43.7691,43.9357,43.7515,43.8918,53695.0
2018-12-26 15:30:00,50.03,50.52,49.99,50.49,176755.0,43.8743,44.304,43.8392,44.2777,176755.0
2018-12-27 09:30:00,49.7,50.27,49.22,49.61,39699.0,43.5849,44.0848,43.164,43.506,39699.0
2018-12-27 10:00:00,49.59,50.22,49.27,49.84,43713.0,43.4884,44.0409,43.2078,43.7077,43713.0
2018-12-27 10:30:00,49.76,50.06,49.22,49.41,38108.0,43.6375,43.9006,43.164,43.3306,38108.0
2018-12-27 11:00:00,49.36,49.58,48.91,49.47,41335.0,43.2867,43.4797,42.8921,43.3832,41335.0
2018-12-27 11:30:00,49.5,49.74,48.94,49.41,31239.0,43.4095,43.62,42.9184,43.3306,31239.0
2018-12-27 12:00:00,49.34,49.35,48.67,48.68,32156.0,43.2692,43.278,42.6816,42.6904,32156.0
2018-12-27 12:30:00,48.73,48.87,48.44,48.64,44472.0,42.7343,42.857,42.4799,42.6553,44472.0
2018-12-27 13:00:00,48.68,48.93,48.61,48.71,19378.0,42.6904,42.9096,42.629,42.7167,19378.0
2018-12-27 13:30:00,48.71,48.95,48.36,48.56,37955.0,42.7167,42.9272,42.4098,42.5852,37955.0
2018-12-27 14:00:00,48.54,48.68,48.29,48.61,34297.0,42.5676,42.6904,42.3484,42.629,34297.0
2018-12-27 14:30:00,48.54,49.08,48.4,48.89,45374.0,42.5676,43.0412,42.4449,42.8746,45374.0
2018-12-27 15:00:00,48.88,49.6,48.62,49.47,56561.0,42.8658,43.4972,42.6378,43.3832,56561.0
2018-12-27 15:30:00,49.46,50.53,49.16,50.51,209171.0,43.3744,44.3128,43.1113,44.2952,209171.0
2018-12-28 09:30:00,50.47,51.74,50.0,51.3,41385.0,44.2602,45.3739,43.848,44.988,41385.0
2018-12-28 10:00:00,51.34,51.34,50.4,50.58,60965.0,45.0231,45.0231,44.1988,44.3566,60965.0
2018-12-28 10:30:00,50.55,50.81,50.38,50.49,62625.0,44.3303,44.5583,44.1812,44.2777,62625.0
2018-12-28 11:00:00,50.5,50.82,50.37,50.76,61373.0,44.2865,44.5671,44.1725,44.5145,61373.0
2018-12-28 11:30:00,50.74,51.05,50.52,50.57,44294.0,44.4969,44.7688,44.304,44.3479,44294.0
2018-12-28 12:00:00,50.55,51.08,50.55,50.96,25532.0,44.3303,44.7951,44.3303,44.6899,25532.0
2018-12-28 12:30:00,51.07,51.2,50.92,50.92,33222.0,44.7863,44.9003,44.6548,44.6548,33222.0
2018-12-28 13:00:00,50.92,51.15,50.77,50.81,44201.0,44.6548,44.8565,44.5233,44.5583,44201.0
2018-12-28 13:30:00,50.81,51.16,50.78,51.05,40626.0,44.5583,44.8653,44.532,44.7688,40626.0
2018-12-28 14:00:00,51.1,51.65,51.08,51.37,36895.0,44.8127,45.295,44.7951,45.0494,36895.0
2018-12-28 14:30:00,51.28,52.17,51.28,51.93,42211.0,44.9705,45.751,44.9705,45.5405,42211.0
2018-12-28 15:00:00,51.93,52.0,51.04,51.21,65318.0,45.5405,45.6019,44.76,44.9091,65318.0
2018-12-28 15:30:00,51.16,51.44,51.02,51.34,128399.0,44.8653,45.1108,44.7425,45.0231,128399.0
2018-12-31 09:30:00,51.35,51.88,50.91,51.05,74474.0,45.0319,45.4967,44.646,44.7688,74474.0
2018-12-31 10:00:00,51.15,51.57,50.52,50.64,84952.0,44.8565,45.2248,44.304,44.4093,84952.0
2018-12-31 10:30:00,50.63,51.03,50.18,50.18,46517.0,44.4005,44.7513,44.0058,44.0058,46517.0
2018-12-31 11:00:00,50.07,50.85,50.06,50.78,68507.0,43.9094,44.5934,43.9006,44.532,68507.0
2018-12-31 11:30:00,50.73,51.19,50.44,51.19,58639.0,44.4882,44.8916,44.2339,44.8916,58639.0
2018-12-31 12:00:00,51.26,51.69,51.02,51.64,38336.0,44.953,45.3301,44.7425,45.2862,38336.0
2018-12-31 12:30:00,51.69,51.81,51.5,51.77,44709.0,45.3301,45.4353,45.1634,45.4002,44709.0
2018-12-31 13:00:00,51.77,52.18,51.75,52.16,39238.0,45.4002,45.7598,45.3827,45.7422,39238.0
2018-12-31 13:30:00,52.07,52.11,51.57,51.64,45185.0,45.6633,45.6984,45.2248,45.2862,45185.0
2018-12-31 14:00:00,51.64,51.86,51.43,51.45,26752.0,45.2862,45.4791,45.102,45.1196,26752.0
2018-12-31 14:30:00,51.52,52.02,51.46,51.73,29001.0,45.181,45.6195,45.1284,45.3651,29001.0
2018-12-31 15:00:00,51.68,52.01,51.59,51.97,41468.0,45.3213,45.6107,45.2424,45.5756,41468.0
2018-12-31 15:30:00,52.0,52.27,51.7,52.0,103949.0,45.6019,45.8387,45.3388,45.6019,103949.0
2019-01-02 09:30:00,51.31,51.4,49.65,51.18,84848.0,44.9968,45.0757,43.5411,44.8828,84848.0
2019-01-02 10:00:00,51.27,52.19,50.96,52.08,54643.0,44.9617,45.7685,44.6899,45.6721,54643.0
2019-01-02 10:30:00,52.02,52.28,51.85,52.1,44618.0,45.6195,45.8475,45.4704,45.6896,44618.0
2019-01-02 11:00:00,52.15,52.66,52.09,52.53,47458.0,45.7335,46.1807,45.6808,46.0667,47458.0
2019-01-02 11:30:00,52.48,53.02,52.43,52.43,32070.0,46.0229,46.4964,45.979,45.979,32070.0
2019-01-02 12:00:00,52.4,52.45,52.19,52.38,34607.0,45.9527,45.9965,45.7685,45.9352,34607.0
2019-01-02 12:30:00,52.33,52.88,52.23,52.62,47191.0,45.8913,46.3736,45.8036,46.1456,47191.0
2019-01-02 13:00:00,52.61,53.01,52.61,52.78,20521.0,46.1369,46.4876,46.1369,46.2859,20521.0
2019-01-02 13:30:00,52.8,53.02,52.55,52.99,26058.0,46.3035,46.4964,46.0842,46.4701,26058.0
2019-01-02 14:00:00,53.05,53.09,52.71,52.85,39768.0,46.5227,46.5578,46.2246,46.3473,39768.0
2019-01-02 14:30:00,52.88,53.02,52.68,52.72,32401.0,46.3736,46.4964,46.1982,46.2333,32401.0
2019-01-02 15:00:00,52.71,52.82,52.24,52.29,51727.0,46.2246,46.321,45.8124,45.8562,51727.0
2019-01-02 15:30:00,52.31,52.31,51.9,52.18,149500.0,45.8738,45.8738,45.5142,45.7598,149500.0
2019-01-03 09:30:00,52.16,52.2,51.55,52.03,62653.0,45.7422,45.7773,45.2073,45.6282,62653.0
2019-01-03 10:00:00,52.02,52.02,51.2,51.77,47073.0,45.6195,45.6195,44.9003,45.4002,47073.0
2019-01-03 10:30:00,51.76,51.95,51.3,51.91,33329.0,45.3914,45.5581,44.988,45.523,33329.0
2019-01-03 11:00:00,51.94,52.08,51.61,51.96,37401.0,45.5493,45.6721,45.2599,45.5668,37401.0
2019-01-03 11:30:00,51.96,52.19,51.86,52.02,36089.0,45.5668,45.7685,45.4791,45.6195,36089.0
2019-01-03 12:00:00,52.0,52.09,51.89,51.97,29535.0,45.6019,45.6808,45.5054,45.5756,29535.0
2019-01-03 12:30:00,51.95,52.16,51.86,52.08,44282.0,45.5581,45.7422,45.4791,45.6721,44282.0
2019-01-03 13:00:00,52.02,52.07,51.73,51.86,49888.0,45.6195,45.6633,45.3651,45.4791,49888.0
2019-01-03 13:30:00,51.89,52.05,51.78,51.81,23410.0,45.5054,45.6458,45.409,45.4353,23410.0
2019-01-03 14:00:00,51.81,51.89,51.6,51.86,49276.0,45.4353,45.5054,45.2511,45.4791,49276.0
2019-01-03 14:30:00,51.88,51.95,51.47,51.68,35330.0,45.4967,45.5581,45.1371,45.3213,35330.0
2019-01-03 15:00:00,51.66,51.67,51.28,51.38,40614.0,45.3037,45.3125,44.9705,45.0582,40614.0
2019-01-03 15:30:00,51.39,51.6,51.1,51.17,90896.0,45.067,45.2511,44.8127,44.874,90896.0
2019-01-04 09:30:00,52.0,52.87,51.95,52.4,71464.0,45.6019,46.3649,45.5581,45.9527,71464.0
2019-01-04 10:00:00,52.41,52.85,52.08,52.72,36222.0,45.9615,46.3473,45.6721,46.2333,36222.0
2019-01-04 10:30:00,52.82,53.53,52.71,53.49,41292.0,46.321,46.9437,46.2246,46.9086,41292.0
2019-01-04 11:00:00,53.53,53.8,53.21,53.33,47006.0,46.9437,47.1804,46.663,46.7683,47006.0
2019-01-04 11:30:00,53.33,53.51,53.05,53.4,51607.0,46.7683,46.9261,46.5227,46.8297,51607.0
2019-01-04 12:00:00,53.4,53.47,53.18,53.39,47891.0,46.8297,46.891,46.6367,46.8209,47891.0
2019-01-04 12:30:00,53.41,53.59,53.26,53.52,45759.0,46.8384,46.9963,46.7069,46.9349,45759.0
2019-01-04 13:00:00,53.56,54.43,53.56,54.15,46577.0,46.97,47.7329,46.97,47.4874,46577.0
2019-01-04 13:30:00,54.15,54.15,53.73,53.87,26992.0,47.4874,47.4874,47.1191,47.2418,26992.0
2019-01-04 14:00:00,53.9,54.15,53.65,54.1,45613.0,47.2681,47.4874,47.0489,47.4435,45613.0
2019-01-04 14:30:00,54.1,54.18,53.63,53.67,30353.0,47.4435,47.5137,47.0314,47.0664,30353.0
2019-01-04 15:00:00,53.7,54.15,53.68,53.88,39107.0,47.0927,47.4874,47.0752,47.2506,39107.0
2019-01-04 15:30:00,53.89,54.24,53.86,54.08,84472.0,47.2594,47.5663,47.2331,47.426,84472.0
2019-01-07 09:30:00,54.45,55.22,53.6,55.06,80144.0,47.7505,48.4257,47.0051,48.2854,80144.0
2019-01-07 10:00:00,54.9,55.78,54.9,55.48,65499.0,48.1451,48.9168,48.1451,48.6537,65499.0
2019-01-07 10:30:00,55.42,55.95,55.34,55.92,91476.0,48.6011,49.0659,48.531,49.0396,91476.0
2019-01-07 11:00:00,55.87,56.19,55.74,56.07,51450.0,48.9958,49.2764,48.8817,49.1711,51450.0
2019-01-07 11:30:00,56.08,56.6,55.91,56.59,80397.0,49.1799,49.6359,49.0308,49.6272,80397.0
2019-01-07 12:00:00,56.55,57.47,56.55,57.35,99739.0,49.5921,50.3989,49.5921,50.2937,99739.0
2019-01-07 12:30:00,57.46,57.46,56.69,56.71,101246.0,50.3901,50.3901,49.7149,49.7324,101246.0
2019-01-07 13:00:00,56.75,57.1,56.68,57.0,50101.0,49.7675,50.0744,49.7061,49.9867,50101.0
2019-01-07 13:30:00,57.01,57.35,56.95,57.01,65202.0,49.9955,50.2937,49.9429,49.9955,65202.0
2019-01-07 14:00:00,57.06,57.6,57.02,57.43,93928.0,50.0393,50.5129,50.0043,50.3638,93928.0
2019-01-07 14:30:00,57.4,57.4,56.96,57.13,52747.0,50.3375,50.3375,49.9516,50.1007,52747.0
2019-01-07 15:00:00,57.16,57.79,57.16,57.51,82716.0,50.127,50.6795,50.127,50.434,82716.0
2019-01-07 15:30:00,57.5,57.5,56.78,56.84,178035.0,50.4252,50.4252,49.7938,49.8464,178035.0
2019-01-08 09:30:00,57.54,57.88,56.19,56.61,77615.0,50.4603,50.7584,49.2764,49.6447,77615.0
2019-01-08 10:00:00,56.87,58.32,56.51,57.08,211179.0,49.8727,51.1443,49.557,50.0569,211179.0
2019-01-08 10:30:00,57.09,57.29,56.66,56.73,90341.0,50.0656,50.241,49.6885,49.7499,90341.0
2019-01-08 11:00:00,56.66,56.89,56.34,56.44,76438.0,49.6885,49.8902,49.4079,49.4956,76438.0
2019-01-08 11:30:00,56.43,57.15,56.3,56.99,33051.0,49.4868,50.1183,49.3728,49.9779,33051.0
2019-01-08 12:00:00,57.07,57.7,57.06,57.31,26783.0,50.0481,50.6006,50.0393,50.2586,26783.0
2019-01-08 12:30:00,57.37,57.54,57.17,57.38,19600.0,50.3112,50.4603,50.1358,50.32,19600.0
2019-01-08 13:00:00,57.34,57.54,57.18,57.4,46240.0,50.2849,50.4603,50.1446,50.3375,46240.0
2019-01-08 13:30:00,57.4,57.47,57.01,57.11,33222.0,50.3375,50.3989,49.9955,50.0832,33222.0
2019-01-08 14:00:00,57.08,57.25,56.86,57.02,36664.0,50.0569,50.206,49.8639,50.0043,36664.0
2019-01-08 14:30:00,56.97,57.2,56.8,57.2,42733.0,49.9604,50.1621,49.8113,50.1621,42733.0
2019-01-08 15:00:00,57.17,57.19,56.82,57.13,41128.0,50.1358,50.1533,49.8289,50.1007,41128.0
2019-01-08 15:30:00,57.16,57.39,57.16,57.37,137382.0,50.127,50.3287,50.127,50.3112,137382.0
2019-01-09 09:30:00,57.8,59.2,57.78,59.05,69975.0,50.6883,51.916,50.6707,51.7845,69975.0
2019-01-09 10:00:00,59.07,59.6,58.57,59.05,121128.0,51.802,52.2668,51.3635,51.7845,121128.0
2019-01-09 10:30:00,59.14,59.49,58.7,59.33,90313.0,51.8634,52.1703,51.4775,52.03,90313.0
2019-01-09 11:00:00,59.29,60.3,59.29,60.2,97768.0,51.995,52.8807,51.995,52.793,97768.0
2019-01-09 11:30:00,60.26,60.81,60.05,60.18,80612.0,52.8456,53.3279,52.6614,52.7754,80612.0
2019-01-09 12:00:00,60.21,60.24,59.84,60.1,58739.0,52.8018,52.8281,52.4773,52.7053,58739.0
2019-01-09 12:30:00,60.08,60.77,60.02,60.71,55573.0,52.6878,53.2929,52.6351,53.2402,55573.0
2019-01-09 13:00:00,60.68,61.0,60.5,60.83,64886.0,53.2139,53.4946,53.0561,53.3455,64886.0
2019-01-09 13:30:00,60.82,60.84,60.14,60.46,49047.0,53.3367,53.3542,52.7404,53.021,49047.0
2019-01-09 14:00:00,60.53,61.17,60.5,60.73,76711.0,53.0824,53.6436,53.0561,53.2578,76711.0
2019-01-09 14:30:00,60.72,61.26,60.62,61.19,75272.0,53.249,53.7226,53.1613,53.6612,75272.0
2019-01-09 15:00:00,61.22,61.36,61.0,61.18,132052.0,53.6875,53.8103,53.4946,53.6524,132052.0
2019-01-09 15:30:00,61.18,61.29,60.35,60.51,242422.0,53.6524,53.7489,52.9245,53.0648,242422.0
2019-01-10 09:30:00,59.53,60.91,59.16,60.8,63289.0,52.2054,53.4156,51.8809,53.3192,63289.0
2019-01-10 10:00:00,60.8,61.04,60.24,60.66,68483.0,53.3192,53.5296,52.8281,53.1964,68483.0
2019-01-10 10:30:00,60.64,60.88,60.0,60.29,58491.0,53.1788,53.3893,52.6176,52.8719,58491.0
2019-01-10 11:00:00,60.21,60.52,60.08,60.08,61618.0,52.8018,53.0736,52.6878,52.6878,61618.0
2019-01-10 11:30:00,60.08,60.36,59.96,59.98,37747.0,52.6878,52.9333,52.5825,52.6001,37747.0
2019-01-10 12:00:00,60.02,60.06,58.64,59.17,93154.0,52.6351,52.6702,51.4249,51.8897,93154.0
2019-01-10 12:30:00,59.35,59.57,59.23,59.38,59267.0,52.0476,52.2405,51.9423,52.0739,59267.0
2019-01-10 13:00:00,59.35,59.61,58.95,59.21,66922.0,52.0476,52.2756,51.6968,51.9248,66922.0
2019-01-10 13:30:00,59.22,59.57,59.16,59.37,49111.0,51.9336,52.2405,51.8809,52.0651,49111.0
2019-01-10 14:00:00,59.49,59.89,59.45,59.57,52608.0,52.1703,52.5211,52.1353,52.2405,52608.0
2019-01-10 14:30:00,59.58,59.97,59.47,59.79,94880.0,52.2493,52.5913,52.1528,52.4334,94880.0
2019-01-10 15:00:00,59.82,60.19,59.68,59.78,98264.0,52.4597,52.7842,52.337,52.4247,98264.0
2019-01-10 15:30:00,59.77,59.78,59.52,59.64,157567.0,52.4159,52.4247,52.1967,52.3019,157567.0
2019-01-11 09:30:00,59.84,59.84,58.77,58.93,31755.0,52.4773,52.4773,51.5389,51.6792,31755.0
2019-01-11 10:00:00,58.79,58.97,57.89,57.89,44532.0,51.5565,51.7143,50.7672,50.7672,44532.0
2019-01-11 10:30:00,58.02,58.52,57.89,58.39,37057.0,50.8812,51.3197,50.7672,51.2057,37057.0
2019-01-11 11:00:00,58.48,58.69,58.25,58.69,44140.0,51.2846,51.4688,51.0829,51.4688,44140.0
2019-01-11 11:30:00,58.69,59.32,58.6,59.32,33627.0,51.4688,52.0213,51.3899,52.0213,33627.0
2019-01-11 12:00:00,59.35,59.92,59.31,59.54,74580.0,52.0476,52.5474,52.0125,52.2142,74580.0
2019-01-11 12:30:00,59.54,60.37,59.54,60.21,39029.0,52.2142,52.9421,52.2142,52.8018,39029.0
2019-01-11 13:00:00,60.22,60.25,59.67,59.8,21399.0,52.8105,52.8368,52.3282,52.4422,21399.0
2019-01-11 13:30:00,59.78,60.01,59.66,59.95,29463.0,52.4247,52.6264,52.3194,52.5737,29463.0
2019-01-11 14:00:00,59.94,60.24,59.73,60.11,54499.0,52.565,52.8281,52.3808,52.7141,54499.0
2019-01-11 14:30:00,60.13,60.17,59.77,60.08,45889.0,52.7316,52.7667,52.4159,52.6878,45889.0
2019-01-11 15:00:00,60.05,60.26,59.7,59.73,52216.0,52.6614,52.8456,52.3545,52.3808,52216.0
2019-01-11 15:30:00,59.77,59.84,59.55,59.68,99358.0,52.4159,52.4773,52.223,52.337,99358.0
2019-01-14 09:30:00,58.83,60.2,58.61,59.76,96750.0,51.5916,52.793,51.3986,52.4071,96750.0
2019-01-14 10:00:00,59.73,61.29,59.6,61.2,165782.0,52.3808,53.7489,52.2668,53.6699,165782.0
2019-01-14 10:30:00,61.31,61.87,60.67,61.51,237406.0,53.7664,54.2575,53.2052,53.9418,237406.0
2019-01-14 11:00:00,61.5,62.09,61.17,62.09,143908.0,53.933,54.4504,53.6436,54.4504,143908.0
2019-01-14 11:30:00,62.07,62.73,61.95,62.1,140326.0,54.4329,55.0117,54.3277,54.4592,140326.0
2019-01-14 12:00:00,62.1,62.67,61.84,62.39,87958.0,54.4592,54.9591,54.2312,54.7135,87958.0
2019-01-14 12:30:00,62.43,62.5,61.71,61.9,59033.0,54.7486,54.81,54.1172,54.2838,59033.0
2019-01-14 13:00:00,61.91,62.38,61.74,62.22,79339.0,54.2926,54.7048,54.1435,54.5644,79339.0
2019-01-14 13:30:00,62.16,62.78,62.12,62.68,127649.0,54.5118,55.0555,54.4767,54.9678,127649.0
2019-01-14 14:00:00,62.66,62.7,61.98,62.55,122324.0,54.9503,54.9854,54.354,54.8538,122324.0
2019-01-14 14:30:00,62.6,62.88,62.34,62.37,74232.0,54.8977,55.1432,54.6697,54.696,74232.0
2019-01-14 15:00:00,62.37,62.38,61.74,61.76,70202.0,54.696,54.7048,54.1435,54.161,70202.0
2019-01-14 15:30:00,61.76,62.35,61.72,62.19,232674.0,54.161,54.6785,54.126,54.5381,232674.0
2019-01-15 09:30:00,62.35,62.49,59.85,60.32,86195.0,54.6785,54.8012,52.4861,52.8982,86195.0
2019-01-15 10:00:00,60.41,60.91,60.02,60.46,61310.0,52.9771,53.4156,52.6351,53.021,61310.0
2019-01-15 10:30:00,60.47,61.08,60.33,61.08,50090.0,53.0298,53.5647,52.907,53.5647,50090.0
2019-01-15 11:00:00,61.11,61.53,60.71,61.2,70868.0,53.591,53.9593,53.2402,53.6699,70868.0
2019-01-15 11:30:00,61.21,61.6,60.86,61.48,57582.0,53.6787,54.0207,53.3718,53.9155,57582.0
2019-01-15 12:00:00,61.48,61.7,61.3,61.59,47377.0,53.9155,54.1084,53.7576,54.012,47377.0
2019-01-15 12:30:00,61.63,61.66,61.31,61.36,36743.0,54.047,54.0733,53.7664,53.8103,36743.0
2019-01-15 13:00:00,61.41,62.35,61.41,62.07,80516.0,53.8541,54.6785,53.8541,54.4329,80516.0
2019-01-15 13:30:00,62.03,62.67,62.0,62.48,63858.0,54.3978,54.9591,54.3715,54.7925,63858.0
2019-01-15 14:00:00,62.55,62.69,61.83,61.83,69411.0,54.8538,54.9766,54.2224,54.2224,69411.0
2019-01-15 14:30:00,61.84,61.91,61.52,61.71,52152.0,54.2312,54.2926,53.9506,54.1172,52152.0
2019-01-15 15:00:00,61.7,61.84,61.59,61.82,51421.0,54.1084,54.2312,54.012,54.2137,51421.0
2019-01-15 15:30:00,61.82,61.91,61.62,61.74,195425.0,54.2137,54.2926,54.0383,54.1435,195425.0
2019-01-16 09:30:00,61.93,63.33,61.78,63.04,52537.0,54.3101,55.5379,54.1786,55.2836,52537.0
2019-01-16 10:00:00,63.12,63.84,62.57,63.05,79399.0,55.3537,55.9851,54.8714,55.2923,79399.0
2019-01-16 10:30:00,62.94,63.06,62.18,63.05,29206.0,55.1959,55.3011,54.5294,55.2923,29206.0
2019-01-16 11:00:00,62.98,63.89,62.85,63.71,121244.0,55.2309,56.029,55.1169,55.8711,121244.0
2019-01-16 11:30:00,63.53,64.2,63.48,63.63,167881.0,55.7133,56.3008,55.6694,55.801,167881.0
2019-01-16 12:00:00,63.62,64.03,63.62,63.82,46230.0,55.7922,56.1517,55.7922,55.9676,46230.0
2019-01-16 12:30:00,63.81,64.11,63.68,63.99,42682.0,55.9588,56.2219,55.8448,56.1167,42682.0
2019-01-16 13:00:00,63.98,64.07,63.65,63.81,37311.0,56.1079,56.1868,55.8185,55.9588,37311.0
2019-01-16 13:30:00,63.78,63.88,63.44,63.83,33020.0,55.9325,56.0202,55.6343,55.9764,33020.0
2019-01-16 14:00:00,63.75,64.04,63.63,64.01,43180.0,55.9062,56.1605,55.801,56.1342,43180.0
2019-01-16 14:30:00,64.0,64.56,63.94,64.41,68968.0,56.1254,56.6165,56.0728,56.485,68968.0
2019-01-16 15:00:00,64.4,64.7,64.36,64.67,205574.0,56.4762,56.7393,56.4411,56.713,205574.0
2019-01-16 15:30:00,64.68,64.76,64.02,64.2,207581.0,56.7218,56.7919,56.143,56.3008,207581.0
2019-01-17 09:30:00,64.03,65.94,64.03,65.53,170656.0,56.1517,57.8267,56.1517,57.4672,170656.0
2019-01-17 10:00:00,65.55,65.84,64.78,65.33,144538.0,57.4847,57.739,56.8095,57.2918,144538.0
2019-01-17 10:30:00,65.38,66.07,65.32,65.94,135574.0,57.3356,57.9407,57.283,57.8267,135574.0
2019-01-17 11:00:00,65.95,66.11,64.35,64.72,79474.0,57.8355,57.9758,56.4324,56.7568,79474.0
2019-01-17 11:30:00,64.72,64.85,64.4,64.51,64254.0,56.7568,56.8709,56.4762,56.5727,64254.0
2019-01-17 12:00:00,64.5,65.14,64.49,64.83,70958.0,56.5639,57.1252,56.5551,56.8533,70958.0
2019-01-17 12:30:00,64.85,64.98,64.39,64.47,41572.0,56.8709,56.9849,56.4674,56.5376,41572.0
2019-01-17 13:00:00,64.42,64.98,64.27,64.6,73173.0,56.4938,56.9849,56.3622,56.6516,73173.0
2019-01-17 13:30:00,64.61,64.73,64.33,64.61,55871.0,56.6604,56.7656,56.4148,56.6604,55871.0
2019-01-17 14:00:00,64.68,64.74,64.35,64.47,47050.0,56.7218,56.7744,56.4324,56.5376,47050.0
2019-01-17 14:30:00,64.48,65.35,64.28,64.44,113431.0,56.5464,57.3093,56.371,56.5113,113431.0
2019-01-17 15:00:00,64.49,64.65,64.08,64.61,138092.0,56.5551,56.6955,56.1956,56.6604,138092.0
2019-01-17 15:30:00,64.61,64.83,64.38,64.66,216012.0,56.6604,56.8533,56.4587,56.7042,216012.0
2019-01-18 09:30:00,65.74,66.5,64.67,66.16,155918.0,57.6513,58.3178,56.713,58.0197,155918.0
2019-01-18 10:00:00,66.06,66.51,65.43,65.97,140464.0,57.932,58.3266,57.3795,57.853,140464.0
2019-01-18 10:30:00,66.0,66.57,65.53,65.74,123791.0,57.8794,58.3792,57.4672,57.6513,123791.0
2019-01-18 11:00:00,65.75,66.31,65.67,66.19,49781.0,57.6601,58.1512,57.59,58.046,49781.0
2019-01-18 11:30:00,66.18,66.46,65.66,65.83,60614.0,58.0372,58.2828,57.5812,57.7303,60614.0
2019-01-18 12:00:00,65.88,66.04,65.25,65.71,120892.0,57.7741,57.9144,57.2216,57.625,120892.0
2019-01-18 12:30:00,65.77,65.8,65.43,65.74,33289.0,57.6777,57.704,57.3795,57.6513,33289.0
2019-01-18 13:00:00,65.81,65.99,65.6,65.82,38869.0,57.7127,57.8706,57.5286,57.7215,38869.0
2019-01-18 13:30:00,65.83,66.21,65.8,66.14,49175.0,57.7303,58.0635,57.704,58.0021,49175.0
2019-01-18 14:00:00,66.15,66.41,66.05,66.36,44434.0,58.0109,58.2389,57.9232,58.1951,44434.0
2019-01-18 14:30:00,66.31,66.66,66.17,66.56,56240.0,58.1512,58.4581,58.0284,58.3705,56240.0
2019-01-18 15:00:00,66.54,66.78,66.45,66.67,63517.0,58.3529,58.5634,58.274,58.4669,63517.0
2019-01-18 15:30:00,66.67,66.76,66.43,66.66,158149.0,58.4669,58.5458,58.2564,58.4581,158149.0
2019-01-22 09:30:00,66.0,66.85,65.0,66.65,125046.0,57.8794,58.6248,57.0024,58.4494,125046.0
2019-01-22 10:00:00,66.78,66.78,65.11,65.24,37867.0,58.5634,58.5634,57.0989,57.2129,37867.0
2019-01-22 10:30:00,65.36,66.26,65.23,66.19,34661.0,57.3181,58.1074,57.2041,58.046,34661.0
2019-01-22 11:00:00,66.19,66.22,65.24,65.38,71316.0,58.046,58.0723,57.2129,57.3356,71316.0
2019-01-22 11:30:00,65.33,65.33,64.48,64.48,61214.0,57.2918,57.2918,56.5464,56.5464,61214.0
2019-01-22 12:00:00,64.5,65.23,64.46,65.18,49260.0,56.5639,57.2041,56.5288,57.1602,49260.0
2019-01-22 12:30:00,65.18,65.47,64.88,64.89,23950.0,57.1602,57.4146,56.8972,56.9059,23950.0
2019-01-22 13:00:00,64.89,64.93,64.44,64.9,50554.0,56.9059,56.941,56.5113,56.9147,50554.0
2019-01-22 13:30:00,64.83,65.14,64.77,64.87,47958.0,56.8533,57.1252,56.8007,56.8884,47958.0
2019-01-22 14:00:00,64.9,65.28,64.83,65.15,48270.0,56.9147,57.2479,56.8533,57.1339,48270.0
2019-01-22 14:30:00,65.14,65.21,64.71,64.79,53459.0,57.1252,57.1866,56.7481,56.8182,53459.0
2019-01-22 15:00:00,64.83,65.11,64.61,64.98,76424.0,56.8533,57.0989,56.6604,56.9849,76424.0
2019-01-22 15:30:00,64.98,64.98,64.47,64.63,145185.0,56.9849,56.9849,56.5376,56.6779,145185.0
2019-01-23 09:30:00,64.98,65.35,64.32,64.85,38756.0,56.9849,57.3093,56.4061,56.8709,38756.0
2019-01-23 10:00:00,64.81,64.89,64.14,64.14,24211.0,56.8358,56.9059,56.2482,56.2482,24211.0
2019-01-23 10:30:00,64.14,64.65,63.88,63.92,31341.0,56.2482,56.6955,56.0202,56.0553,31341.0
2019-01-23 11:00:00,63.96,64.33,63.75,63.93,100839.0,56.0904,56.4148,55.9062,56.064,100839.0
2019-01-23 11:30:00,63.91,63.91,62.7,62.7,72477.0,56.0465,56.0465,54.9854,54.9854,72477.0
2019-01-23 12:00:00,62.81,62.86,62.14,62.39,52627.0,55.0819,55.1257,54.4943,54.7135,52627.0
2019-01-23 12:30:00,62.37,63.15,62.35,62.95,54851.0,54.696,55.38,54.6785,55.2046,54851.0
2019-01-23 13:00:00,62.91,63.63,62.91,63.36,43262.0,55.1695,55.801,55.1695,55.5642,43262.0
2019-01-23 13:30:00,63.24,63.38,62.95,63.1,70395.0,55.4589,55.5817,55.2046,55.3362,70395.0
2019-01-23 14:00:00,63.13,63.27,62.54,62.68,45930.0,55.3625,55.4853,54.8451,54.9678,45930.0
2019-01-23 14:30:00,62.7,62.7,62.26,62.4,86764.0,54.9854,54.9854,54.5995,54.7223,86764.0
2019-01-23 15:00:00,62.38,63.02,62.36,62.78,96589.0,54.7048,55.266,54.6872,55.0555,96589.0
2019-01-23 15:30:00,62.79,62.98,62.71,62.84,147497.0,55.0643,55.2309,54.9942,55.1082,147497.0
2019-01-24 09:30:00,63.13,63.8,62.49,63.72,85228.0,55.3625,55.95,54.8012,55.8799,85228.0
2019-01-24 10:00:00,63.68,64.62,63.61,64.43,27233.0,55.8448,56.6691,55.7834,56.5025,27233.0
2019-01-24 10:30:00,64.56,64.56,63.85,64.19,35055.0,56.6165,56.6165,55.9939,56.2921,35055.0
2019-01-24 11:00:00,64.18,64.6,63.92,64.34,39209.0,56.2833,56.6516,56.0553,56.4236,39209.0
2019-01-24 11:30:00,64.23,64.73,64.06,64.68,14432.0,56.3271,56.7656,56.1781,56.7218,14432.0
2019-01-24 12:00:00,64.72,64.72,64.42,64.53,7743.0,56.7568,56.7568,56.4938,56.5902,7743.0
2019-01-24 12:30:00,64.55,64.6,64.13,64.2,20971.0,56.6078,56.6516,56.2394,56.3008,20971.0
2019-01-24 13:00:00,64.23,64.24,63.79,63.97,36407.0,56.3271,56.3359,55.9413,56.0991,36407.0
2019-01-24 13:30:00,63.95,64.09,63.81,64.03,16995.0,56.0816,56.2044,55.9588,56.1517,16995.0
2019-01-24 14:00:00,64.05,64.13,63.9,64.02,20500.0,56.1693,56.2394,56.0377,56.143,20500.0
2019-01-24 14:30:00,63.97,64.44,63.97,64.37,20990.0,56.0991,56.5113,56.0991,56.4499,20990.0
2019-01-24 15:00:00,64.33,64.69,64.33,64.51,26959.0,56.4148,56.7305,56.4148,56.5727,26959.0
2019-01-24 15:30:00,64.55,64.66,64.48,64.57,87853.0,56.6078,56.7042,56.5464,56.6253,87853.0
2019-01-25 09:30:00,65.06,66.04,64.01,65.87,67558.0,57.055,57.9144,56.1342,57.7653,67558.0
2019-01-25 10:00:00,66.0,66.38,65.66,65.92,69476.0,57.8794,58.2126,57.5812,57.8092,69476.0
2019-01-25 10:30:00,66.01,66.01,65.47,65.61,25192.0,57.8881,57.8881,57.4146,57.5373,25192.0
2019-01-25 11:00:00,65.68,66.18,65.55,65.78,27769.0,57.5987,58.0372,57.4847,57.6864,27769.0
2019-01-25 11:30:00,65.77,66.02,65.57,65.79,57646.0,57.6777,57.8969,57.5023,57.6952,57646.0
2019-01-25 12:00:00,65.84,65.84,65.15,65.51,38139.0,57.739,57.739,57.1339,57.4496,38139.0
2019-01-25 12:30:00,65.5,65.5,65.0,65.35,33981.0,57.4409,57.4409,57.0024,57.3093,33981.0
2019-01-25 13:00:00,65.35,65.57,65.18,65.4,19563.0,57.3093,57.5023,57.1602,57.3532,19563.0
2019-01-25 13:30:00,65.39,65.58,65.2,65.46,29794.0,57.3444,57.511,57.1778,57.4058,29794.0
2019-01-25 14:00:00,65.52,65.66,65.43,65.45,31169.0,57.4584,57.5812,57.3795,57.397,31169.0
2019-01-25 14:30:00,65.47,65.56,65.36,65.5,51097.0,57.4146,57.4935,57.3181,57.4409,51097.0
2019-01-25 15:00:00,65.51,65.92,65.48,65.67,88566.0,57.4496,57.8092,57.4233,57.59,88566.0
2019-01-25 15:30:00,65.66,65.73,65.31,65.43,179518.0,57.5812,57.6426,57.2743,57.3795,179518.0
2019-01-28 09:30:00,64.56,64.67,63.66,64.54,71659.0,56.6165,56.713,55.8273,56.599,71659.0
2019-01-28 10:00:00,64.42,64.87,64.28,64.67,34142.0,56.4938,56.8884,56.371,56.713,34142.0
2019-01-28 10:30:00,64.67,65.18,64.66,65.12,60223.0,56.713,57.1602,56.7042,57.1076,60223.0
2019-01-28 11:00:00,65.08,65.56,64.9,65.47,36995.0,57.0726,57.4935,56.9147,57.4146,36995.0
2019-01-28 11:30:00,65.4,65.44,64.71,64.76,28557.0,57.3532,57.3883,56.7481,56.7919,28557.0
2019-01-28 12:00:00,64.71,65.11,64.38,65.08,37571.0,56.7481,57.0989,56.4587,57.0726,37571.0
2019-01-28 12:30:00,65.13,65.37,65.0,65.31,30920.0,57.1164,57.3269,57.0024,57.2743,30920.0
2019-01-28 13:00:00,65.32,65.69,65.25,65.4,43623.0,57.283,57.6075,57.2216,57.3532,43623.0
2019-01-28 13:30:00,65.48,65.6,65.35,65.43,23992.0,57.4233,57.5286,57.3093,57.3795,23992.0
2019-01-28 14:00:00,65.43,65.47,64.89,65.16,21525.0,57.3795,57.4146,56.9059,57.1427,21525.0
2019-01-28 14:30:00,65.24,65.31,65.16,65.26,14170.0,57.2129,57.2743,57.1427,57.2304,14170.0
2019-01-28 15:00:00,65.27,65.42,65.1,65.4,40773.0,57.2392,57.3707,57.0901,57.3532,40773.0
2019-01-28 15:30:00,65.4,65.43,65.2,65.39,74349.0,57.3532,57.3795,57.1778,57.3444,74349.0
2019-01-29 09:30:00,64.6,64.8,63.73,63.94,60892.0,56.6516,56.827,55.8887,56.0728,60892.0
2019-01-29 10:00:00,63.88,64.63,63.73,64.63,27832.0,56.0202,56.6779,55.8887,56.6779,27832.0
2019-01-29 10:30:00,64.5,64.54,63.74,63.95,61989.0,56.5639,56.599,55.8974,56.0816,61989.0
2019-01-29 11:00:00,63.93,63.96,63.56,63.56,19329.0,56.064,56.0904,55.7396,55.7396,19329.0
2019-01-29 11:30:00,63.58,63.74,63.45,63.65,25015.0,55.7571,55.8974,55.6431,55.8185,25015.0
2019-01-29 12:00:00,63.67,63.7,63.46,63.56,20040.0,55.836,55.8623,55.6519,55.7396,20040.0
2019-01-29 12:30:00,63.52,63.81,63.49,63.68,17703.0,55.7045,55.9588,55.6782,55.8448,17703.0
2019-01-29 13:00:00,63.63,64.0,63.57,63.83,10035.0,55.801,56.1254,55.7483,55.9764,10035.0
2019-01-29 13:30:00,63.84,64.01,63.73,63.95,13079.0,55.9851,56.1342,55.8887,56.0816,13079.0
2019-01-29 14:00:00,63.93,64.1,63.8,64.1,13277.0,56.064,56.2131,55.95,56.2131,13277.0
2019-01-29 14:30:00,64.14,64.37,64.01,64.37,14523.0,56.2482,56.4499,56.1342,56.4499,14523.0
2019-01-29 15:00:00,64.37,64.48,64.21,64.3,25063.0,56.4499,56.5464,56.3096,56.3885,25063.0
2019-01-29 15:30:00,64.29,64.39,64.2,64.3,61892.0,56.3798,56.4674,56.3008,56.3885,61892.0
2019-01-30 09:30:00,64.22,64.44,62.9,63.24,69147.0,56.3184,56.5113,55.1608,55.4589,69147.0
2019-01-30 10:00:00,63.16,64.03,63.04,63.74,18041.0,55.3888,56.1517,55.2836,55.8974,18041.0
2019-01-30 10:30:00,63.93,64.33,63.85,64.04,36475.0,56.064,56.4148,55.9939,56.1605,36475.0
2019-01-30 11:00:00,64.06,64.43,64.06,64.12,12714.0,56.1781,56.5025,56.1781,56.2307,12714.0
2019-01-30 11:30:00,64.09,64.44,63.97,64.41,14283.0,56.2044,56.5113,56.0991,56.485,14283.0
2019-01-30 12:00:00,64.46,64.94,64.44,64.85,30863.0,56.5288,56.9498,56.5113,56.8709,30863.0
2019-01-30 12:30:00,64.81,64.84,64.41,64.54,13964.0,56.8358,56.8621,56.485,56.599,13964.0
2019-01-30 13:00:00,64.55,64.85,64.49,64.69,13421.0,56.6078,56.8709,56.5551,56.7305,13421.0
2019-01-30 13:30:00,64.75,64.92,64.57,64.57,15812.0,56.7832,56.9322,56.6253,56.6253,15812.0
2019-01-30 14:00:00,64.56,65.05,64.56,64.98,31061.0,56.6165,57.0462,56.6165,56.9849,31061.0
2019-01-30 14:30:00,64.95,65.37,64.88,65.24,32562.0,56.9585,57.3269,56.8972,57.2129,32562.0
2019-01-30 15:00:00,65.24,65.26,64.99,65.14,35477.0,57.2129,57.2304,56.9936,57.1252,35477.0
2019-01-30 15:30:00,65.05,65.32,65.01,65.27,78049.0,57.0462,57.283,57.0112,57.2392,78049.0
2019-01-31 09:30:00,64.97,65.26,64.12,64.12,37537.0,56.9761,57.2304,56.2307,56.2307,37537.0
2019-01-31 10:00:00,64.04,64.72,63.86,64.45,81803.0,56.1605,56.7568,56.0027,56.5201,81803.0
2019-01-31 10:30:00,64.55,65.27,64.45,65.06,46883.0,56.6078,57.2392,56.5201,57.055,46883.0
2019-01-31 11:00:00,65.01,65.45,64.94,64.98,71112.0,57.0112,57.397,56.9498,56.9849,71112.0
2019-01-31 11:30:00,64.98,65.26,64.84,65.12,63153.0,56.9849,57.2304,56.8621,57.1076,63153.0
2019-01-31 12:00:00,65.12,65.15,64.8,64.95,58226.0,57.1076,57.1339,56.827,56.9585,58226.0
2019-01-31 12:30:00,64.96,65.21,64.96,65.06,15385.0,56.9673,57.1866,56.9673,57.055,15385.0
2019-01-31 13:00:00,65.09,65.4,65.02,65.33,39465.0,57.0813,57.3532,57.0199,57.2918,39465.0
2019-01-31 13:30:00,65.37,65.42,65.13,65.33,37898.0,57.3269,57.3707,57.1164,57.2918,37898.0
2019-01-31 14:00:00,65.3,65.61,65.24,65.56,43264.0,57.2655,57.5373,57.2129,57.4935,43264.0
2019-01-31 14:30:00,65.57,65.62,65.33,65.49,44242.0,57.5023,57.5461,57.2918,57.4321,44242.0
2019-01-31 15:00:00,65.48,65.64,65.39,65.6,80512.0,57.4233,57.5636,57.3444,57.5286,80512.0
2019-01-31 15:30:00,65.58,65.58,65.04,65.1,216127.0,57.511,57.511,57.0375,57.0901,216127.0
2019-02-01 09:30:00,64.75,64.87,63.5,63.84,72666.0,56.7832,56.8884,55.687,55.9851,72666.0
2019-02-01 10:00:00,63.9,64.03,63.55,63.56,66494.0,56.0377,56.1517,55.7308,55.7396,66494.0
2019-02-01 10:30:00,63.64,63.74,62.75,63.16,56580.0,55.8097,55.8974,55.0292,55.3888,56580.0
2019-02-01 11:00:00,63.05,63.3,62.92,62.97,22744.0,55.2923,55.5116,55.1783,55.2222,22744.0
2019-02-01 11:30:00,62.92,63.3,62.88,63.22,35870.0,55.1783,55.5116,55.1432,55.4414,35870.0
2019-02-01 12:00:00,63.23,63.28,62.9,63.05,29389.0,55.4502,55.494,55.1608,55.2923,29389.0
2019-02-01 12:30:00,63.09,63.16,62.92,63.1,19774.0,55.3274,55.3888,55.1783,55.3362,19774.0
2019-02-01 13:00:00,63.08,63.54,63.07,63.5,21155.0,55.3186,55.722,55.3099,55.687,21155.0
2019-02-01 13:30:00,63.54,63.71,63.36,63.57,21708.0,55.722,55.8711,55.5642,55.7483,21708.0
2019-02-01 14:00:00,63.53,63.55,63.14,63.26,19511.0,55.7133,55.7308,55.3712,55.4765,19511.0
2019-02-01 14:30:00,63.29,63.44,63.12,63.2,27806.0,55.5028,55.6343,55.3537,55.4239,27806.0
2019-02-01 15:00:00,63.14,63.27,63.12,63.26,34366.0,55.3712,55.4853,55.3537,55.4765,34366.0
2019-02-01 15:30:00,63.26,63.96,63.26,63.9,125587.0,55.4765,56.0904,55.4765,56.0377,125587.0
2019-02-04 09:30:00,61.0,62.25,59.01,59.52,256118.0,53.4946,54.5908,51.7494,52.1967,256118.0
2019-02-04 10:00:00,59.51,60.75,59.37,60.75,130058.0,52.1879,53.2753,52.0651,53.2753,130058.0
2019-02-04 10:30:00,60.71,61.07,60.58,60.7,74364.0,53.2402,53.5559,53.1262,53.2315,74364.0
2019-02-04 11:00:00,60.65,60.97,60.61,60.91,86338.0,53.1876,53.4682,53.1525,53.4156,86338.0
2019-02-04 11:30:00,60.95,61.94,60.87,61.86,84176.0,53.4507,54.3189,53.3806,54.2487,84176.0
2019-02-04 12:00:00,61.91,62.02,61.54,61.9,61666.0,54.2926,54.3891,53.9681,54.2838,61666.0
2019-02-04 12:30:00,61.88,62.24,61.78,62.17,41002.0,54.2663,54.582,54.1786,54.5206,41002.0
2019-02-04 13:00:00,62.21,62.65,62.19,62.54,38306.0,54.5557,54.9415,54.5381,54.8451,38306.0
2019-02-04 13:30:00,62.58,63.45,62.52,63.41,76774.0,54.8802,55.6431,54.8275,55.608,76774.0
2019-02-04 14:00:00,63.44,63.44,62.91,62.95,59364.0,55.6343,55.6343,55.1695,55.2046,59364.0
2019-02-04 14:30:00,62.99,63.09,62.82,62.89,30594.0,55.2397,55.3274,55.0906,55.152,30594.0
2019-02-04 15:00:00,62.88,63.11,62.81,63.09,45801.0,55.1432,55.3449,55.0819,55.3274,45801.0
2019-02-04 15:30:00,63.06,63.45,63.03,63.34,121438.0,55.3011,55.6431,55.2748,55.5466,121438.0
2019-02-05 09:30:00,63.53,65.32,63.5,65.32,81856.0,55.7133,57.283,55.687,57.283,81856.0
2019-02-05 10:00:00,65.32,65.92,65.13,65.72,45458.0,57.283,57.8092,57.1164,57.6338,45458.0
2019-02-05 10:30:00,65.67,66.37,65.27,65.28,39296.0,57.59,58.2038,57.2392,57.2479,39296.0
2019-02-05 11:00:00,65.3,65.46,64.53,64.56,36737.0,57.2655,57.4058,56.5902,56.6165,36737.0
2019-02-05 11:30:00,64.54,64.83,64.23,64.83,44361.0,56.599,56.8533,56.3271,56.8533,44361.0
2019-02-05 12:00:00,64.8,64.81,64.13,64.16,39359.0,56.827,56.8358,56.2394,56.2657,39359.0
2019-02-05 12:30:00,64.14,64.35,64.01,64.06,37276.0,56.2482,56.4324,56.1342,56.1781,37276.0
2019-02-05 13:00:00,64.07,64.17,63.93,64.17,20440.0,56.1868,56.2745,56.064,56.2745,20440.0
2019-02-05 13:30:00,64.14,64.4,64.1,64.3,23403.0,56.2482,56.4762,56.2131,56.3885,23403.0
2019-02-05 14:00:00,64.27,64.58,64.27,64.32,24548.0,56.3622,56.6341,56.3622,56.4061,24548.0
2019-02-05 14:30:00,64.32,64.53,64.32,64.42,18805.0,56.4061,56.5902,56.4061,56.4938,18805.0
2019-02-05 15:00:00,64.46,64.66,64.44,64.59,27899.0,56.5288,56.7042,56.5113,56.6428,27899.0
2019-02-05 15:30:00,64.59,64.7,64.45,64.58,86751.0,56.6428,56.7393,56.5201,56.6341,86751.0
2019-02-06 09:30:00,64.25,65.0,64.01,64.46,57642.0,56.3447,57.0024,56.1342,56.5288,57642.0
2019-02-06 10:00:00,64.48,64.63,64.0,64.59,47205.0,56.5464,56.6779,56.1254,56.6428,47205.0
2019-02-06 10:30:00,64.61,64.63,64.04,64.15,43436.0,56.6604,56.6779,56.1605,56.257,43436.0
2019-02-06 11:00:00,64.14,64.22,63.58,63.76,19249.0,56.2482,56.3184,55.7571,55.915,19249.0
2019-02-06 11:30:00,63.73,64.07,63.56,64.01,13826.0,55.8887,56.1868,55.7396,56.1342,13826.0
2019-02-06 12:00:00,63.97,64.0,63.55,63.55,19965.0,56.0991,56.1254,55.7308,55.7308,19965.0
2019-02-06 12:30:00,63.55,63.71,63.55,63.63,16325.0,55.7308,55.8711,55.7308,55.801,16325.0
2019-02-06 13:00:00,63.61,63.7,63.57,63.57,15374.0,55.7834,55.8623,55.7483,55.7483,15374.0
2019-02-06 13:30:00,63.57,63.62,63.35,63.36,17878.0,55.7483,55.7922,55.5554,55.5642,17878.0
2019-02-06 14:00:00,63.34,63.43,63.21,63.43,32511.0,55.5466,55.6256,55.4326,55.6256,32511.0
2019-02-06 14:30:00,63.39,63.39,63.04,63.05,26180.0,55.5905,55.5905,55.2836,55.2923,26180.0
2019-02-06 15:00:00,63.04,63.07,62.93,62.96,45270.0,55.2836,55.3099,55.1871,55.2134,45270.0
2019-02-06 15:30:00,62.96,63.01,62.69,62.71,130103.0,55.2134,55.2572,54.9766,54.9942,130103.0
2019-02-07 09:30:00,62.06,62.06,60.59,61.29,81719.0,54.4241,54.4241,53.135,53.7489,81719.0
2019-02-07 10:00:00,61.26,61.26,60.38,60.5,53963.0,53.7226,53.7226,52.9508,53.0561,53963.0
2019-02-07 10:30:00,60.52,61.25,60.48,60.69,102220.0,53.0736,53.7138,53.0385,53.2227,102220.0
2019-02-07 11:00:00,60.71,60.75,60.14,60.38,76780.0,53.2402,53.2753,52.7404,52.9508,76780.0
2019-02-07 11:30:00,60.41,61.15,60.18,61.09,59744.0,52.9771,53.6261,52.7754,53.5735,59744.0
2019-02-07 12:00:00,61.06,62.07,60.99,61.74,56371.0,53.5472,54.4329,53.4858,54.1435,56371.0
2019-02-07 12:30:00,61.78,62.09,61.63,61.83,25237.0,54.1786,54.4504,54.047,54.2224,25237.0
2019-02-07 13:00:00,61.83,62.27,61.83,62.23,31835.0,54.2224,54.6083,54.2224,54.5732,31835.0
2019-02-07 13:30:00,62.27,62.79,62.27,62.43,63081.0,54.6083,55.0643,54.6083,54.7486,63081.0
2019-02-07 14:00:00,62.39,62.54,62.24,62.54,35385.0,54.7135,54.8451,54.582,54.8451,35385.0
2019-02-07 14:30:00,62.58,62.64,62.31,62.51,49411.0,54.8802,54.9328,54.6434,54.8188,49411.0
2019-02-07 15:00:00,62.54,62.73,62.41,62.43,65470.0,54.8451,55.0117,54.7311,54.7486,65470.0
2019-02-07 15:30:00,62.44,62.75,62.41,62.66,139069.0,54.7574,55.0292,54.7311,54.9503,139069.0
2019-02-08 09:30:00,62.16,63.43,62.03,62.7,51390.0,54.5118,55.6256,54.3978,54.9854,51390.0
2019-02-08 10:00:00,62.7,63.01,61.94,62.34,50807.0,54.9854,55.2572,54.3189,54.6697,50807.0
2019-02-08 10:30:00,62.23,62.49,61.67,61.71,19885.0,54.5732,54.8012,54.0821,54.1172,19885.0
2019-02-08 11:00:00,61.73,62.11,61.59,62.1,30573.0,54.1347,54.468,54.012,54.4592,30573.0
2019-02-08 11:30:00,62.04,62.43,61.9,62.39,38790.0,54.4066,54.7486,54.2838,54.7135,38790.0
2019-02-08 12:00:00,62.38,62.63,62.38,62.4,22505.0,54.7048,54.924,54.7048,54.7223,22505.0
2019-02-08 12:30:00,62.42,62.61,62.38,62.45,24213.0,54.7398,54.9065,54.7048,54.7661,24213.0
2019-02-08 13:00:00,62.48,62.82,62.42,62.76,30976.0,54.7925,55.0906,54.7398,55.038,30976.0
2019-02-08 13:30:00,62.76,63.05,62.7,63.05,22314.0,55.038,55.2923,54.9854,55.2923,22314.0
2019-02-08 14:00:00,63.03,63.48,63.0,63.44,24331.0,55.2748,55.6694,55.2485,55.6343,24331.0
2019-02-08 14:30:00,63.43,63.79,63.41,63.62,27022.0,55.6256,55.9413,55.608,55.7922,27022.0
2019-02-08 15:00:00,63.58,63.78,63.51,63.63,27040.0,55.7571,55.9325,55.6957,55.801,27040.0
2019-02-08 15:30:00,63.62,63.83,63.46,63.74,122530.0,55.7922,55.9764,55.6519,55.8974,122530.0
2019-02-11 09:30:00,63.6,63.63,62.21,62.5,73586.0,55.7747,55.801,54.5557,54.81,73586.0
2019-02-11 10:00:00,62.42,63.04,62.27,63.04,25126.0,54.7398,55.2836,54.6083,55.2836,25126.0
2019-02-11 10:30:00,63.03,63.78,62.96,63.73,31923.0,55.2748,55.9325,55.2134,55.8887,31923.0
2019-02-11 11:00:00,63.75,63.82,63.3,63.43,27637.0,55.9062,55.9676,55.5116,55.6256,27637.0
2019-02-11 11:30:00,63.42,63.69,63.25,63.68,23867.0,55.6168,55.8536,55.4677,55.8448,23867.0
2019-02-11 12:00:00,63.68,64.2,63.68,64.1,31814.0,55.8448,56.3008,55.8448,56.2131,31814.0
2019-02-11 12:30:00,64.12,64.21,63.97,64.07,23860.0,56.2307,56.3096,56.0991,56.1868,23860.0
2019-02-11 13:00:00,64.01,64.1,63.89,63.98,19926.0,56.1342,56.2131,56.029,56.1079,19926.0
2019-02-11 13:30:00,63.97,64.0,63.63,63.84,22954.0,56.0991,56.1254,55.801,55.9851,22954.0
2019-02-11 14:00:00,63.81,63.87,63.76,63.86,19578.0,55.9588,56.0114,55.915,56.0027,19578.0
2019-02-11 14:30:00,63.86,64.03,63.74,63.84,19257.0,56.0027,56.1517,55.8974,55.9851,19257.0
2019-02-11 15:00:00,63.84,64.06,63.76,64.05,24443.0,55.9851,56.1781,55.915,56.1693,24443.0
2019-02-11 15:30:00,64.06,64.14,63.89,63.92,69890.0,56.1781,56.2482,56.029,56.0553,69890.0
2019-02-12 09:30:00,65.1,66.83,65.1,66.52,78396.0,57.0901,58.6072,57.0901,58.3354,78396.0
2019-02-12 10:00:00,66.5,66.57,65.88,66.12,29210.0,58.3178,58.3792,57.7741,57.9846,29210.0
2019-02-12 10:30:00,66.19,66.55,66.09,66.48,17897.0,58.046,58.3617,57.9583,58.3003,17897.0
2019-02-12 11:00:00,66.5,66.93,66.42,66.93,30218.0,58.3178,58.6949,58.2477,58.6949,30218.0
2019-02-12 11:30:00,66.89,66.9,66.39,66.6,20819.0,58.6598,58.6686,58.2214,58.4055,20819.0
2019-02-12 12:00:00,66.63,66.68,66.37,66.47,31929.0,58.4318,58.4757,58.2038,58.2915,31929.0
2019-02-12 12:30:00,66.5,66.53,66.27,66.36,29280.0,58.3178,58.3441,58.1161,58.1951,29280.0
2019-02-12 13:00:00,66.35,66.62,66.17,66.51,22237.0,58.1863,58.4231,58.0284,58.3266,22237.0
2019-02-12 13:30:00,66.5,66.69,66.38,66.69,32766.0,58.3178,58.4845,58.2126,58.4845,32766.0
2019-02-12 14:00:00,66.7,66.78,66.61,66.75,34429.0,58.4932,58.5634,58.4143,58.5371,34429.0
2019-02-12 14:30:00,66.75,66.99,66.61,66.89,54115.0,58.5371,58.7475,58.4143,58.6598,54115.0
2019-02-12 15:00:00,66.88,67.1,66.77,67.06,60784.0,58.6511,58.844,58.5546,58.8089,60784.0
2019-02-12 15:30:00,67.03,67.07,66.75,66.79,252271.0,58.7826,58.8177,58.5371,58.5722,252271.0
2019-02-13 09:30:00,67.02,68.25,67.02,67.77,50239.0,58.7739,59.8525,58.7739,59.4316,50239.0
2019-02-13 10:00:00,67.6,67.66,66.58,66.73,46422.0,59.2825,59.3351,58.388,58.5195,46422.0
2019-02-13 10:30:00,66.73,67.05,66.55,66.65,43695.0,58.5195,58.8002,58.3617,58.4494,43695.0
2019-02-13 11:00:00,66.74,66.82,66.25,66.3,53014.0,58.5283,58.5985,58.0986,58.1424,53014.0
2019-02-13 11:30:00,66.24,66.42,66.19,66.3,21859.0,58.0898,58.2477,58.046,58.1424,21859.0
2019-02-13 12:00:00,66.28,66.35,66.07,66.29,26308.0,58.1249,58.1863,57.9407,58.1337,26308.0
2019-02-13 12:30:00,66.26,66.38,66.13,66.22,23318.0,58.1074,58.2126,57.9934,58.0723,23318.0
2019-02-13 13:00:00,66.23,66.46,66.16,66.44,27453.0,58.0811,58.2828,58.0197,58.2652,27453.0
2019-02-13 13:30:00,66.44,66.54,66.34,66.34,22944.0,58.2652,58.3529,58.1775,58.1775,22944.0
2019-02-13 14:00:00,66.35,66.4,66.05,66.15,22955.0,58.1863,58.2301,57.9232,58.0109,22955.0
2019-02-13 14:30:00,66.15,66.42,66.14,66.31,41425.0,58.0109,58.2477,58.0021,58.1512,41425.0
2019-02-13 15:00:00,66.28,66.45,66.25,66.36,42991.0,58.1249,58.274,58.0986,58.1951,42991.0
2019-02-13 15:30:00,66.37,66.37,66.16,66.25,91870.0,58.2038,58.2038,58.0197,58.0986,91870.0
2019-02-14 09:30:00,65.8,66.13,64.82,65.05,61263.0,57.704,57.9934,56.8445,57.0462,61263.0
2019-02-14 10:00:00,65.01,65.44,64.72,64.88,55508.0,57.0112,57.3883,56.7568,56.8972,55508.0
2019-02-14 10:30:00,64.87,65.3,64.69,65.22,42258.0,56.8884,57.2655,56.7305,57.1953,42258.0
2019-02-14 11:00:00,65.23,65.29,64.94,65.08,29559.0,57.2041,57.2567,56.9498,57.0726,29559.0
2019-02-14 11:30:00,65.09,65.69,64.98,65.4,46136.0,57.0813,57.6075,56.9849,57.3532,46136.0
2019-02-14 12:00:00,65.41,65.83,65.36,65.76,37430.0,57.3619,57.7303,57.3181,57.6689,37430.0
2019-02-14 12:30:00,65.76,65.77,65.46,65.65,31176.0,57.6689,57.6777,57.4058,57.5724,31176.0
2019-02-14 13:00:00,65.7,65.76,65.55,65.74,27377.0,57.6163,57.6689,57.4847,57.6513,27377.0
2019-02-14 13:30:00,65.75,65.96,65.71,65.83,22641.0,57.6601,57.8443,57.625,57.7303,22641.0
2019-02-14 14:00:00,65.81,65.94,65.76,65.79,34206.0,57.7127,57.8267,57.6689,57.6952,34206.0
2019-02-14 14:30:00,65.78,66.09,65.69,65.89,36020.0,57.6864,57.9583,57.6075,57.7829,36020.0
2019-02-14 15:00:00,65.89,66.28,65.89,66.1,41028.0,57.7829,58.1249,57.7829,57.9671,41028.0
2019-02-14 15:30:00,66.09,66.31,65.81,65.97,138913.0,57.9583,58.1512,57.7127,57.853,138913.0
2019-02-15 09:30:00,66.53,67.92,66.53,67.81,50864.0,58.3441,59.5631,58.3441,59.4667,50864.0
2019-02-15 10:00:00,67.8,68.15,67.5,67.56,50431.0,59.4579,59.7648,59.1948,59.2474,50431.0
2019-02-15 10:30:00,67.59,67.94,67.58,67.82,21018.0,59.2737,59.5807,59.265,59.4754,21018.0
2019-02-15 11:00:00,67.87,68.0,67.68,67.87,25800.0,59.5193,59.6333,59.3526,59.5193,25800.0
2019-02-15 11:30:00,67.88,67.99,67.81,67.95,18515.0,59.528,59.6245,59.4667,59.5894,18515.0
2019-02-15 12:00:00,67.95,68.35,67.93,68.2,32352.0,59.5894,59.9402,59.5719,59.8087,32352.0
2019-02-15 12:30:00,68.23,68.59,68.19,68.43,28975.0,59.835,60.1507,59.7999,60.0104,28975.0
2019-02-15 13:00:00,68.45,68.74,68.31,68.55,25739.0,60.0279,60.2822,59.9051,60.1156,25739.0
2019-02-15 13:30:00,68.52,68.58,68.27,68.37,21182.0,60.0893,60.1419,59.8701,59.9577,21182.0
2019-02-15 14:00:00,68.38,68.38,68.03,68.13,16193.0,59.9665,59.9665,59.6596,59.7473,16193.0
2019-02-15 14:30:00,68.15,68.34,68.13,68.23,17690.0,59.7648,59.9314,59.7473,59.835,17690.0
2019-02-15 15:00:00,68.19,68.22,67.97,68.22,28017.0,59.7999,59.8262,59.607,59.8262,28017.0
2019-02-15 15:30:00,68.23,68.59,68.22,68.51,86691.0,59.835,60.1507,59.8262,60.0805,86691.0
2019-02-19 09:30:00,68.24,68.81,67.78,68.68,55201.0,59.8437,60.3436,59.4403,60.2296,55201.0
2019-02-19 10:00:00,68.57,68.79,68.27,68.77,28410.0,60.1331,60.3261,59.8701,60.3085,28410.0
2019-02-19 10:30:00,68.78,68.83,68.51,68.62,22065.0,60.3173,60.3612,60.0805,60.177,22065.0
2019-02-19 11:00:00,68.65,68.89,68.35,68.8,19520.0,60.2033,60.4138,59.9402,60.3348,19520.0
2019-02-19 11:30:00,68.85,69.52,68.84,69.45,16395.0,60.3787,60.9663,60.3699,60.9049,16395.0
2019-02-19 12:00:00,69.5,69.53,69.3,69.39,29036.0,60.9487,60.975,60.7733,60.8522,29036.0
2019-02-19 12:30:00,69.33,69.37,69.04,69.23,12908.0,60.7996,60.8347,60.5453,60.7119,12908.0
2019-02-19 13:00:00,69.23,69.23,69.08,69.21,9632.0,60.7119,60.7119,60.5804,60.6944,9632.0
2019-02-19 13:30:00,69.2,69.32,69.04,69.31,29682.0,60.6856,60.7909,60.5453,60.7821,29682.0
2019-02-19 14:00:00,69.36,69.4,69.23,69.4,12525.0,60.8259,60.861,60.7119,60.861,12525.0
2019-02-19 14:30:00,69.41,69.69,69.38,69.63,20087.0,60.8698,61.1153,60.8435,61.0627,20087.0
2019-02-19 15:00:00,69.61,69.66,69.5,69.65,24075.0,61.0452,61.089,60.9487,61.0803,24075.0
2019-02-19 15:30:00,69.66,69.71,69.39,69.45,96903.0,61.089,61.1329,60.8522,60.9049,96903.0
2019-02-20 09:30:00,69.45,70.03,69.08,69.11,28119.0,60.9049,61.4135,60.5804,60.6067,28119.0
2019-02-20 10:00:00,69.14,69.55,68.93,69.47,22090.0,60.633,60.9926,60.4488,60.9224,22090.0
2019-02-20 10:30:00,69.47,69.5,69.08,69.19,17642.0,60.9224,60.9487,60.5804,60.6769,17642.0
2019-02-20 11:00:00,69.13,69.31,68.84,69.05,15278.0,60.6242,60.7821,60.3699,60.5541,15278.0
2019-02-20 11:30:00,69.05,69.34,68.82,69.16,17064.0,60.5541,60.8084,60.3524,60.6505,17064.0
2019-02-20 12:00:00,69.15,69.44,69.08,69.2,29878.0,60.6418,60.8961,60.5804,60.6856,29878.0
2019-02-20 12:30:00,69.2,69.64,69.16,69.57,18113.0,60.6856,61.0715,60.6505,61.0101,18113.0
2019-02-20 13:00:00,69.58,69.97,69.57,69.91,29218.0,61.0189,61.3609,61.0101,61.3083,29218.0
2019-02-20 13:30:00,69.9,69.97,69.7,69.7,18425.0,61.2995,61.3609,61.1241,61.1241,18425.0
2019-02-20 14:00:00,69.71,69.88,69.61,69.67,40616.0,61.1329,61.282,61.0452,61.0978,40616.0
2019-02-20 14:30:00,69.67,69.81,69.57,69.57,15025.0,61.0978,61.2206,61.0101,61.0101,15025.0
2019-02-20 15:00:00,69.6,69.77,69.54,69.7,19031.0,61.0364,61.1855,60.9838,61.1241,19031.0
2019-02-20 15:30:00,69.72,69.73,69.35,69.52,65929.0,61.1416,61.1504,60.8172,60.9663,65929.0
2019-02-21 09:30:00,69.4,70.26,69.11,69.87,52896.0,60.861,61.6152,60.6067,61.2732,52896.0
2019-02-21 10:00:00,69.95,70.12,69.4,69.65,37997.0,61.3433,61.4924,60.861,61.0803,37997.0
2019-02-21 10:30:00,69.64,69.64,69.25,69.25,22216.0,61.0715,61.0715,60.7295,60.7295,22216.0
2019-02-21 11:00:00,69.11,69.24,69.0,69.03,11997.0,60.6067,60.7207,60.5102,60.5365,11997.0
2019-02-21 11:30:00,69.04,69.18,68.79,69.18,11378.0,60.5453,60.6681,60.3261,60.6681,11378.0
2019-02-21 12:00:00,69.12,69.43,69.1,69.23,28627.0,60.6155,60.8873,60.5979,60.7119,28627.0
2019-02-21 12:30:00,69.25,69.55,69.22,69.5,8699.0,60.7295,60.9926,60.7032,60.9487,8699.0
2019-02-21 13:00:00,69.55,69.8,69.39,69.55,25987.0,60.9926,61.2118,60.8522,60.9926,25987.0
2019-02-21 13:30:00,69.57,69.85,69.51,69.8,13976.0,61.0101,61.2557,60.9575,61.2118,13976.0
2019-02-21 14:00:00,69.75,69.87,69.22,69.36,15599.0,61.168,61.2732,60.7032,60.8259,15599.0
2019-02-21 14:30:00,69.33,69.46,69.19,69.33,12587.0,60.7996,60.9136,60.6769,60.7996,12587.0
2019-02-21 15:00:00,69.3,69.45,69.2,69.21,13068.0,60.7733,60.9049,60.6856,60.6944,13068.0
2019-02-21 15:30:00,69.18,69.32,69.11,69.22,36239.0,60.6681,60.7909,60.6067,60.7032,36239.0
2019-02-22 09:30:00,69.46,70.51,69.46,69.62,16662.0,60.9136,61.8344,60.9136,61.0539,16662.0
2019-02-22 10:00:00,69.6,70.32,69.48,69.91,32495.0,61.0364,61.6678,60.9312,61.3083,32495.0
2019-02-22 10:30:00,69.91,69.92,69.46,69.6,18565.0,61.3083,61.317,60.9136,61.0364,18565.0
2019-02-22 11:00:00,69.65,70.03,69.64,69.95,27567.0,61.0803,61.4135,61.0715,61.3433,27567.0
2019-02-22 11:30:00,69.99,70.15,69.76,69.98,41153.0,61.3784,61.5187,61.1767,61.3697,41153.0
2019-02-22 12:00:00,69.93,69.96,69.78,69.84,10675.0,61.3258,61.3521,61.1943,61.2469,10675.0
2019-02-22 12:30:00,69.82,70.01,69.81,69.81,10285.0,61.2293,61.396,61.2206,61.2206,10285.0
2019-02-22 13:00:00,69.87,69.87,69.64,69.77,7915.0,61.2732,61.2732,61.0715,61.1855,7915.0
2019-02-22 13:30:00,69.81,69.95,69.78,69.83,7108.0,61.2206,61.3433,61.1943,61.2381,7108.0
2019-02-22 14:00:00,69.85,69.9,69.69,69.72,11080.0,61.2557,61.2995,61.1153,61.1416,11080.0
2019-02-22 14:30:00,69.73,69.79,69.61,69.67,12403.0,61.1504,61.203,61.0452,61.0978,12403.0
2019-02-22 15:00:00,69.7,69.81,69.62,69.78,24887.0,61.1241,61.2206,61.0539,61.1943,24887.0
2019-02-22 15:30:00,69.8,69.93,69.71,69.91,56012.0,61.2118,61.3258,61.1329,61.3083,56012.0
2019-02-25 09:30:00,70.41,71.0,70.01,70.97,78025.0,61.7467,62.2642,61.396,62.2378,78025.0
2019-02-25 10:00:00,70.92,70.95,68.74,68.75,152048.0,62.194,62.2203,60.2822,60.291,152048.0
2019-02-25 10:30:00,68.91,69.45,67.96,69.0,131403.0,60.4313,60.9049,59.5982,60.5102,131403.0
2019-02-25 11:00:00,68.99,69.03,68.84,68.9,47955.0,60.5015,60.5365,60.3699,60.4225,47955.0
2019-02-25 11:30:00,68.92,68.94,68.6,68.73,35249.0,60.4401,60.4576,60.1595,60.2735,35249.0
2019-02-25 12:00:00,68.7,68.73,68.58,68.69,22556.0,60.2471,60.2735,60.1419,60.2384,22556.0
2019-02-25 12:30:00,68.69,68.82,68.5,68.5,27972.0,60.2384,60.3524,60.0718,60.0718,27972.0
2019-02-25 13:00:00,68.5,68.59,68.37,68.41,31909.0,60.0718,60.1507,59.9577,59.9928,31909.0
2019-02-25 13:30:00,68.41,68.44,68.25,68.27,25777.0,59.9928,60.0191,59.8525,59.8701,25777.0
2019-02-25 14:00:00,68.32,68.38,68.23,68.34,27515.0,59.9139,59.9665,59.835,59.9314,27515.0
2019-02-25 14:30:00,68.36,68.36,68.07,68.2,29592.0,59.949,59.949,59.6947,59.8087,29592.0
2019-02-25 15:00:00,68.2,68.24,68.06,68.08,28186.0,59.8087,59.8437,59.6859,59.7034,28186.0
2019-02-25 15:30:00,68.08,68.2,67.92,68.17,176210.0,59.7034,59.8087,59.5631,59.7824,176210.0
2019-02-26 09:30:00,68.0,68.68,67.62,68.39,18090.0,59.6333,60.2296,59.3,59.9753,18090.0
2019-02-26 10:00:00,68.32,68.71,67.64,67.79,30051.0,59.9139,60.2559,59.3176,59.4491,30051.0
2019-02-26 10:30:00,67.76,67.79,67.56,67.62,31199.0,59.4228,59.4491,59.2474,59.3,31199.0
2019-02-26 11:00:00,67.67,68.36,67.67,68.1,29283.0,59.3439,59.949,59.3439,59.721,29283.0
2019-02-26 11:30:00,68.08,68.1,67.86,67.88,16949.0,59.7034,59.721,59.5105,59.528,16949.0
2019-02-26 12:00:00,67.79,67.85,67.46,67.52,27692.0,59.4491,59.5017,59.1597,59.2123,27692.0
2019-02-26 12:30:00,67.56,67.64,67.41,67.41,21483.0,59.2474,59.3176,59.1159,59.1159,21483.0
2019-02-26 13:00:00,67.39,67.44,67.17,67.2,25388.0,59.0983,59.1422,58.9054,58.9317,25388.0
2019-02-26 13:30:00,67.2,67.2,66.6,66.71,36373.0,58.9317,58.9317,58.4055,58.502,36373.0
2019-02-26 14:00:00,66.7,66.83,66.63,66.65,46495.0,58.4932,58.6072,58.4318,58.4494,46495.0
2019-02-26 14:30:00,66.66,66.89,66.62,66.65,33567.0,58.4581,58.6598,58.4231,58.4494,33567.0
2019-02-26 15:00:00,66.64,66.72,66.37,66.37,46093.0,58.4406,58.5108,58.2038,58.2038,46093.0
2019-02-26 15:30:00,66.37,66.6,66.16,66.31,164595.0,58.2038,58.4055,58.0197,58.1512,164595.0
2019-02-27 09:30:00,66.31,67.08,66.19,66.57,29563.0,58.1512,58.8265,58.046,58.3792,29563.0
2019-02-27 10:00:00,66.63,66.82,66.29,66.42,52271.0,58.4318,58.5985,58.1337,58.2477,52271.0
2019-02-27 10:30:00,66.43,66.52,66.07,66.2,29412.0,58.2564,58.3354,57.9407,58.0547,29412.0
2019-02-27 11:00:00,66.24,66.46,66.08,66.43,18060.0,58.0898,58.2828,57.9495,58.2564,18060.0
2019-02-27 11:30:00,66.44,66.89,66.35,66.69,20393.0,58.2652,58.6598,58.1863,58.4845,20393.0
2019-02-27 12:00:00,66.69,66.69,66.29,66.31,37483.0,58.4845,58.4845,58.1337,58.1512,37483.0
2019-02-27 12:30:00,66.31,66.34,65.93,66.03,39979.0,58.1512,58.1775,57.818,57.9057,39979.0
2019-02-27 13:00:00,66.07,66.52,66.07,66.34,14502.0,57.9407,58.3354,57.9407,58.1775,14502.0
2019-02-27 13:30:00,66.39,66.49,66.3,66.33,17000.0,58.2214,58.3091,58.1424,58.1688,17000.0
2019-02-27 14:00:00,66.3,66.35,66.18,66.23,20317.0,58.1424,58.1863,58.0372,58.0811,20317.0
2019-02-27 14:30:00,66.25,66.34,66.08,66.17,26502.0,58.0986,58.1775,57.9495,58.0284,26502.0
2019-02-27 15:00:00,66.18,66.34,66.1,66.11,26095.0,58.0372,58.1775,57.9671,57.9758,26095.0
2019-02-27 15:30:00,66.09,66.21,65.97,66.18,89088.0,57.9583,58.0635,57.853,58.0372,89088.0
2019-02-28 09:30:00,65.79,65.79,63.75,64.15,87826.0,57.6952,57.6952,55.9062,56.257,87826.0
2019-02-28 10:00:00,64.1,64.22,63.93,64.02,51869.0,56.2131,56.3184,56.064,56.143,51869.0
2019-02-28 10:30:00,64.0,64.77,63.95,64.42,46859.0,56.1254,56.8007,56.0816,56.4938,46859.0
2019-02-28 11:00:00,64.42,64.78,64.26,64.73,49033.0,56.4938,56.8095,56.3534,56.7656,49033.0
2019-02-28 11:30:00,64.7,64.91,64.58,64.63,30598.0,56.7393,56.9235,56.6341,56.6779,30598.0
2019-02-28 12:00:00,64.62,64.62,64.41,64.46,24082.0,56.6691,56.6691,56.485,56.5288,24082.0
2019-02-28 12:30:00,64.47,64.58,64.32,64.55,22752.0,56.5376,56.6341,56.4061,56.6078,22752.0
2019-02-28 13:00:00,64.56,64.8,64.54,64.62,24122.0,56.6165,56.827,56.599,56.6691,24122.0
2019-02-28 13:30:00,64.63,64.78,64.53,64.56,20889.0,56.6779,56.8095,56.5902,56.6165,20889.0
2019-02-28 14:00:00,64.56,64.77,64.45,64.47,37606.0,56.6165,56.8007,56.5201,56.5376,37606.0
2019-02-28 14:30:00,64.49,64.52,64.17,64.34,65541.0,56.5551,56.5815,56.2745,56.4236,65541.0
2019-02-28 15:00:00,64.36,64.66,64.28,64.61,98054.0,56.4411,56.7042,56.371,56.6604,98054.0
2019-02-28 15:30:00,64.61,64.91,64.45,64.58,191462.0,56.6604,56.9235,56.5201,56.6341,191462.0
2019-03-01 09:30:00,65.25,66.63,64.98,66.08,54730.0,57.2216,58.4318,56.9849,57.9495,54730.0
2019-03-01 10:00:00,65.99,66.06,65.41,65.44,22729.0,57.8706,57.932,57.3619,57.3883,22729.0
2019-03-01 10:30:00,65.47,65.63,64.92,65.56,35133.0,57.4146,57.5549,56.9322,57.4935,35133.0
2019-03-01 11:00:00,65.53,65.75,65.38,65.52,33400.0,57.4672,57.6601,57.3356,57.4584,33400.0
2019-03-01 11:30:00,65.53,65.88,65.3,65.33,32719.0,57.4672,57.7741,57.2655,57.2918,32719.0
2019-03-01 12:00:00,65.36,65.83,65.32,65.83,16727.0,57.3181,57.7303,57.283,57.7303,16727.0
2019-03-01 12:30:00,65.77,66.01,65.71,65.96,19874.0,57.6777,57.8881,57.625,57.8443,19874.0
2019-03-01 13:00:00,65.93,65.97,65.43,65.52,23805.0,57.818,57.853,57.3795,57.4584,23805.0
2019-03-01 13:30:00,65.5,65.69,65.49,65.63,28696.0,57.4409,57.6075,57.4321,57.5549,28696.0
2019-03-01 14:00:00,65.62,65.88,65.61,65.81,20976.0,57.5461,57.7741,57.5373,57.7127,20976.0
2019-03-01 14:30:00,65.8,65.9,65.66,65.8,26914.0,57.704,57.7917,57.5812,57.704,26914.0
2019-03-01 15:00:00,65.82,65.85,65.56,65.62,41947.0,57.7215,57.7478,57.4935,57.5461,41947.0
2019-03-01 15:30:00,65.61,65.82,65.58,65.62,126224.0,57.5373,57.7215,57.511,57.5461,126224.0
2019-03-04 09:30:00,65.8,66.38,65.62,66.09,45023.0,57.704,58.2126,57.5461,57.9583,45023.0
2019-03-04 10:00:00,66.08,66.58,65.98,66.47,40706.0,57.9495,58.388,57.8618,58.2915,40706.0
2019-03-04 10:30:00,66.53,66.84,66.28,66.8,34804.0,58.3441,58.616,58.1249,58.5809,34804.0
2019-03-04 11:00:00,66.77,66.92,66.63,66.77,51175.0,58.5546,58.6862,58.4318,58.5546,51175.0
2019-03-04 11:30:00,66.78,66.92,66.15,66.24,65059.0,58.5634,58.6862,58.0109,58.0898,65059.0
2019-03-04 12:00:00,66.24,66.44,65.72,66.06,71222.0,58.0898,58.2652,57.6338,57.932,71222.0
2019-03-04 12:30:00,66.03,66.26,65.82,65.86,43138.0,57.9057,58.1074,57.7215,57.7566,43138.0
2019-03-04 13:00:00,65.84,66.16,65.61,66.16,41712.0,57.739,58.0197,57.5373,58.0197,41712.0
2019-03-04 13:30:00,66.14,66.45,66.02,66.45,28903.0,58.0021,58.274,57.8969,58.274,28903.0
2019-03-04 14:00:00,66.45,66.59,66.23,66.59,28959.0,58.274,58.3968,58.0811,58.3968,28959.0
2019-03-04 14:30:00,66.57,66.57,66.02,66.05,33849.0,58.3792,58.3792,57.8969,57.9232,33849.0
2019-03-04 15:00:00,66.02,66.08,65.86,66.03,51512.0,57.8969,57.9495,57.7566,57.9057,51512.0
2019-03-04 15:30:00,66.05,66.57,66.01,66.36,188479.0,57.9232,58.3792,57.8881,58.1951,188479.0
2019-03-05 09:30:00,66.37,66.37,65.15,65.7,45635.0,58.2038,58.2038,57.1339,57.6163,45635.0
2019-03-05 10:00:00,65.7,66.05,65.66,65.82,26645.0,57.6163,57.9232,57.5812,57.7215,26645.0
2019-03-05 10:30:00,65.82,65.97,65.1,65.37,67557.0,57.7215,57.853,57.0901,57.3269,67557.0
2019-03-05 11:00:00,65.44,65.68,65.27,65.37,46086.0,57.3883,57.5987,57.2392,57.3269,46086.0
2019-03-05 11:30:00,65.46,65.46,64.89,65.01,49580.0,57.4058,57.4058,56.9059,57.0112,49580.0
2019-03-05 12:00:00,64.94,65.0,64.44,64.58,45771.0,56.9498,57.0024,56.5113,56.6341,45771.0
2019-03-05 12:30:00,64.61,65.22,64.48,64.76,76972.0,56.6604,57.1953,56.5464,56.7919,76972.0
2019-03-05 13:00:00,64.83,65.47,64.76,65.12,57459.0,56.8533,57.4146,56.7919,57.1076,57459.0
2019-03-05 13:30:00,65.07,65.21,64.74,64.77,59987.0,57.0638,57.1866,56.7744,56.8007,59987.0
2019-03-05 14:00:00,64.81,65.03,64.8,64.99,24066.0,56.8358,57.0287,56.827,56.9936,24066.0
2019-03-05 14:30:00,65.02,65.02,64.67,64.86,25868.0,57.0199,57.0199,56.713,56.8796,25868.0
2019-03-05 15:00:00,64.85,64.9,64.57,64.57,31481.0,56.8709,56.9147,56.6253,56.6253,31481.0
2019-03-05 15:30:00,64.58,64.82,64.53,64.62,189470.0,56.6341,56.8445,56.5902,56.6691,189470.0
2019-03-06 09:30:00,60.14,63.74,59.44,63.16,514638.0,52.7404,55.8974,52.1265,55.3888,514638.0
2019-03-06 10:00:00,63.19,65.0,63.13,64.32,432617.0,55.4151,57.0024,55.3625,56.4061,432617.0
2019-03-06 10:30:00,64.13,64.84,63.65,63.77,201159.0,56.2394,56.8621,55.8185,55.9237,201159.0
2019-03-06 11:00:00,63.75,63.82,62.51,63.16,223447.0,55.9062,55.9676,54.8188,55.3888,223447.0
2019-03-06 11:30:00,63.08,63.48,62.86,62.99,66422.0,55.3186,55.6694,55.1257,55.2397,66422.0
2019-03-06 12:00:00,62.98,63.4,62.34,62.42,114317.0,55.2309,55.5993,54.6697,54.7398,114317.0
2019-03-06 12:30:00,62.46,62.83,62.02,62.4,160701.0,54.7749,55.0994,54.3891,54.7223,160701.0
2019-03-06 13:00:00,62.41,62.85,62.28,62.79,67510.0,54.7311,55.1169,54.6171,55.0643,67510.0
2019-03-06 13:30:00,62.78,63.33,62.61,63.32,65950.0,55.0555,55.5379,54.9065,55.5291,65950.0
2019-03-06 14:00:00,63.34,63.7,63.26,63.37,120942.0,55.5466,55.8623,55.4765,55.5729,120942.0
2019-03-06 14:30:00,63.39,63.5,62.57,62.84,118695.0,55.5905,55.687,54.8714,55.1082,118695.0
2019-03-06 15:00:00,62.84,62.94,61.86,62.15,173166.0,55.1082,55.1959,54.2487,54.5031,173166.0
2019-03-06 15:30:00,62.16,62.39,61.57,61.77,453505.0,54.5118,54.7135,53.9944,54.1698,453505.0
2019-03-07 09:30:00,61.37,61.9,59.41,60.89,135085.0,53.819,54.2838,52.1002,53.3981,135085.0
2019-03-07 10:00:00,60.89,62.5,60.56,62.5,132517.0,53.3981,54.81,53.1087,54.81,132517.0
2019-03-07 10:30:00,62.5,63.21,62.13,62.85,117220.0,54.81,55.4326,54.4855,55.1169,117220.0
2019-03-07 11:00:00,62.85,62.94,61.93,62.76,71616.0,55.1169,55.1959,54.3101,55.038,71616.0
2019-03-07 11:30:00,62.78,63.0,62.27,62.54,47176.0,55.0555,55.2485,54.6083,54.8451,47176.0
2019-03-07 12:00:00,62.52,62.99,62.42,62.75,38297.0,54.8275,55.2397,54.7398,55.0292,38297.0
2019-03-07 12:30:00,62.74,63.2,62.74,63.18,34665.0,55.0205,55.4239,55.0205,55.4063,34665.0
2019-03-07 13:00:00,63.15,63.15,62.98,63.1,40954.0,55.38,55.38,55.2309,55.3362,40954.0
2019-03-07 13:30:00,63.12,63.39,63.06,63.19,52970.0,55.3537,55.5905,55.3011,55.4151,52970.0
2019-03-07 14:00:00,63.17,63.33,62.88,63.25,51695.0,55.3976,55.5379,55.1432,55.4677,51695.0
2019-03-07 14:30:00,63.27,63.38,62.93,62.98,53922.0,55.4853,55.5817,55.1871,55.2309,53922.0
2019-03-07 15:00:00,62.99,63.27,62.96,63.1,71931.0,55.2397,55.4853,55.2134,55.3362,71931.0
2019-03-07 15:30:00,63.09,63.53,63.06,63.31,184844.0,55.3274,55.7133,55.3011,55.5203,184844.0
2019-03-08 09:30:00,62.56,62.88,61.62,61.64,140167.0,54.8626,55.1432,54.0383,54.0558,140167.0
2019-03-08 10:00:00,61.59,62.4,61.53,62.33,40331.0,54.012,54.7223,53.9593,54.6609,40331.0
2019-03-08 10:30:00,62.38,62.89,62.24,62.7,48106.0,54.7048,55.152,54.582,54.9854,48106.0
2019-03-08 11:00:00,62.71,63.4,62.61,63.28,28988.0,54.9942,55.5993,54.9065,55.494,28988.0
2019-03-08 11:30:00,63.28,63.7,63.21,63.39,29680.0,55.494,55.8623,55.4326,55.5905,29680.0
2019-03-08 12:00:00,63.37,63.8,63.12,63.75,56893.0,55.5729,55.95,55.3537,55.9062,56893.0
2019-03-08 12:30:00,63.75,63.83,63.42,63.64,31771.0,55.9062,55.9764,55.6168,55.8097,31771.0
2019-03-08 13:00:00,63.62,63.81,63.61,63.76,30727.0,55.7922,55.9588,55.7834,55.915,30727.0
2019-03-08 13:30:00,63.77,64.04,63.67,63.97,24966.0,55.9237,56.1605,55.836,56.0991,24966.0
2019-03-08 14:00:00,64.0,64.14,63.87,63.99,31527.0,56.1254,56.2482,56.0114,56.1167,31527.0
2019-03-08 14:30:00,64.01,64.15,63.73,63.96,35749.0,56.1342,56.257,55.8887,56.0904,35749.0
2019-03-08 15:00:00,63.97,64.06,63.4,63.54,29994.0,56.0991,56.1781,55.5993,55.722,29994.0
2019-03-08 15:30:00,63.47,63.71,63.47,63.55,118519.0,55.6606,55.8711,55.6606,55.7308,118519.0
2019-03-11 09:30:00,63.74,65.15,63.62,64.85,46181.0,55.8974,57.1339,55.7922,56.8709,46181.0
2019-03-11 10:00:00,64.87,64.98,64.62,64.66,52428.0,56.8884,56.9849,56.6691,56.7042,52428.0
2019-03-11 10:30:00,64.66,65.26,64.61,64.98,37368.0,56.7042,57.2304,56.6604,56.9849,37368.0
2019-03-11 11:00:00,64.93,65.52,64.89,65.5,43149.0,56.941,57.4584,56.9059,57.4409,43149.0
2019-03-11 11:30:00,65.53,66.0,65.42,65.92,41970.0,57.4672,57.8794,57.3707,57.8092,41970.0
2019-03-11 12:00:00,65.88,65.97,65.77,65.87,24392.0,57.7741,57.853,57.6777,57.7653,24392.0
2019-03-11 12:30:00,65.88,66.17,65.76,66.06,18619.0,57.7741,58.0284,57.6689,57.932,18619.0
2019-03-11 13:00:00,66.09,66.47,66.09,66.24,44817.0,57.9583,58.2915,57.9583,58.0898,44817.0
2019-03-11 13:30:00,66.24,66.37,66.19,66.3,33602.0,58.0898,58.2038,58.046,58.1424,33602.0
2019-03-11 14:00:00,66.28,66.29,66.0,66.14,32109.0,58.1249,58.1337,57.8794,58.0021,32109.0
2019-03-11 14:30:00,66.14,66.27,66.1,66.22,30828.0,58.0021,58.1161,57.9671,58.0723,30828.0
2019-03-11 15:00:00,66.22,66.38,66.17,66.21,47733.0,58.0723,58.2126,58.0284,58.0635,47733.0
2019-03-11 15:30:00,66.21,66.28,66.09,66.13,143809.0,58.0635,58.1249,57.9583,57.9934,143809.0
2019-03-12 09:30:00,66.15,66.95,65.69,66.76,88072.0,58.0109,58.7125,57.6075,58.5458,88072.0
2019-03-12 10:00:00,66.75,66.8,65.69,65.86,75740.0,58.5371,58.5809,57.6075,57.7566,75740.0
2019-03-12 10:30:00,65.88,65.95,65.3,65.58,34956.0,57.7741,57.8355,57.2655,57.511,34956.0
2019-03-12 11:00:00,65.53,65.58,65.14,65.23,23130.0,57.4672,57.511,57.1252,57.2041,23130.0
2019-03-12 11:30:00,65.22,65.72,65.11,65.69,20223.0,57.1953,57.6338,57.0989,57.6075,20223.0
2019-03-12 12:00:00,65.65,65.99,65.5,65.99,20283.0,57.5724,57.8706,57.4409,57.8706,20283.0
2019-03-12 12:30:00,66.0,66.2,65.96,66.2,22216.0,57.8794,58.0547,57.8443,58.0547,22216.0
2019-03-12 13:00:00,66.2,66.24,66.05,66.07,25235.0,58.0547,58.0898,57.9232,57.9407,25235.0
2019-03-12 13:30:00,66.04,66.4,66.02,66.3,30437.0,57.9144,58.2301,57.8969,58.1424,30437.0
2019-03-12 14:00:00,66.29,66.36,66.14,66.15,25088.0,58.1337,58.1951,58.0021,58.0109,25088.0
2019-03-12 14:30:00,66.13,66.25,65.92,65.99,45588.0,57.9934,58.0986,57.8092,57.8706,45588.0
2019-03-12 15:00:00,66.0,66.0,65.59,65.66,40741.0,57.8794,57.8794,57.5198,57.5812,40741.0
2019-03-12 15:30:00,65.65,65.65,65.2,65.27,150495.0,57.5724,57.5724,57.1778,57.2392,150495.0
2019-03-13 09:30:00,65.28,66.08,65.28,65.41,26564.0,57.2479,57.9495,57.2479,57.3619,26564.0
2019-03-13 10:00:00,65.41,65.93,65.38,65.91,16191.0,57.3619,57.818,57.3356,57.8004,16191.0
2019-03-13 10:30:00,65.86,65.87,65.51,65.57,22930.0,57.7566,57.7653,57.4496,57.5023,22930.0
2019-03-13 11:00:00,65.56,66.05,65.56,66.05,30619.0,57.4935,57.9232,57.4935,57.9232,30619.0
2019-03-13 11:30:00,66.04,66.06,65.43,65.48,23423.0,57.9144,57.932,57.3795,57.4233,23423.0
2019-03-13 12:00:00,65.43,65.49,65.06,65.17,23125.0,57.3795,57.4321,57.055,57.1515,23125.0
2019-03-13 12:30:00,65.14,65.15,64.72,65.12,21680.0,57.1252,57.1339,56.7568,57.1076,21680.0
2019-03-13 13:00:00,65.14,65.2,64.92,64.98,12963.0,57.1252,57.1778,56.9322,56.9849,12963.0
2019-03-13 13:30:00,64.98,65.03,64.9,65.01,19167.0,56.9849,57.0287,56.9147,57.0112,19167.0
2019-03-13 14:00:00,65.02,65.2,64.93,65.15,29506.0,57.0199,57.1778,56.941,57.1339,29506.0
2019-03-13 14:30:00,65.12,65.17,65.01,65.15,32177.0,57.1076,57.1515,57.0112,57.1339,32177.0
2019-03-13 15:00:00,65.14,65.16,64.75,64.78,33548.0,57.1252,57.1427,56.7832,56.8095,33548.0
2019-03-13 15:30:00,64.78,65.02,64.6,64.66,90559.0,56.8095,57.0199,56.6516,56.7042,90559.0
2019-03-14 09:30:00,64.39,65.21,64.38,64.62,32523.0,56.4674,57.1866,56.4587,56.6691,32523.0
2019-03-14 10:00:00,64.57,64.62,63.9,64.59,32450.0,56.6253,56.6691,56.0377,56.6428,32450.0
2019-03-14 10:30:00,64.59,64.59,64.01,64.15,28797.0,56.6428,56.6428,56.1342,56.257,28797.0
2019-03-14 11:00:00,64.18,64.41,64.02,64.05,24211.0,56.2833,56.485,56.143,56.1693,24211.0
2019-03-14 11:30:00,64.05,64.32,63.89,64.21,15523.0,56.1693,56.4061,56.029,56.3096,15523.0
2019-03-14 12:00:00,64.16,64.2,63.99,64.02,13731.0,56.2657,56.3008,56.1167,56.143,13731.0
2019-03-14 12:30:00,64.01,64.14,63.94,63.96,14487.0,56.1342,56.2482,56.0728,56.0904,14487.0
2019-03-14 13:00:00,63.97,63.98,63.79,63.79,23566.0,56.0991,56.1079,55.9413,55.9413,23566.0
2019-03-14 13:30:00,63.79,63.85,63.75,63.81,19683.0,55.9413,55.9939,55.9062,55.9588,19683.0
2019-03-14 14:00:00,63.83,64.08,63.82,63.97,20513.0,55.9764,56.1956,55.9676,56.0991,20513.0
2019-03-14 14:30:00,63.96,63.97,63.75,63.89,24027.0,56.0904,56.0991,55.9062,56.029,24027.0
2019-03-14 15:00:00,63.89,63.89,63.75,63.8,46302.0,56.029,56.029,55.9062,55.95,46302.0
2019-03-14 15:30:00,63.79,63.91,63.61,63.69,96762.0,55.9413,56.0465,55.7834,55.8536,96762.0
2019-03-15 09:30:00,63.93,64.3,63.67,63.98,89537.0,56.064,56.3885,55.836,56.1079,89537.0
2019-03-15 10:00:00,63.95,64.76,63.77,64.72,21536.0,56.0816,56.7919,55.9237,56.7568,21536.0
2019-03-15 10:30:00,64.73,64.74,64.15,64.33,33750.0,56.7656,56.7744,56.257,56.4148,33750.0
2019-03-15 11:00:00,64.33,64.43,64.11,64.15,24782.0,56.4148,56.5025,56.2219,56.257,24782.0
2019-03-15 11:30:00,64.1,64.38,64.06,64.2,18873.0,56.2131,56.4587,56.1781,56.3008,18873.0
2019-03-15 12:00:00,64.23,64.23,63.9,63.94,24277.0,56.3271,56.3271,56.0377,56.0728,24277.0
2019-03-15 12:30:00,63.92,64.13,63.84,63.98,14092.0,56.0553,56.2394,55.9851,56.1079,14092.0
2019-03-15 13:00:00,63.99,64.05,63.8,63.84,11785.0,56.1167,56.1693,55.95,55.9851,11785.0
2019-03-15 13:30:00,63.85,63.93,63.71,63.73,19173.0,55.9939,56.064,55.8711,55.8887,19173.0
2019-03-15 14:00:00,63.73,63.8,63.59,63.67,31585.0,55.8887,55.95,55.7659,55.836,31585.0
2019-03-15 14:30:00,63.69,63.87,63.65,63.75,24571.0,55.8536,56.0114,55.8185,55.9062,24571.0
2019-03-15 15:00:00,63.71,63.97,63.67,63.89,35905.0,55.8711,56.0991,55.836,56.029,35905.0
2019-03-15 15:30:00,63.88,63.9,63.64,63.67,138857.0,56.0202,56.0377,55.8097,55.836,138857.0
2019-03-18 09:30:00,63.8,63.97,63.13,63.26,43625.0,55.95,56.0991,55.3625,55.4765,43625.0
2019-03-18 10:00:00,63.27,63.58,62.87,62.97,57610.0,55.4853,55.7571,55.1345,55.2222,57610.0
2019-03-18 10:30:00,62.98,63.54,62.97,63.37,45279.0,55.2309,55.722,55.2222,55.5729,45279.0
2019-03-18 11:00:00,63.41,63.74,63.32,63.37,28161.0,55.608,55.8974,55.5291,55.5729,28161.0
2019-03-18 11:30:00,63.34,63.4,63.16,63.2,20373.0,55.5466,55.5993,55.3888,55.4239,20373.0
2019-03-18 12:00:00,63.21,63.35,63.11,63.34,23980.0,55.4326,55.5554,55.3449,55.5466,23980.0
2019-03-18 12:30:00,63.36,63.52,63.31,63.43,25144.0,55.5642,55.7045,55.5203,55.6256,25144.0
2019-03-18 13:00:00,63.44,63.58,63.39,63.51,21556.0,55.6343,55.7571,55.5905,55.6957,21556.0
2019-03-18 13:30:00,63.49,63.62,63.47,63.48,17499.0,55.6782,55.7922,55.6606,55.6694,17499.0
2019-03-18 14:00:00,63.5,63.58,63.35,63.46,16842.0,55.687,55.7571,55.5554,55.6519,16842.0
2019-03-18 14:30:00,63.45,63.53,63.29,63.38,21057.0,55.6431,55.7133,55.5028,55.5817,21057.0
2019-03-18 15:00:00,63.4,63.64,63.38,63.62,24821.0,55.5993,55.8097,55.5817,55.7922,24821.0
2019-03-18 15:30:00,63.62,63.91,63.55,63.87,97320.0,55.7922,56.0465,55.7308,56.0114,97320.0
2019-03-19 09:30:00,63.96,64.48,63.52,63.9,44623.0,56.0904,56.5464,55.7045,56.0377,44623.0
2019-03-19 10:00:00,63.91,64.19,63.8,63.86,33360.0,56.0465,56.2921,55.95,56.0027,33360.0
2019-03-19 10:30:00,63.84,63.98,63.66,63.67,21272.0,55.9851,56.1079,55.8273,55.836,21272.0
2019-03-19 11:00:00,63.68,63.82,63.47,63.54,44499.0,55.8448,55.9676,55.6606,55.722,44499.0
2019-03-19 11:30:00,63.52,64.23,63.52,64.18,33924.0,55.7045,56.3271,55.7045,56.2833,33924.0
2019-03-19 12:00:00,64.18,64.49,64.07,64.12,35659.0,56.2833,56.5551,56.1868,56.2307,35659.0
2019-03-19 12:30:00,64.12,64.19,63.57,63.78,23174.0,56.2307,56.2921,55.7483,55.9325,23174.0
2019-03-19 13:00:00,63.77,63.81,63.45,63.45,25164.0,55.9237,55.9588,55.6431,55.6431,25164.0
2019-03-19 13:30:00,63.46,63.63,63.39,63.49,27926.0,55.6519,55.801,55.5905,55.6782,27926.0
2019-03-19 14:00:00,63.5,63.53,63.24,63.32,46458.0,55.687,55.7133,55.4589,55.5291,46458.0
2019-03-19 14:30:00,63.3,63.32,63.13,63.14,15110.0,55.5116,55.5291,55.3625,55.3712,15110.0
2019-03-19 15:00:00,63.14,63.34,62.89,62.93,26669.0,55.3712,55.5466,55.152,55.1871,26669.0
2019-03-19 15:30:00,62.91,62.98,62.66,62.96,73558.0,55.1695,55.2309,54.9503,55.2134,73558.0
2019-03-20 09:30:00,62.69,62.75,61.12,61.31,52746.0,54.9766,55.0292,53.5998,53.7664,52746.0
2019-03-20 10:00:00,61.33,61.8,61.28,61.33,43515.0,53.784,54.1961,53.7401,53.784,43515.0
2019-03-20 10:30:00,61.32,61.42,60.6,60.65,43673.0,53.7752,53.8629,53.1438,53.1876,43673.0
2019-03-20 11:00:00,60.68,60.83,60.3,60.31,20554.0,53.2139,53.3455,52.8807,52.8895,20554.0
2019-03-20 11:30:00,60.31,60.45,59.96,60.0,31271.0,52.8895,53.0122,52.5825,52.6176,31271.0
2019-03-20 12:00:00,60.03,60.07,59.68,59.74,37559.0,52.6439,52.679,52.337,52.3896,37559.0
2019-03-20 12:30:00,59.73,59.8,59.57,59.75,25478.0,52.3808,52.4422,52.2405,52.3984,25478.0
2019-03-20 13:00:00,59.7,59.9,59.67,59.88,34339.0,52.3545,52.5299,52.3282,52.5124,34339.0
2019-03-20 13:30:00,59.88,60.33,59.84,60.25,22768.0,52.5124,52.907,52.4773,52.8368,22768.0
2019-03-20 14:00:00,60.37,60.9,60.37,60.68,26824.0,52.9421,53.4069,52.9421,53.2139,26824.0
2019-03-20 14:30:00,60.7,61.26,60.69,60.9,30848.0,53.2315,53.7226,53.2227,53.4069,30848.0
2019-03-20 15:00:00,60.95,61.1,60.65,60.72,21378.0,53.4507,53.5823,53.1876,53.249,21378.0
2019-03-20 15:30:00,60.72,60.75,60.32,60.32,100476.0,53.249,53.2753,52.8982,52.8982,100476.0
2019-03-21 09:30:00,60.22,60.72,60.18,60.6,20180.0,52.8105,53.249,52.7754,53.1438,20180.0
2019-03-21 10:00:00,60.66,61.06,60.65,60.82,23098.0,53.1964,53.5472,53.1876,53.3367,23098.0
2019-03-21 10:30:00,60.81,61.39,60.81,61.32,24269.0,53.3279,53.8366,53.3279,53.7752,24269.0
2019-03-21 11:00:00,61.26,61.73,61.22,61.57,11351.0,53.7226,54.1347,53.6875,53.9944,11351.0
2019-03-21 11:30:00,61.5,61.79,61.49,61.51,14874.0,53.933,54.1874,53.9243,53.9418,14874.0
2019-03-21 12:00:00,61.51,61.54,61.36,61.37,17820.0,53.9418,53.9681,53.8103,53.819,17820.0
2019-03-21 12:30:00,61.35,61.39,61.11,61.25,12165.0,53.8015,53.8366,53.591,53.7138,12165.0
2019-03-21 13:00:00,61.17,61.46,61.17,61.33,13086.0,53.6436,53.898,53.6436,53.784,13086.0
2019-03-21 13:30:00,61.31,61.37,61.15,61.2,21775.0,53.7664,53.819,53.6261,53.6699,21775.0
2019-03-21 14:00:00,61.16,61.36,61.16,61.29,11794.0,53.6349,53.8103,53.6349,53.7489,11794.0
2019-03-21 14:30:00,61.28,61.74,61.28,61.55,21286.0,53.7401,54.1435,53.7401,53.9769,21286.0
2019-03-21 15:00:00,61.54,61.77,61.38,61.52,16861.0,53.9681,54.1698,53.8278,53.9506,16861.0
2019-03-21 15:30:00,61.49,61.64,61.41,61.51,52303.0,53.9243,54.0558,53.8541,53.9418,52303.0
2019-03-22 09:30:00,60.62,60.71,58.93,59.27,89491.0,53.1613,53.2402,51.6792,51.9774,89491.0
2019-03-22 10:00:00,59.24,59.43,58.98,59.2,37538.0,51.9511,52.1177,51.7231,51.916,37538.0
2019-03-22 10:30:00,59.4,59.54,59.01,59.01,59688.0,52.0914,52.2142,51.7494,51.7494,59688.0
2019-03-22 11:00:00,59.02,59.3,58.95,59.23,95043.0,51.7582,52.0037,51.6968,51.9423,95043.0
2019-03-22 11:30:00,59.18,59.29,58.96,58.96,75385.0,51.8985,51.995,51.7056,51.7056,75385.0
2019-03-22 12:00:00,59.01,59.09,58.51,58.7,64591.0,51.7494,51.8196,51.3109,51.4775,64591.0
2019-03-22 12:30:00,58.67,58.91,58.5,58.53,49473.0,51.4512,51.6617,51.3022,51.3285,49473.0
2019-03-22 13:00:00,58.59,58.75,58.46,58.55,22113.0,51.3811,51.5214,51.2671,51.346,22113.0
2019-03-22 13:30:00,58.55,58.78,58.51,58.66,32300.0,51.346,51.5477,51.3109,51.4425,32300.0
2019-03-22 14:00:00,58.68,58.96,58.67,58.93,18609.0,51.46,51.7056,51.4512,51.6792,18609.0
2019-03-22 14:30:00,58.89,59.02,58.68,58.98,29182.0,51.6442,51.7582,51.46,51.7231,29182.0
2019-03-22 15:00:00,58.97,59.06,58.65,58.67,27964.0,51.7143,51.7933,51.4337,51.4512,27964.0
2019-03-22 15:30:00,58.64,58.7,57.83,57.89,224698.0,51.4249,51.4775,50.7146,50.7672,224698.0
2019-03-25 09:30:00,58.8,59.7,58.08,58.81,109391.0,51.5652,52.3545,50.9338,51.574,109391.0
2019-03-25 10:00:00,58.82,59.05,58.11,58.89,49062.0,51.5828,51.7845,50.9601,51.6442,49062.0
2019-03-25 10:30:00,58.87,59.94,58.84,59.33,51044.0,51.6266,52.565,51.6003,52.03,51044.0
2019-03-25 11:00:00,59.4,59.99,59.2,59.99,23977.0,52.0914,52.6088,51.916,52.6088,23977.0
2019-03-25 11:30:00,59.97,60.03,58.97,59.0,22996.0,52.5913,52.6439,51.7143,51.7406,22996.0
2019-03-25 12:00:00,59.02,59.17,58.81,59.05,27146.0,51.7582,51.8897,51.574,51.7845,27146.0
2019-03-25 12:30:00,58.98,58.99,58.52,58.79,39407.0,51.7231,51.7319,51.3197,51.5565,39407.0
2019-03-25 13:00:00,58.79,58.87,58.58,58.87,27230.0,51.5565,51.6266,51.3723,51.6266,27230.0
2019-03-25 13:30:00,58.84,59.04,58.65,58.71,15219.0,51.6003,51.7757,51.4337,51.4863,15219.0
2019-03-25 14:00:00,58.69,58.88,58.55,58.72,20958.0,51.4688,51.6354,51.346,51.4951,20958.0
2019-03-25 14:30:00,58.74,59.19,58.74,59.13,38580.0,51.5126,51.9073,51.5126,51.8546,38580.0
2019-03-25 15:00:00,59.14,59.24,58.94,59.05,33015.0,51.8634,51.9511,51.688,51.7845,33015.0
2019-03-25 15:30:00,59.04,59.14,58.88,58.97,90446.0,51.7757,51.8634,51.6354,51.7143,90446.0
2019-03-26 09:30:00,58.61,59.55,58.6,58.97,104840.0,51.3986,52.223,51.3899,51.7143,104840.0
2019-03-26 10:00:00,58.99,59.16,58.58,59.08,31994.0,51.7319,51.8809,51.3723,51.8108,31994.0
2019-03-26 10:30:00,59.16,59.85,59.04,59.71,32056.0,51.8809,52.4861,51.7757,52.3633,32056.0
2019-03-26 11:00:00,59.64,59.71,58.89,59.02,28106.0,52.3019,52.3633,51.6442,51.7582,28106.0
2019-03-26 11:30:00,59.0,59.19,58.78,58.92,31402.0,51.7406,51.9073,51.5477,51.6705,31402.0
2019-03-26 12:00:00,58.94,59.04,58.68,58.76,18338.0,51.688,51.7757,51.46,51.5302,18338.0
2019-03-26 12:30:00,58.75,58.82,58.6,58.65,15780.0,51.5214,51.5828,51.3899,51.4337,15780.0
2019-03-26 13:00:00,58.71,58.97,58.68,58.72,15349.0,51.4863,51.7143,51.46,51.4951,15349.0
2019-03-26 13:30:00,58.73,58.77,58.51,58.62,22706.0,51.5039,51.5389,51.3109,51.4074,22706.0
2019-03-26 14:00:00,58.62,58.62,58.35,58.42,21327.0,51.4074,51.4074,51.1706,51.232,21327.0
2019-03-26 14:30:00,58.4,58.95,58.4,58.95,15125.0,51.2145,51.6968,51.2145,51.6968,15125.0
2019-03-26 15:00:00,58.96,59.09,58.81,58.89,35423.0,51.7056,51.8196,51.574,51.6442,35423.0
2019-03-26 15:30:00,58.88,59.26,58.88,59.19,87332.0,51.6354,51.9686,51.6354,51.9073,87332.0
2019-03-27 09:30:00,59.4,60.3,59.34,59.53,29834.0,52.0914,52.8807,52.0388,52.2054,29834.0
2019-03-27 10:00:00,59.48,60.4,59.47,60.35,24923.0,52.1616,52.9684,52.1528,52.9245,24923.0
2019-03-27 10:30:00,60.31,60.43,59.97,60.19,47376.0,52.8895,52.9947,52.5913,52.7842,47376.0
2019-03-27 11:00:00,60.25,60.71,60.12,60.51,29920.0,52.8368,53.2402,52.7228,53.0648,29920.0
2019-03-27 11:30:00,60.37,60.47,60.01,60.36,23352.0,52.9421,53.0298,52.6264,52.9333,23352.0
2019-03-27 12:00:00,60.38,60.88,60.33,60.83,26381.0,52.9508,53.3893,52.907,53.3455,26381.0
2019-03-27 12:30:00,60.84,61.09,60.71,61.03,29371.0,53.3542,53.5735,53.2402,53.5209,29371.0
2019-03-27 13:00:00,61.01,61.4,60.97,61.24,34038.0,53.5033,53.8453,53.4682,53.705,34038.0
2019-03-27 13:30:00,61.23,61.46,61.14,61.46,27844.0,53.6963,53.898,53.6173,53.898,27844.0
2019-03-27 14:00:00,61.46,61.58,61.12,61.24,56536.0,53.898,54.0032,53.5998,53.705,56536.0
2019-03-27 14:30:00,61.29,61.31,60.87,61.05,34408.0,53.7489,53.7664,53.3806,53.5384,34408.0
2019-03-27 15:00:00,61.05,61.24,61.04,61.15,30208.0,53.5384,53.705,53.5296,53.6261,30208.0
2019-03-27 15:30:00,61.18,61.25,60.92,61.07,116636.0,53.6524,53.7138,53.4244,53.5559,116636.0
2019-03-28 09:30:00,60.73,62.32,60.73,62.24,40455.0,53.2578,54.6521,53.2578,54.582,40455.0
2019-03-28 10:00:00,62.3,62.64,62.12,62.28,41465.0,54.6346,54.9328,54.4767,54.6171,41465.0
2019-03-28 10:30:00,62.29,62.53,62.17,62.45,50852.0,54.6258,54.8363,54.5206,54.7661,50852.0
2019-03-28 11:00:00,62.46,62.5,61.86,61.88,79774.0,54.7749,54.81,54.2487,54.2663,79774.0
2019-03-28 11:30:00,61.89,62.0,61.7,61.86,24312.0,54.275,54.3715,54.1084,54.2487,24312.0
2019-03-28 12:00:00,61.82,61.87,61.48,61.81,21079.0,54.2137,54.2575,53.9155,54.2049,21079.0
2019-03-28 12:30:00,61.82,62.01,61.81,62.01,27532.0,54.2137,54.3803,54.2049,54.3803,27532.0
2019-03-28 13:00:00,61.98,62.4,61.98,62.34,9884.0,54.354,54.7223,54.354,54.6697,9884.0
2019-03-28 13:30:00,62.33,62.39,62.09,62.14,8851.0,54.6609,54.7135,54.4504,54.4943,8851.0
2019-03-28 14:00:00,62.18,62.44,62.12,62.28,18054.0,54.5294,54.7574,54.4767,54.6171,18054.0
2019-03-28 14:30:00,62.26,62.3,62.12,62.25,21680.0,54.5995,54.6346,54.4767,54.5908,21680.0
2019-03-28 15:00:00,62.21,62.53,62.18,62.45,19684.0,54.5557,54.8363,54.5294,54.7661,19684.0
2019-03-28 15:30:00,62.46,62.59,62.3,62.37,89113.0,54.7749,54.8889,54.6346,54.696,89113.0
2019-03-29 09:30:00,62.78,62.95,61.99,62.83,30804.0,55.0555,55.2046,54.3627,55.0994,30804.0
2019-03-29 10:00:00,62.82,63.31,62.44,62.48,52073.0,55.0906,55.5203,54.7574,54.7925,52073.0
2019-03-29 10:30:00,62.46,62.51,62.16,62.29,19477.0,54.7749,54.8188,54.5118,54.6258,19477.0
2019-03-29 11:00:00,62.22,62.3,61.88,62.04,21160.0,54.5644,54.6346,54.2663,54.4066,21160.0
2019-03-29 11:30:00,62.03,62.2,61.94,62.11,13091.0,54.3978,54.5469,54.3189,54.468,13091.0
2019-03-29 12:00:00,62.1,62.1,61.55,61.89,25377.0,54.4592,54.4592,53.9769,54.275,25377.0
2019-03-29 12:30:00,61.8,62.34,61.8,62.33,14276.0,54.1961,54.6697,54.1961,54.6609,14276.0
2019-03-29 13:00:00,62.35,62.42,62.23,62.39,23279.0,54.6785,54.7398,54.5732,54.7135,23279.0
2019-03-29 13:30:00,62.4,62.49,62.22,62.44,20763.0,54.7223,54.8012,54.5644,54.7574,20763.0
2019-03-29 14:00:00,62.43,62.61,62.38,62.58,13959.0,54.7486,54.9065,54.7048,54.8802,13959.0
2019-03-29 14:30:00,62.58,62.75,62.52,62.64,10203.0,54.8802,55.0292,54.8275,54.9328,10203.0
2019-03-29 15:00:00,62.67,62.7,62.47,62.51,27418.0,54.9591,54.9854,54.7837,54.8188,27418.0
2019-03-29 15:30:00,62.5,62.64,62.26,62.35,85033.0,54.81,54.9328,54.5995,54.6785,85033.0
2019-04-01 09:30:00,62.91,63.27,62.44,62.44,46550.0,55.1695,55.4853,54.7574,54.7574,46550.0
2019-04-01 10:00:00,62.53,63.75,62.51,63.4,54381.0,54.8363,55.9062,54.8188,55.5993,54381.0
2019-04-01 10:30:00,63.4,63.42,62.25,62.37,72339.0,55.5993,55.6168,54.5908,54.696,72339.0
2019-04-01 11:00:00,62.32,62.54,61.94,62.2,40264.0,54.6521,54.8451,54.3189,54.5469,40264.0
2019-04-01 11:30:00,62.2,62.2,61.65,62.05,34375.0,54.5469,54.5469,54.0646,54.4154,34375.0
2019-04-01 12:00:00,62.03,62.19,61.92,61.94,34170.0,54.3978,54.5381,54.3014,54.3189,34170.0
2019-04-01 12:30:00,61.98,62.28,61.94,62.16,34487.0,54.354,54.6171,54.3189,54.5118,34487.0
2019-04-01 13:00:00,62.17,62.28,61.97,62.04,30746.0,54.5206,54.6171,54.3452,54.4066,30746.0
2019-04-01 13:30:00,62.07,62.19,61.99,62.16,37268.0,54.4329,54.5381,54.3627,54.5118,37268.0
2019-04-01 14:00:00,62.2,62.43,62.11,62.16,36342.0,54.5469,54.7486,54.468,54.5118,36342.0
2019-04-01 14:30:00,62.15,62.15,61.86,61.98,64468.0,54.5031,54.5031,54.2487,54.354,64468.0
2019-04-01 15:00:00,61.98,61.99,61.85,61.89,47637.0,54.354,54.3627,54.24,54.275,47637.0
2019-04-01 15:30:00,61.89,61.95,61.74,61.74,145444.0,54.275,54.3277,54.1435,54.1435,145444.0
2019-04-02 09:30:00,61.95,61.95,61.12,61.34,36146.0,54.3277,54.3277,53.5998,53.7927,36146.0
2019-04-02 10:00:00,61.34,61.36,60.96,61.05,37345.0,53.7927,53.8103,53.4595,53.5384,37345.0
2019-04-02 10:30:00,61.05,61.08,60.58,60.8,65498.0,53.5384,53.5647,53.1262,53.3192,65498.0
2019-04-02 11:00:00,60.81,60.83,60.01,60.56,42263.0,53.3279,53.3455,52.6264,53.1087,42263.0
2019-04-02 11:30:00,60.5,61.07,60.5,60.97,33649.0,53.0561,53.5559,53.0561,53.4682,33649.0
2019-04-02 12:00:00,60.94,61.04,60.59,60.66,25063.0,53.4419,53.5296,53.135,53.1964,25063.0
2019-04-02 12:30:00,60.66,60.9,60.65,60.87,19302.0,53.1964,53.4069,53.1876,53.3806,19302.0
2019-04-02 13:00:00,60.86,61.05,60.82,60.99,32790.0,53.3718,53.5384,53.3367,53.4858,32790.0
2019-04-02 13:30:00,60.99,61.02,60.87,60.87,31505.0,53.4858,53.5121,53.3806,53.3806,31505.0
2019-04-02 14:00:00,60.88,61.05,60.78,60.97,28822.0,53.3893,53.5384,53.3016,53.4682,28822.0
2019-04-02 14:30:00,60.98,61.01,60.87,60.92,36161.0,53.477,53.5033,53.3806,53.4244,36161.0
2019-04-02 15:00:00,60.96,61.02,60.91,60.94,46660.0,53.4595,53.5121,53.4156,53.4419,46660.0
2019-04-02 15:30:00,60.94,61.1,60.93,61.08,178814.0,53.4419,53.5823,53.4332,53.5647,178814.0
2019-04-03 09:30:00,61.13,62.81,61.08,62.68,56837.0,53.9497,55.4323,53.9056,55.3176,56837.0
2019-04-03 10:00:00,62.63,62.83,62.22,62.34,24161.0,55.2735,55.45,54.9116,55.0176,24161.0
2019-04-03 10:30:00,62.3,62.34,61.97,62.06,17856.0,54.9823,55.0176,54.691,54.7704,17856.0
2019-04-03 11:00:00,62.02,62.13,61.68,61.8,36328.0,54.7351,54.8322,54.4351,54.541,36328.0
2019-04-03 11:30:00,61.78,62.16,61.78,62.08,21542.0,54.5233,54.8587,54.5233,54.7881,21542.0
2019-04-03 12:00:00,62.05,62.19,61.94,62.07,23524.0,54.7616,54.8852,54.6645,54.7793,23524.0
2019-04-03 12:30:00,62.06,62.1,61.53,61.56,26403.0,54.7704,54.8057,54.3027,54.3292,26403.0
2019-04-03 13:00:00,61.58,61.76,61.43,61.69,23659.0,54.3468,54.5057,54.2144,54.4439,23659.0
2019-04-03 13:30:00,61.66,61.67,61.19,61.21,35245.0,54.4174,54.4263,54.0026,54.0203,35245.0
2019-04-03 14:00:00,61.2,61.25,60.85,61.25,39243.0,54.0115,54.0556,53.7026,54.0556,39243.0
2019-04-03 14:30:00,61.25,61.27,60.92,60.98,36800.0,54.0556,54.0732,53.7643,53.8173,36800.0
2019-04-03 15:00:00,60.98,61.07,60.82,61.06,39671.0,53.8173,53.8967,53.6761,53.8879,39671.0
2019-04-03 15:30:00,61.02,61.3,60.92,61.29,130317.0,53.8526,54.0997,53.7643,54.0909,130317.0
2019-04-04 09:30:00,61.41,62.92,61.13,62.86,69306.0,54.1968,55.5294,53.9497,55.4765,69306.0
2019-04-04 10:00:00,62.89,63.37,62.77,63.07,75140.0,55.503,55.9266,55.397,55.6618,75140.0
2019-04-04 10:30:00,63.06,63.96,62.92,63.72,59458.0,55.653,56.4473,55.5294,56.2355,59458.0
2019-04-04 11:00:00,63.66,64.0,63.19,63.63,90924.0,56.1825,56.4826,55.7677,56.156,90924.0
2019-04-04 11:30:00,63.55,63.58,63.29,63.4,25634.0,56.0854,56.1119,55.856,55.953,25634.0
2019-04-04 12:00:00,63.41,63.48,62.75,63.04,26455.0,55.9619,56.0237,55.3794,55.6353,26455.0
2019-04-04 12:30:00,63.02,63.34,63.02,63.3,21885.0,55.6177,55.9001,55.6177,55.8648,21885.0
2019-04-04 13:00:00,63.21,63.66,62.98,63.66,24092.0,55.7854,56.1825,55.5824,56.1825,24092.0
2019-04-04 13:30:00,63.67,63.85,63.57,63.77,25685.0,56.1913,56.3502,56.1031,56.2796,25685.0
2019-04-04 14:00:00,63.78,63.79,63.3,63.37,50739.0,56.2884,56.2972,55.8648,55.9266,50739.0
2019-04-04 14:30:00,63.38,63.43,63.18,63.19,18610.0,55.9354,55.9795,55.7589,55.7677,18610.0
2019-04-04 15:00:00,63.21,63.44,63.1,63.41,33251.0,55.7854,55.9883,55.6883,55.9619,33251.0
2019-04-04 15:30:00,63.41,63.8,63.41,63.7,124655.0,55.9619,56.3061,55.9619,56.2178,124655.0
2019-04-05 09:30:00,64.08,64.43,63.61,64.21,43316.0,56.5532,56.8621,56.1384,56.6679,43316.0
2019-04-05 10:00:00,64.0,64.16,63.71,63.93,26622.0,56.4826,56.6238,56.2266,56.4208,26622.0
2019-04-05 10:30:00,63.92,64.25,63.87,63.88,18714.0,56.412,56.7032,56.3678,56.3767,18714.0
2019-04-05 11:00:00,63.88,64.36,63.88,64.26,63194.0,56.3767,56.8003,56.3767,56.712,63194.0
2019-04-05 11:30:00,64.25,64.39,64.14,64.31,52518.0,56.7032,56.8268,56.6061,56.7562,52518.0
2019-04-05 12:00:00,64.33,64.47,64.23,64.29,11879.0,56.7738,56.8974,56.6856,56.7385,11879.0
2019-04-05 12:30:00,64.27,64.32,64.0,64.13,52818.0,56.7209,56.765,56.4826,56.5973,52818.0
2019-04-05 13:00:00,64.14,64.14,63.87,63.87,18549.0,56.6061,56.6061,56.3678,56.3678,18549.0
2019-04-05 13:30:00,63.88,64.1,63.81,64.1,14081.0,56.3767,56.5708,56.3149,56.5708,14081.0
2019-04-05 14:00:00,64.09,64.13,64.02,64.08,13588.0,56.562,56.5973,56.5002,56.5532,13588.0
2019-04-05 14:30:00,64.08,64.1,63.95,63.98,20531.0,56.5532,56.5708,56.4384,56.4649,20531.0
2019-04-05 15:00:00,63.98,64.15,63.84,64.14,27047.0,56.4649,56.615,56.3414,56.6061,27047.0
2019-04-05 15:30:00,64.14,64.21,63.99,64.16,134451.0,56.6061,56.6679,56.4737,56.6238,134451.0
2019-04-08 09:30:00,63.83,64.8,63.61,64.65,27396.0,56.3325,57.1886,56.1384,57.0562,27396.0
2019-04-08 10:00:00,64.52,65.02,64.45,64.95,16625.0,56.9415,57.3828,56.8797,57.321,16625.0
2019-04-08 10:30:00,64.92,65.11,64.6,64.96,20569.0,57.2945,57.4622,57.0121,57.3298,20569.0
2019-04-08 11:00:00,64.95,65.05,64.58,64.7,25640.0,57.321,57.4092,56.9944,57.1003,25640.0
2019-04-08 11:30:00,64.7,65.59,64.66,65.33,62908.0,57.1003,57.8858,57.065,57.6563,62908.0
2019-04-08 12:00:00,65.34,65.5,64.92,65.5,33746.0,57.6652,57.8064,57.2945,57.8064,33746.0
2019-04-08 12:30:00,65.48,65.53,65.2,65.31,23099.0,57.7887,57.8329,57.5416,57.6387,23099.0
2019-04-08 13:00:00,65.32,65.46,65.27,65.43,21760.0,57.6475,57.7711,57.6034,57.7446,21760.0
2019-04-08 13:30:00,65.43,65.99,65.41,65.93,150915.0,57.7446,58.2388,57.727,58.1859,150915.0
2019-04-08 14:00:00,65.91,66.06,65.71,65.92,59925.0,58.1682,58.3006,57.9917,58.177,59925.0
2019-04-08 14:30:00,65.91,66.13,65.82,66.01,66054.0,58.1682,58.3624,58.0888,58.2565,66054.0
2019-04-08 15:00:00,66.0,66.18,65.98,66.04,64407.0,58.2477,58.4065,58.23,58.283,64407.0
2019-04-08 15:30:00,66.04,66.32,65.99,66.21,125443.0,58.283,58.5301,58.2388,58.433,125443.0
2019-04-09 09:30:00,65.37,65.37,64.22,64.75,79829.0,57.6917,57.6917,56.6767,57.1445,79829.0
2019-04-09 10:00:00,64.7,65.0,64.53,64.87,35286.0,57.1003,57.3651,56.9503,57.2504,35286.0
2019-04-09 10:30:00,64.84,64.92,64.32,64.49,36807.0,57.2239,57.2945,56.765,56.915,36807.0
2019-04-09 11:00:00,64.41,64.64,64.3,64.54,39627.0,56.8444,57.0474,56.7473,56.9591,39627.0
2019-04-09 11:30:00,64.54,64.85,64.53,64.84,17806.0,56.9591,57.2327,56.9503,57.2239,17806.0
2019-04-09 12:00:00,64.83,65.09,64.75,64.75,24956.0,57.2151,57.4445,57.1445,57.1445,24956.0
2019-04-09 12:30:00,64.77,64.87,64.7,64.71,13166.0,57.1621,57.2504,57.1003,57.1092,13166.0
2019-04-09 13:00:00,64.65,64.71,64.47,64.47,9782.0,57.0562,57.1092,56.8974,56.8974,9782.0
2019-04-09 13:30:00,64.46,64.53,64.35,64.5,15067.0,56.8885,56.9503,56.7915,56.9238,15067.0
2019-04-09 14:00:00,64.51,64.54,64.22,64.33,18359.0,56.9327,56.9591,56.6767,56.7738,18359.0
2019-04-09 14:30:00,64.26,64.58,64.26,64.5,26823.0,56.712,56.9944,56.712,56.9238,26823.0
2019-04-09 15:00:00,64.5,64.59,64.33,64.46,31072.0,56.9238,57.0033,56.7738,56.8885,31072.0
2019-04-09 15:30:00,64.45,64.54,64.28,64.52,128741.0,56.8797,56.9591,56.7297,56.9415,128741.0
2019-04-10 09:30:00,64.45,65.09,64.45,64.94,23703.0,56.8797,57.4445,56.8797,57.3122,23703.0
2019-04-10 10:00:00,64.87,65.09,64.56,64.63,61691.0,57.2504,57.4445,56.9768,57.0386,61691.0
2019-04-10 10:30:00,64.72,65.11,64.71,64.97,20976.0,57.118,57.4622,57.1092,57.3386,20976.0
2019-04-10 11:00:00,65.01,65.29,64.94,65.12,10961.0,57.3739,57.621,57.3122,57.471,10961.0
2019-04-10 11:30:00,65.08,65.31,65.05,65.31,13477.0,57.4357,57.6387,57.4092,57.6387,13477.0
2019-04-10 12:00:00,65.37,65.73,65.35,65.73,9895.0,57.6917,58.0094,57.674,58.0094,9895.0
2019-04-10 12:30:00,65.66,65.74,65.4,65.51,6066.0,57.9476,58.0182,57.7181,57.8152,6066.0
2019-04-10 13:00:00,65.5,65.73,65.45,65.66,6381.0,57.8064,58.0094,57.7623,57.9476,6381.0
2019-04-10 13:30:00,65.69,65.92,65.66,65.92,11742.0,57.9741,58.177,57.9476,58.177,11742.0
2019-04-10 14:00:00,65.84,65.97,65.66,65.87,9921.0,58.1064,58.2212,57.9476,58.1329,9921.0
2019-04-10 14:30:00,65.85,66.03,65.77,65.91,24163.0,58.1153,58.2741,58.0447,58.1682,24163.0
2019-04-10 15:00:00,65.91,66.39,65.91,66.19,36663.0,58.1682,58.5918,58.1682,58.4153,36663.0
2019-04-10 15:30:00,66.2,66.32,65.74,65.77,75642.0,58.4242,58.5301,58.0182,58.0447,75642.0
2019-04-11 09:30:00,65.8,66.4,65.21,66.37,30229.0,58.0711,58.6007,57.5504,58.5742,30229.0
2019-04-11 10:00:00,66.33,66.63,65.88,66.54,21693.0,58.5389,58.8037,58.1417,58.7242,21693.0
2019-04-11 10:30:00,66.54,67.09,66.44,66.81,38024.0,58.7242,59.2096,58.636,58.9625,38024.0
2019-04-11 11:00:00,66.79,67.4,66.65,67.11,55184.0,58.9449,59.4832,58.8213,59.2273,55184.0
2019-04-11 11:30:00,67.08,67.52,66.77,67.3,49902.0,59.2008,59.5891,58.9272,59.395,49902.0
2019-04-11 12:00:00,67.32,67.44,67.11,67.13,22262.0,59.4126,59.5185,59.2273,59.2449,22262.0
2019-04-11 12:30:00,67.13,67.19,67.03,67.19,14371.0,59.2449,59.2979,59.1567,59.2979,14371.0
2019-04-11 13:00:00,67.19,67.26,67.08,67.15,12047.0,59.2979,59.3597,59.2008,59.2626,12047.0
2019-04-11 13:30:00,67.1,67.24,67.04,67.08,11007.0,59.2184,59.342,59.1655,59.2008,11007.0
2019-04-11 14:00:00,67.06,67.13,66.89,67.12,39030.0,59.1831,59.2449,59.0331,59.2361,39030.0
2019-04-11 14:30:00,67.14,67.15,67.02,67.13,28105.0,59.2537,59.2626,59.1478,59.2449,28105.0
2019-04-11 15:00:00,67.12,67.25,67.07,67.1,20917.0,59.2361,59.3508,59.192,59.2184,20917.0
2019-04-11 15:30:00,67.11,67.42,67.1,67.31,83648.0,59.2273,59.5009,59.2184,59.4038,83648.0
2019-04-12 09:30:00,67.83,69.28,67.81,69.05,90148.0,59.8627,61.1424,59.845,60.9394,90148.0
2019-04-12 10:00:00,69.12,69.17,68.53,68.9,203577.0,61.0012,61.0453,60.4805,60.807,203577.0
2019-04-12 10:30:00,68.88,68.94,68.58,68.73,79520.0,60.7894,60.8423,60.5246,60.657,79520.0
2019-04-12 11:00:00,68.65,68.9,68.56,68.85,67660.0,60.5864,60.807,60.507,60.7629,67660.0
2019-04-12 11:30:00,68.87,68.92,68.64,68.7,33584.0,60.7805,60.8247,60.5776,60.6305,33584.0
2019-04-12 12:00:00,68.67,68.94,68.67,68.9,28848.0,60.604,60.8423,60.604,60.807,28848.0
2019-04-12 12:30:00,68.92,69.09,68.88,69.0,17197.0,60.8247,60.9747,60.7894,60.8953,17197.0
2019-04-12 13:00:00,69.09,69.14,68.93,69.01,20391.0,60.9747,61.0188,60.8335,60.9041,20391.0
2019-04-12 13:30:00,68.97,69.19,68.93,69.11,32612.0,60.8688,61.063,60.8335,60.9924,32612.0
2019-04-12 14:00:00,69.1,69.41,69.09,69.4,33694.0,60.9835,61.2571,60.9747,61.2483,33694.0
2019-04-12 14:30:00,69.41,69.7,69.29,69.52,48333.0,61.2571,61.5131,61.1512,61.3542,48333.0
2019-04-12 15:00:00,69.49,69.78,69.38,69.68,38832.0,61.3277,61.5837,61.2306,61.4954,38832.0
2019-04-12 15:30:00,69.67,70.05,69.53,69.87,235845.0,61.4866,61.8219,61.363,61.6631,235845.0
2019-04-15 09:30:00,70.32,70.39,69.05,69.47,77772.0,62.0602,62.122,60.9394,61.3101,77772.0
2019-04-15 10:00:00,69.56,69.79,68.84,68.89,72865.0,61.3895,61.5925,60.7541,60.7982,72865.0
2019-04-15 10:30:00,68.86,69.23,68.78,69.04,45641.0,60.7717,61.0983,60.7011,60.9306,45641.0
2019-04-15 11:00:00,69.07,69.4,68.95,69.3,77440.0,60.9571,61.2483,60.8511,61.16,77440.0
2019-04-15 11:30:00,69.32,69.41,68.9,69.08,61133.0,61.1777,61.2571,60.807,60.9659,61133.0
2019-04-15 12:00:00,69.07,69.11,68.47,68.59,48909.0,60.9571,60.9924,60.4275,60.5334,48909.0
2019-04-15 12:30:00,68.6,68.86,68.46,68.77,31055.0,60.5423,60.7717,60.4187,60.6923,31055.0
2019-04-15 13:00:00,68.77,69.09,68.76,69.07,28892.0,60.6923,60.9747,60.6835,60.9571,28892.0
2019-04-15 13:30:00,69.04,69.14,68.85,68.96,22379.0,60.9306,61.0188,60.7629,60.86,22379.0
2019-04-15 14:00:00,68.94,68.95,68.67,68.67,22325.0,60.8423,60.8511,60.604,60.604,22325.0
2019-04-15 14:30:00,68.67,68.74,68.54,68.66,27128.0,60.604,60.6658,60.4893,60.5952,27128.0
2019-04-15 15:00:00,68.65,68.91,68.65,68.9,41655.0,60.5864,60.8158,60.5864,60.807,41655.0
2019-04-15 15:30:00,68.91,68.91,68.53,68.61,159672.0,60.8158,60.8158,60.4805,60.5511,159672.0
2019-04-16 09:30:00,68.72,69.36,68.72,68.8,38175.0,60.6482,61.213,60.6482,60.7188,38175.0
2019-04-16 10:00:00,68.74,69.19,68.68,69.18,18667.0,60.6658,61.063,60.6129,61.0541,18667.0
2019-04-16 10:30:00,69.22,69.23,68.83,68.91,15391.0,61.0894,61.0983,60.7452,60.8158,15391.0
2019-04-16 11:00:00,68.93,69.31,68.85,69.15,21385.0,60.8335,61.1689,60.7629,61.0277,21385.0
2019-04-16 11:30:00,69.17,69.55,69.16,69.55,13124.0,61.0453,61.3807,61.0365,61.3807,13124.0
2019-04-16 12:00:00,69.56,69.9,69.56,69.72,23052.0,61.3895,61.6896,61.3895,61.5307,23052.0
2019-04-16 12:30:00,69.73,69.91,69.69,69.77,14361.0,61.5395,61.6984,61.5042,61.5748,14361.0
2019-04-16 13:00:00,69.8,70.23,69.71,70.14,28826.0,61.6013,61.9808,61.5219,61.9014,28826.0
2019-04-16 13:30:00,70.12,70.34,70.01,70.08,43829.0,61.8837,62.0779,61.7866,61.8484,43829.0
2019-04-16 14:00:00,70.1,70.41,70.04,70.34,19280.0,61.8661,62.1397,61.8131,62.0779,19280.0
2019-04-16 14:30:00,70.39,70.72,70.37,70.64,54811.0,62.122,62.4132,62.1044,62.3426,54811.0
2019-04-16 15:00:00,70.67,70.69,70.44,70.68,33979.0,62.3691,62.3868,62.1661,62.3779,33979.0
2019-04-16 15:30:00,70.68,70.73,70.48,70.7,90130.0,62.3779,62.4221,62.2014,62.3956,90130.0
2019-04-17 09:30:00,70.95,71.66,70.95,71.66,35810.0,62.6162,63.2428,62.6162,63.2428,35810.0
2019-04-17 10:00:00,71.58,71.66,70.31,70.91,76851.0,63.1722,63.2428,62.0514,62.5809,76851.0
2019-04-17 10:30:00,70.88,71.09,70.53,70.73,29124.0,62.5544,62.7398,62.2456,62.4221,29124.0
2019-04-17 11:00:00,70.79,70.95,70.53,70.53,31236.0,62.475,62.6162,62.2456,62.2456,31236.0
2019-04-17 11:30:00,70.54,70.78,70.38,70.68,26911.0,62.2544,62.4662,62.1132,62.3779,26911.0
2019-04-17 12:00:00,70.65,70.84,70.45,70.82,33169.0,62.3515,62.5191,62.175,62.5015,33169.0
2019-04-17 12:30:00,70.77,70.92,70.53,70.78,35846.0,62.4574,62.5897,62.2456,62.4662,35846.0
2019-04-17 13:00:00,70.79,70.9,70.68,70.73,14865.0,62.475,62.5721,62.3779,62.4221,14865.0
2019-04-17 13:30:00,70.76,70.86,70.68,70.83,11363.0,62.4485,62.5368,62.3779,62.5103,11363.0
2019-04-17 14:00:00,70.89,71.07,70.78,70.82,19442.0,62.5633,62.7221,62.4662,62.5015,19442.0
2019-04-17 14:30:00,70.86,71.25,70.75,71.25,24500.0,62.5368,62.881,62.4397,62.881,24500.0
2019-04-17 15:00:00,71.24,71.36,71.1,71.25,36679.0,62.8722,62.9781,62.7486,62.881,36679.0
2019-04-17 15:30:00,71.25,71.32,71.06,71.06,103383.0,62.881,62.9428,62.7133,62.7133,103383.0
2019-04-18 09:30:00,70.72,70.79,67.91,68.53,126785.0,62.4132,62.475,59.9333,60.4805,126785.0
2019-04-18 10:00:00,68.48,69.56,68.13,69.42,166077.0,60.4364,61.3895,60.1275,61.2659,166077.0
2019-04-18 10:30:00,69.43,69.62,69.03,69.57,69728.0,61.2748,61.4424,60.9217,61.3983,69728.0
2019-04-18 11:00:00,69.64,70.21,69.63,69.89,25555.0,61.4601,61.9631,61.4513,61.6807,25555.0
2019-04-18 11:30:00,69.91,70.43,69.81,70.41,26900.0,61.6984,62.1573,61.6101,62.1397,26900.0
2019-04-18 12:00:00,70.34,70.56,69.76,69.9,101006.0,62.0779,62.272,61.566,61.6896,101006.0
2019-04-18 12:30:00,69.92,69.96,69.65,69.75,38869.0,61.7072,61.7425,61.4689,61.5572,38869.0
2019-04-18 13:00:00,69.72,69.98,69.69,69.85,36104.0,61.5307,61.7602,61.5042,61.6454,36104.0
2019-04-18 13:30:00,69.85,69.93,69.73,69.73,65476.0,61.6454,61.716,61.5395,61.5395,65476.0
2019-04-18 14:00:00,69.75,69.76,69.23,69.3,59853.0,61.5572,61.566,61.0983,61.16,59853.0
2019-04-18 14:30:00,69.32,69.61,69.28,69.46,34028.0,61.1777,61.4336,61.1424,61.3012,34028.0
2019-04-18 15:00:00,69.47,69.6,69.45,69.5,40873.0,61.3101,61.4248,61.2924,61.3365,40873.0
2019-04-18 15:30:00,69.5,69.56,69.38,69.5,156065.0,61.3365,61.3895,61.2306,61.3365,156065.0
2019-04-22 09:30:00,69.4,69.53,68.52,69.19,60345.0,61.2483,61.363,60.4717,61.063,60345.0
2019-04-22 10:00:00,69.16,69.16,68.29,68.8,109756.0,61.0365,61.0365,60.2687,60.7188,109756.0
2019-04-22 10:30:00,68.82,68.82,68.16,68.32,42315.0,60.7364,60.7364,60.1539,60.2951,42315.0
2019-04-22 11:00:00,68.35,68.45,68.2,68.2,49183.0,60.3216,60.4099,60.1892,60.1892,49183.0
2019-04-22 11:30:00,68.22,68.78,68.07,68.58,40960.0,60.2069,60.7011,60.0745,60.5246,40960.0
2019-04-22 12:00:00,68.57,68.6,68.24,68.52,68942.0,60.5158,60.5423,60.2245,60.4717,68942.0
2019-04-22 12:30:00,68.5,68.8,68.45,68.5,43253.0,60.454,60.7188,60.4099,60.454,43253.0
2019-04-22 13:00:00,68.5,68.58,68.42,68.53,45067.0,60.454,60.5246,60.3834,60.4805,45067.0
2019-04-22 13:30:00,68.5,68.64,68.39,68.5,35626.0,60.454,60.5776,60.3569,60.454,35626.0
2019-04-22 14:00:00,68.5,68.6,68.35,68.54,70998.0,60.454,60.5423,60.3216,60.4893,70998.0
2019-04-22 14:30:00,68.52,68.52,67.97,68.15,36951.0,60.4717,60.4717,59.9863,60.1451,36951.0
2019-04-22 15:00:00,68.16,68.17,68.01,68.13,40389.0,60.1539,60.1628,60.0216,60.1275,40389.0
2019-04-22 15:30:00,68.17,68.46,68.08,68.44,105719.0,60.1628,60.4187,60.0833,60.401,105719.0
2019-04-23 09:30:00,68.31,68.61,67.72,68.06,132410.0,60.2863,60.5511,59.7656,60.0657,132410.0
2019-04-23 10:00:00,68.11,68.27,67.28,67.78,72413.0,60.1098,60.251,59.3773,59.8186,72413.0
2019-04-23 10:30:00,67.83,68.44,67.7,68.24,54590.0,59.8627,60.401,59.748,60.2245,54590.0
2019-04-23 11:00:00,68.21,68.68,68.06,68.6,28651.0,60.1981,60.6129,60.0657,60.5423,28651.0
2019-04-23 11:30:00,68.58,69.27,68.56,69.15,28014.0,60.5246,61.1336,60.507,61.0277,28014.0
2019-04-23 12:00:00,69.19,69.49,69.18,69.4,21813.0,61.063,61.3277,61.0541,61.2483,21813.0
2019-04-23 12:30:00,69.37,69.63,69.32,69.42,26917.0,61.2218,61.4513,61.1777,61.2659,26917.0
2019-04-23 13:00:00,69.48,69.62,69.09,69.14,28241.0,61.3189,61.4424,60.9747,61.0188,28241.0
2019-04-23 13:30:00,69.16,69.16,68.62,68.65,29873.0,61.0365,61.0365,60.5599,60.5864,29873.0
2019-04-23 14:00:00,68.63,69.11,68.61,69.0,17048.0,60.5687,60.9924,60.5511,60.8953,17048.0
2019-04-23 14:30:00,69.04,69.15,68.97,69.02,28355.0,60.9306,61.0277,60.8688,60.9129,28355.0
2019-04-23 15:00:00,69.0,69.07,68.86,69.05,44282.0,60.8953,60.9571,60.7717,60.9394,44282.0
2019-04-23 15:30:00,69.05,69.39,69.01,69.29,105815.0,60.9394,61.2395,60.9041,61.1512,105815.0
2019-04-24 09:30:00,69.43,69.86,68.86,69.53,48099.0,61.2748,61.6543,60.7717,61.363,48099.0
2019-04-24 10:00:00,69.48,69.55,69.14,69.38,39654.0,61.3189,61.3807,61.0188,61.2306,39654.0
2019-04-24 10:30:00,69.44,69.61,69.14,69.25,65765.0,61.2836,61.4336,61.0188,61.1159,65765.0
2019-04-24 11:00:00,69.3,69.5,68.82,68.93,50293.0,61.16,61.3365,60.7364,60.8335,50293.0
2019-04-24 11:30:00,69.01,69.13,68.75,68.97,35390.0,60.9041,61.01,60.6746,60.8688,35390.0
2019-04-24 12:00:00,68.98,69.16,68.91,69.13,17064.0,60.8776,61.0365,60.8158,61.01,17064.0
2019-04-24 12:30:00,69.11,69.27,69.04,69.13,9987.0,60.9924,61.1336,60.9306,61.01,9987.0
2019-04-24 13:00:00,69.07,69.22,68.92,69.22,14816.0,60.9571,61.0894,60.8247,61.0894,14816.0
2019-04-24 13:30:00,69.29,69.44,69.22,69.28,11263.0,61.1512,61.2836,61.0894,61.1424,11263.0
2019-04-24 14:00:00,69.34,69.48,69.28,69.36,12582.0,61.1953,61.3189,61.1424,61.213,12582.0
2019-04-24 14:30:00,69.4,69.54,69.36,69.46,18377.0,61.2483,61.3718,61.213,61.3012,18377.0
2019-04-24 15:00:00,69.49,69.64,69.45,69.48,31650.0,61.3277,61.4601,61.2924,61.3189,31650.0
2019-04-24 15:30:00,69.51,69.53,69.27,69.28,75379.0,61.3454,61.363,61.1336,61.1424,75379.0
2019-04-25 09:30:00,69.09,69.09,67.78,68.3,97937.0,60.9747,60.9747,59.8186,60.2775,97937.0
2019-04-25 10:00:00,68.51,68.51,67.28,67.28,32354.0,60.4628,60.4628,59.3773,59.3773,32354.0
2019-04-25 10:30:00,67.34,67.35,66.8,66.84,31601.0,59.4303,59.4391,58.9537,58.989,31601.0
2019-04-25 11:00:00,66.81,67.07,66.57,66.67,37412.0,58.9625,59.192,58.7507,58.839,37412.0
2019-04-25 11:30:00,66.77,66.86,66.17,66.17,48075.0,58.9272,59.0066,58.3977,58.3977,48075.0
2019-04-25 12:00:00,66.17,66.34,65.69,65.73,42551.0,58.3977,58.5477,57.9741,58.0094,42551.0
2019-04-25 12:30:00,65.7,66.4,65.53,66.4,29249.0,57.9829,58.6007,57.8329,58.6007,29249.0
2019-04-25 13:00:00,66.4,66.62,66.21,66.62,15704.0,58.6007,58.7948,58.433,58.7948,15704.0
2019-04-25 13:30:00,66.54,66.55,66.03,66.06,25500.0,58.7242,58.733,58.2741,58.3006,25500.0
2019-04-25 14:00:00,66.01,66.11,65.94,66.08,19583.0,58.2565,58.3447,58.1947,58.3183,19583.0
2019-04-25 14:30:00,66.07,66.43,65.94,66.33,26162.0,58.3094,58.6271,58.1947,58.5389,26162.0
2019-04-25 15:00:00,66.3,66.3,65.9,66.05,22094.0,58.5124,58.5124,58.1594,58.2918,22094.0
2019-04-25 15:30:00,66.06,66.26,65.95,65.98,122971.0,58.3006,58.4771,58.2035,58.23,122971.0
2019-04-26 09:30:00,65.8,67.28,65.8,66.97,32027.0,58.0711,59.3773,58.0711,59.1037,32027.0
2019-04-26 10:00:00,66.83,67.01,66.32,66.69,25865.0,58.9802,59.139,58.5301,58.8566,25865.0
2019-04-26 10:30:00,66.63,66.76,66.45,66.57,30652.0,58.8037,58.9184,58.6448,58.7507,30652.0
2019-04-26 11:00:00,66.53,66.8,66.48,66.75,24879.0,58.7154,58.9537,58.6713,58.9096,24879.0
2019-04-26 11:30:00,66.79,66.8,66.38,66.53,38386.0,58.9449,58.9537,58.583,58.7154,38386.0
2019-04-26 12:00:00,66.53,66.75,66.47,66.58,38308.0,58.7154,58.9096,58.6624,58.7595,38308.0
2019-04-26 12:30:00,66.56,66.76,66.53,66.69,24554.0,58.7419,58.9184,58.7154,58.8566,24554.0
2019-04-26 13:00:00,66.79,66.79,66.6,66.69,13317.0,58.9449,58.9449,58.7772,58.8566,13317.0
2019-04-26 13:30:00,66.69,66.76,66.63,66.7,15916.0,58.8566,58.9184,58.8037,58.8654,15916.0
2019-04-26 14:00:00,66.73,66.76,66.35,66.56,36883.0,58.8919,58.9184,58.5565,58.7419,36883.0
2019-04-26 14:30:00,66.57,66.78,66.43,66.72,18648.0,58.7507,58.936,58.6271,58.8831,18648.0
2019-04-26 15:00:00,66.72,66.8,66.63,66.7,29436.0,58.8831,58.9537,58.8037,58.8654,29436.0
2019-04-26 15:30:00,66.69,66.97,66.69,66.87,81151.0,58.8566,59.1037,58.8566,59.0155,81151.0
2019-04-29 09:30:00,66.84,67.54,66.64,67.11,23611.0,58.989,59.6068,58.8125,59.2273,23611.0
2019-04-29 10:00:00,67.1,67.39,66.9,67.17,45281.0,59.2184,59.4744,59.0419,59.2802,45281.0
2019-04-29 10:30:00,67.21,67.56,67.02,67.45,20158.0,59.3155,59.6244,59.1478,59.5273,20158.0
2019-04-29 11:00:00,67.39,67.56,67.27,67.3,12067.0,59.4744,59.6244,59.3685,59.395,12067.0
2019-04-29 11:30:00,67.3,67.6,67.16,67.46,16319.0,59.395,59.6597,59.2714,59.5362,16319.0
2019-04-29 12:00:00,67.41,67.74,67.21,67.61,20822.0,59.492,59.7833,59.3155,59.6685,20822.0
2019-04-29 12:30:00,67.65,67.73,67.57,67.57,10054.0,59.7038,59.7744,59.6332,59.6332,10054.0
2019-04-29 13:00:00,67.57,67.59,67.3,67.32,19242.0,59.6332,59.6509,59.395,59.4126,19242.0
2019-04-29 13:30:00,67.33,67.53,67.23,67.5,10371.0,59.4214,59.5979,59.3332,59.5715,10371.0
2019-04-29 14:00:00,67.49,67.58,67.38,67.45,23119.0,59.5626,59.6421,59.4656,59.5273,23119.0
2019-04-29 14:30:00,67.4,67.41,67.14,67.22,10683.0,59.4832,59.492,59.2537,59.3244,10683.0
2019-04-29 15:00:00,67.24,67.41,67.23,67.37,21691.0,59.342,59.492,59.3332,59.4567,21691.0
2019-04-29 15:30:00,67.36,67.46,67.04,67.13,109106.0,59.4479,59.5362,59.1655,59.2449,109106.0
2019-04-30 09:30:00,66.71,66.74,65.91,66.03,28747.0,58.8743,58.9007,58.1682,58.2741,28747.0
2019-04-30 10:00:00,65.86,66.1,65.75,65.79,18861.0,58.1241,58.3359,58.027,58.0623,18861.0
2019-04-30 10:30:00,65.75,66.1,65.71,65.83,24781.0,58.027,58.3359,57.9917,58.0976,24781.0
2019-04-30 11:00:00,65.74,66.02,65.14,65.71,22628.0,58.0182,58.2653,57.4887,57.9917,22628.0
2019-04-30 11:30:00,65.68,65.96,65.62,65.63,18361.0,57.9652,58.2124,57.9123,57.9211,18361.0
2019-04-30 12:00:00,65.61,65.89,65.49,65.7,9913.0,57.9035,58.1506,57.7976,57.9829,9913.0
2019-04-30 12:30:00,65.7,65.78,65.54,65.6,9515.0,57.9829,58.0535,57.8417,57.8946,9515.0
2019-04-30 13:00:00,65.61,65.67,65.37,65.43,23946.0,57.9035,57.9564,57.6917,57.7446,23946.0
2019-04-30 13:30:00,65.47,65.75,65.43,65.58,18635.0,57.7799,58.027,57.7446,57.877,18635.0
2019-04-30 14:00:00,65.62,65.64,65.49,65.62,14070.0,57.9123,57.9299,57.7976,57.9123,14070.0
2019-04-30 14:30:00,65.57,65.71,65.4,65.58,13908.0,57.8682,57.9917,57.7181,57.877,13908.0
2019-04-30 15:00:00,65.59,65.74,65.55,65.67,15940.0,57.8858,58.0182,57.8505,57.9564,15940.0
2019-04-30 15:30:00,65.66,65.92,65.65,65.8,79839.0,57.9476,58.177,57.9388,58.0711,79839.0
2019-05-01 09:30:00,66.11,66.44,65.74,66.0,24120.0,58.3447,58.636,58.0182,58.2477,24120.0
2019-05-01 10:00:00,65.99,66.11,65.63,66.05,11570.0,58.2388,58.3447,57.9211,58.2918,11570.0
2019-05-01 10:30:00,65.9,66.21,65.71,66.14,11097.0,58.1594,58.433,57.9917,58.3712,11097.0
2019-05-01 11:00:00,66.11,66.27,65.81,65.87,18569.0,58.3447,58.4859,58.08,58.1329,18569.0
2019-05-01 11:30:00,65.9,66.21,65.89,66.02,16922.0,58.1594,58.433,58.1506,58.2653,16922.0
2019-05-01 12:00:00,66.01,66.17,65.99,66.01,8395.0,58.2565,58.3977,58.2388,58.2565,8395.0
2019-05-01 12:30:00,66.03,66.15,65.86,66.09,7113.0,58.2741,58.38,58.1241,58.3271,7113.0
2019-05-01 13:00:00,66.16,66.28,66.05,66.25,7727.0,58.3889,58.4948,58.2918,58.4683,7727.0
2019-05-01 13:30:00,66.25,66.31,65.46,65.64,37925.0,58.4683,58.5212,57.7711,57.9299,37925.0
2019-05-01 14:00:00,65.65,66.1,65.65,65.82,16310.0,57.9388,58.3359,57.9388,58.0888,16310.0
2019-05-01 14:30:00,65.78,65.88,65.22,65.23,32988.0,58.0535,58.1417,57.5593,57.5681,32988.0
2019-05-01 15:00:00,65.27,65.36,65.02,65.07,40664.0,57.6034,57.6828,57.3828,57.4269,40664.0
2019-05-01 15:30:00,65.07,65.07,64.63,64.67,107881.0,57.4269,57.4269,57.0386,57.0739,107881.0
2019-05-02 09:30:00,64.85,65.09,64.51,64.69,28456.0,57.2327,57.4445,56.9327,57.0915,28456.0
2019-05-02 10:00:00,64.63,65.37,64.54,64.86,23988.0,57.0386,57.6917,56.9591,57.2416,23988.0
2019-05-02 10:30:00,65.02,65.25,64.71,64.78,8312.0,57.3828,57.5857,57.1092,57.171,8312.0
2019-05-02 11:00:00,64.84,65.27,64.32,64.41,30886.0,57.2239,57.6034,56.765,56.8444,30886.0
2019-05-02 11:30:00,64.42,64.74,64.18,64.48,22457.0,56.8532,57.1357,56.6414,56.9062,22457.0
2019-05-02 12:00:00,64.5,64.74,64.32,64.6,10200.0,56.9238,57.1357,56.765,57.0121,10200.0
2019-05-02 12:30:00,64.7,64.96,64.61,64.95,7975.0,57.1003,57.3298,57.0209,57.321,7975.0
2019-05-02 13:00:00,64.9,65.0,64.76,64.86,14716.0,57.2769,57.3651,57.1533,57.2416,14716.0
2019-05-02 13:30:00,64.9,65.0,64.7,64.71,7551.0,57.2769,57.3651,57.1003,57.1092,7551.0
2019-05-02 14:00:00,64.7,65.0,64.64,64.73,15165.0,57.1003,57.3651,57.0474,57.1268,15165.0
2019-05-02 14:30:00,64.76,64.95,64.67,64.8,20417.0,57.1533,57.321,57.0739,57.1886,20417.0
2019-05-02 15:00:00,64.87,65.0,64.77,64.95,15303.0,57.2504,57.3651,57.1621,57.321,15303.0
2019-05-02 15:30:00,64.98,65.0,64.72,64.99,60456.0,57.3475,57.3651,57.118,57.3563,60456.0
2019-05-03 09:30:00,65.39,66.05,65.06,65.51,42513.0,57.7093,58.2918,57.4181,57.8152,42513.0
2019-05-03 10:00:00,65.55,65.62,64.92,65.08,54252.0,57.8505,57.9123,57.2945,57.4357,54252.0
2019-05-03 10:30:00,65.14,65.57,65.06,65.21,16616.0,57.4887,57.8682,57.4181,57.5504,16616.0
2019-05-03 11:00:00,65.19,65.44,65.11,65.31,39053.0,57.5328,57.7534,57.4622,57.6387,39053.0
2019-05-03 11:30:00,65.25,65.51,65.03,65.18,35607.0,57.5857,57.8152,57.3916,57.524,35607.0
2019-05-03 12:00:00,65.14,65.85,65.14,65.74,42089.0,57.4887,58.1153,57.4887,58.0182,42089.0
2019-05-03 12:30:00,65.7,65.89,65.65,65.67,50290.0,57.9829,58.1506,57.9388,57.9564,50290.0
2019-05-03 13:00:00,65.73,65.79,65.4,65.53,79540.0,58.0094,58.0623,57.7181,57.8329,79540.0
2019-05-03 13:30:00,65.52,65.71,65.18,65.65,60094.0,57.824,57.9917,57.524,57.9388,60094.0
2019-05-03 14:00:00,65.62,65.75,65.46,65.63,16653.0,57.9123,58.027,57.7711,57.9211,16653.0
2019-05-03 14:30:00,65.7,65.97,65.6,65.95,38405.0,57.9829,58.2212,57.8946,58.2035,38405.0
2019-05-03 15:00:00,65.95,66.2,65.89,66.12,15500.0,58.2035,58.4242,58.1506,58.3536,15500.0
2019-05-03 15:30:00,66.17,66.19,66.0,66.05,64368.0,58.3977,58.4153,58.2477,58.2918,64368.0
2019-05-06 09:30:00,64.65,65.0,63.7,64.3,31422.0,57.0562,57.3651,56.2178,56.7473,31422.0
2019-05-06 10:00:00,64.4,64.75,64.25,64.74,32594.0,56.8356,57.1445,56.7032,57.1357,32594.0
2019-05-06 10:30:00,64.73,65.41,64.6,65.25,13842.0,57.1268,57.727,57.0121,57.5857,13842.0
2019-05-06 11:00:00,65.2,65.65,65.11,65.62,19084.0,57.5416,57.9388,57.4622,57.9123,19084.0
2019-05-06 11:30:00,65.63,65.81,65.41,65.55,17199.0,57.9211,58.08,57.727,57.8505,17199.0
2019-05-06 12:00:00,65.51,65.79,65.45,65.7,21725.0,57.8152,58.0623,57.7623,57.9829,21725.0
2019-05-06 12:30:00,65.7,66.07,65.69,65.78,23007.0,57.9829,58.3094,57.9741,58.0535,23007.0
2019-05-06 13:00:00,65.77,66.09,65.68,66.06,16874.0,58.0447,58.3271,57.9652,58.3006,16874.0
2019-05-06 13:30:00,66.06,66.17,65.96,66.01,15420.0,58.3006,58.3977,58.2124,58.2565,15420.0
2019-05-06 14:00:00,65.99,66.05,65.88,66.0,24554.0,58.2388,58.2918,58.1417,58.2477,24554.0
2019-05-06 14:30:00,66.0,66.28,65.99,66.18,11741.0,58.2477,58.4948,58.2388,58.4065,11741.0
2019-05-06 15:00:00,66.25,66.29,65.95,66.03,23791.0,58.4683,58.5036,58.2035,58.2741,23791.0
2019-05-06 15:30:00,66.03,66.21,65.99,66.15,50925.0,58.2741,58.433,58.2388,58.38,50925.0
2019-05-07 09:30:00,65.6,66.09,65.32,66.0,14394.0,57.8946,58.3271,57.6475,58.2477,14394.0
2019-05-07 10:00:00,66.07,66.4,65.87,66.29,33419.0,58.3094,58.6007,58.1329,58.5036,33419.0
2019-05-07 10:30:00,66.3,66.35,65.76,65.92,13636.0,58.5124,58.5565,58.0358,58.177,13636.0
2019-05-07 11:00:00,65.74,65.89,65.37,65.52,29108.0,58.0182,58.1506,57.6917,57.824,29108.0
2019-05-07 11:30:00,65.6,65.82,65.49,65.67,18669.0,57.8946,58.0888,57.7976,57.9564,18669.0
2019-05-07 12:00:00,65.62,65.62,65.1,65.45,16559.0,57.9123,57.9123,57.4534,57.7623,16559.0
2019-05-07 12:30:00,65.5,65.67,65.28,65.67,6100.0,57.8064,57.9564,57.6122,57.9564,6100.0
2019-05-07 13:00:00,65.63,65.63,64.94,65.02,20998.0,57.9211,57.9211,57.3122,57.3828,20998.0
2019-05-07 13:30:00,64.95,65.12,64.5,64.76,15489.0,57.321,57.471,56.9238,57.1533,15489.0
2019-05-07 14:00:00,64.71,64.71,64.29,64.31,19917.0,57.1092,57.1092,56.7385,56.7562,19917.0
2019-05-07 14:30:00,64.35,64.48,64.19,64.42,16047.0,56.7915,56.9062,56.6503,56.8532,16047.0
2019-05-07 15:00:00,64.48,64.51,64.2,64.21,18053.0,56.9062,56.9327,56.6591,56.6679,18053.0
2019-05-07 15:30:00,64.23,64.6,63.94,64.51,98191.0,56.6856,57.0121,56.4296,56.9327,98191.0
2019-05-08 09:30:00,64.14,64.21,63.52,64.08,28729.0,56.6061,56.6679,56.059,56.5532,28729.0
2019-05-08 10:00:00,64.18,64.5,63.88,64.31,19970.0,56.6414,56.9238,56.3767,56.7562,19970.0
2019-05-08 10:30:00,64.25,64.35,63.98,63.99,27901.0,56.7032,56.7915,56.4649,56.4737,27901.0
2019-05-08 11:00:00,64.34,65.18,64.28,65.13,14207.0,56.7826,57.524,56.7297,57.4798,14207.0
2019-05-08 11:30:00,65.13,65.45,64.62,65.14,16480.0,57.4798,57.7623,57.0297,57.4887,16480.0
2019-05-08 12:00:00,65.2,65.29,65.06,65.2,19650.0,57.5416,57.621,57.4181,57.5416,19650.0
2019-05-08 12:30:00,65.17,65.31,65.02,65.31,39259.0,57.5151,57.6387,57.3828,57.6387,39259.0
2019-05-08 13:00:00,65.36,65.46,65.12,65.28,14705.0,57.6828,57.7711,57.471,57.6122,14705.0
2019-05-08 13:30:00,65.22,65.25,65.02,65.24,18367.0,57.5593,57.5857,57.3828,57.5769,18367.0
2019-05-08 14:00:00,65.21,65.34,65.1,65.29,14413.0,57.5504,57.6652,57.4534,57.621,14413.0
2019-05-08 14:30:00,65.31,65.43,65.1,65.1,21148.0,57.6387,57.7446,57.4534,57.4534,21148.0
2019-05-08 15:00:00,65.13,65.19,64.8,64.88,33940.0,57.4798,57.5328,57.1886,57.2592,33940.0
2019-05-08 15:30:00,64.89,64.91,64.08,64.22,130620.0,57.268,57.2857,56.5532,56.6767,130620.0
2019-05-09 09:30:00,63.72,64.07,62.81,62.82,37080.0,56.2355,56.5443,55.4323,55.4412,37080.0
2019-05-09 10:00:00,62.82,63.0,62.21,62.34,33449.0,55.4412,55.6,54.9028,55.0176,33449.0
2019-05-09 10:30:00,62.29,62.35,61.84,61.84,27492.0,54.9734,55.0264,54.5763,54.5763,27492.0
2019-05-09 11:00:00,61.79,61.83,60.94,61.0,57889.0,54.5322,54.5675,53.782,53.835,57889.0
2019-05-09 11:30:00,61.0,61.55,60.98,61.44,31937.0,53.835,54.3203,53.8173,54.2233,31937.0
2019-05-09 12:00:00,61.4,61.41,61.04,61.2,71230.0,54.188,54.1968,53.8703,54.0115,71230.0
2019-05-09 12:30:00,61.23,61.79,61.23,61.69,60414.0,54.0379,54.5322,54.0379,54.4439,60414.0
2019-05-09 13:00:00,61.68,61.8,61.36,61.61,64251.0,54.4351,54.541,54.1527,54.3733,64251.0
2019-05-09 13:30:00,61.61,61.74,61.39,61.47,21931.0,54.3733,54.488,54.1791,54.2497,21931.0
2019-05-09 14:00:00,61.52,61.76,61.36,61.67,23128.0,54.2939,54.5057,54.1527,54.4263,23128.0
2019-05-09 14:30:00,61.66,61.83,61.56,61.57,20225.0,54.4174,54.5675,54.3292,54.338,20225.0
2019-05-09 15:00:00,61.56,62.37,61.47,62.3,56852.0,54.3292,55.044,54.2497,54.9823,56852.0
2019-05-09 15:30:00,62.32,62.5,61.98,62.02,133349.0,54.9999,55.1588,54.6998,54.7351,133349.0
2019-05-10 09:30:00,62.09,62.13,61.42,61.71,20967.0,54.7969,54.8322,54.2056,54.4616,20967.0
2019-05-10 10:00:00,61.56,61.72,61.31,61.4,21111.0,54.3292,54.4704,54.1085,54.188,21111.0
2019-05-10 10:30:00,61.45,61.58,60.81,60.97,28903.0,54.2321,54.3468,53.6673,53.8085,28903.0
2019-05-10 11:00:00,60.92,60.98,60.57,60.72,45733.0,53.7643,53.8173,53.4555,53.5878,45733.0
2019-05-10 11:30:00,60.7,60.86,60.47,60.8,25656.0,53.5702,53.7114,53.3672,53.6584,25656.0
2019-05-10 12:00:00,60.92,61.07,60.69,60.89,40797.0,53.7643,53.8967,53.5614,53.7379,40797.0
2019-05-10 12:30:00,60.9,61.17,60.58,60.59,43767.0,53.7467,53.985,53.4643,53.4731,43767.0
2019-05-10 13:00:00,60.62,60.68,60.13,60.46,58246.0,53.4996,53.5525,53.0671,53.3584,58246.0
2019-05-10 13:30:00,60.47,60.48,60.22,60.22,56534.0,53.3672,53.376,53.1466,53.1466,56534.0
2019-05-10 14:00:00,60.21,60.33,60.08,60.29,63611.0,53.1377,53.2436,53.023,53.2083,63611.0
2019-05-10 14:30:00,60.29,60.8,60.26,60.68,43656.0,53.2083,53.6584,53.1819,53.5525,43656.0
2019-05-10 15:00:00,60.71,61.28,60.69,61.12,82852.0,53.579,54.0821,53.5614,53.9409,82852.0
2019-05-10 15:30:00,61.16,61.51,60.85,61.04,137202.0,53.9762,54.285,53.7026,53.8703,137202.0
2019-05-13 09:30:00,59.76,59.93,59.03,59.12,78799.0,52.7406,52.8906,52.0963,52.1758,78799.0
2019-05-13 10:00:00,59.12,59.39,58.87,59.29,54821.0,52.1758,52.4141,51.9551,52.3258,54821.0
2019-05-13 10:30:00,59.33,59.81,59.25,59.47,27132.0,52.3611,52.7847,52.2905,52.4847,27132.0
2019-05-13 11:00:00,59.49,59.64,59.11,59.11,20457.0,52.5023,52.6347,52.1669,52.1669,20457.0
2019-05-13 11:30:00,59.19,59.3,58.64,58.9,29347.0,52.2376,52.3346,51.7522,51.9816,29347.0
2019-05-13 12:00:00,58.89,58.95,58.58,58.7,15508.0,51.9728,52.0257,51.6992,51.8051,15508.0
2019-05-13 12:30:00,58.71,58.81,58.48,58.5,11135.0,51.8139,51.9022,51.6109,51.6286,11135.0
2019-05-13 13:00:00,58.53,58.64,58.37,58.42,39506.0,51.6551,51.7522,51.5139,51.558,39506.0
2019-05-13 13:30:00,58.44,58.78,58.43,58.48,31905.0,51.5756,51.8757,51.5668,51.6109,31905.0
2019-05-13 14:00:00,58.55,58.96,58.35,58.91,51300.0,51.6727,52.0346,51.4962,51.9904,51300.0
2019-05-13 14:30:00,58.91,58.93,58.33,58.33,66666.0,51.9904,52.0081,51.4786,51.4786,66666.0
2019-05-13 15:00:00,58.32,58.48,58.12,58.19,42480.0,51.4697,51.6109,51.2932,51.355,42480.0
2019-05-13 15:30:00,58.14,58.24,57.93,58.07,152230.0,51.3109,51.3991,51.1256,51.2491,152230.0
2019-05-14 09:30:00,58.37,58.56,57.75,58.24,24673.0,51.5139,51.6816,50.9667,51.3991,24673.0
2019-05-14 10:00:00,58.15,58.37,58.09,58.17,21589.0,51.3197,51.5139,51.2668,51.3374,21589.0
2019-05-14 10:30:00,58.12,58.44,58.05,58.19,22297.0,51.2932,51.5756,51.2315,51.355,22297.0
2019-05-14 11:00:00,58.19,58.56,58.15,58.18,41090.0,51.355,51.6816,51.3197,51.3462,41090.0
2019-05-14 11:30:00,58.13,59.07,58.02,59.01,33200.0,51.3021,52.1316,51.205,52.0787,33200.0
2019-05-14 12:00:00,58.98,59.28,58.98,59.26,23410.0,52.0522,52.317,52.0522,52.2993,23410.0
2019-05-14 12:30:00,59.23,59.47,59.05,59.37,21966.0,52.2729,52.4847,52.114,52.3964,21966.0
2019-05-14 13:00:00,59.41,59.45,59.14,59.21,22639.0,52.4317,52.467,52.1934,52.2552,22639.0
2019-05-14 13:30:00,59.22,59.43,59.17,59.36,15961.0,52.264,52.4494,52.2199,52.3876,15961.0
2019-05-14 14:00:00,59.35,59.39,59.22,59.34,13477.0,52.3788,52.4141,52.264,52.3699,13477.0
2019-05-14 14:30:00,59.36,59.39,58.57,58.76,34860.0,52.3876,52.4141,51.6904,51.8581,34860.0
2019-05-14 15:00:00,58.82,59.25,58.75,58.99,32333.0,51.911,52.2905,51.8492,52.061,32333.0
2019-05-14 15:30:00,58.97,59.05,58.71,58.96,96165.0,52.0434,52.114,51.8139,52.0346,96165.0
2019-05-15 09:30:00,58.34,58.37,57.35,57.49,79785.0,51.4874,51.5139,50.6137,50.7372,79785.0
2019-05-15 10:00:00,57.48,58.4,57.16,58.24,70907.0,50.7284,51.5403,50.446,51.3991,70907.0
2019-05-15 10:30:00,58.37,58.55,58.16,58.16,54269.0,51.5139,51.6727,51.3285,51.3285,54269.0
2019-05-15 11:00:00,58.22,58.35,57.98,58.3,50253.0,51.3815,51.4962,51.1697,51.4521,50253.0
2019-05-15 11:30:00,58.28,58.31,57.9,58.0,38465.0,51.4344,51.4609,51.0991,51.1873,38465.0
2019-05-15 12:00:00,57.91,58.31,57.9,58.27,39141.0,51.1079,51.4609,51.0991,51.4256,39141.0
2019-05-15 12:30:00,58.3,58.33,58.19,58.31,13340.0,51.4521,51.4786,51.355,51.4609,13340.0
2019-05-15 13:00:00,58.27,58.38,58.07,58.15,38470.0,51.4256,51.5227,51.2491,51.3197,38470.0
2019-05-15 13:30:00,58.16,58.46,58.09,58.36,18890.0,51.3285,51.5933,51.2668,51.505,18890.0
2019-05-15 14:00:00,58.35,58.83,58.35,58.82,32022.0,51.4962,51.9198,51.4962,51.911,32022.0
2019-05-15 14:30:00,58.82,58.86,58.58,58.63,22316.0,51.911,51.9463,51.6992,51.7433,22316.0
2019-05-15 15:00:00,58.6,58.91,58.53,58.83,25811.0,51.7169,51.9904,51.6551,51.9198,25811.0
2019-05-15 15:30:00,58.88,59.01,58.66,58.79,93284.0,51.964,52.0787,51.7698,51.8845,93284.0
2019-05-16 09:30:00,58.89,59.25,58.58,59.09,43346.0,51.9728,52.2905,51.6992,52.1493,43346.0
2019-05-16 10:00:00,59.03,59.13,58.72,58.86,34020.0,52.0963,52.1846,51.8228,51.9463,34020.0
2019-05-16 10:30:00,58.9,59.02,58.64,58.8,34856.0,51.9816,52.0875,51.7522,51.8934,34856.0
2019-05-16 11:00:00,58.8,59.11,58.8,58.89,32258.0,51.8934,52.1669,51.8934,51.9728,32258.0
2019-05-16 11:30:00,58.88,58.91,58.59,58.77,35518.0,51.964,51.9904,51.708,51.8669,35518.0
2019-05-16 12:00:00,58.72,58.75,58.49,58.7,25927.0,51.8228,51.8492,51.6198,51.8051,25927.0
2019-05-16 12:30:00,58.72,58.82,58.51,58.56,14874.0,51.8228,51.911,51.6374,51.6816,14874.0
2019-05-16 13:00:00,58.56,58.8,58.51,58.67,22394.0,51.6816,51.8934,51.6374,51.7786,22394.0
2019-05-16 13:30:00,58.6,58.62,58.14,58.42,53766.0,51.7169,51.7345,51.3109,51.558,53766.0
2019-05-16 14:00:00,58.41,58.51,58.26,58.48,19401.0,51.5492,51.6374,51.4168,51.6109,19401.0
2019-05-16 14:30:00,58.48,58.48,57.98,58.12,35315.0,51.6109,51.6109,51.1697,51.2932,35315.0
2019-05-16 15:00:00,58.1,58.1,57.64,57.87,60838.0,51.2756,51.2756,50.8696,51.0726,60838.0
2019-05-16 15:30:00,57.87,57.95,57.59,57.77,137723.0,51.0726,51.1432,50.8255,50.9843,137723.0
2019-05-17 09:30:00,57.14,57.24,56.31,56.52,91019.0,50.4283,50.5166,49.6958,49.8812,91019.0
2019-05-17 10:00:00,56.38,56.54,56.17,56.42,45644.0,49.7576,49.8988,49.5723,49.7929,45644.0
2019-05-17 10:30:00,56.37,56.94,56.23,56.74,36178.0,49.7488,50.2518,49.6252,50.0753,36178.0
2019-05-17 11:00:00,56.72,56.94,56.48,56.65,55141.0,50.0577,50.2518,49.8459,49.9959,55141.0
2019-05-17 11:30:00,56.55,56.71,56.46,56.58,27260.0,49.9076,50.0489,49.8282,49.9341,27260.0
2019-05-17 12:00:00,56.57,56.65,56.37,56.46,22704.0,49.9253,49.9959,49.7488,49.8282,22704.0
2019-05-17 12:30:00,56.44,56.54,56.4,56.4,19850.0,49.8106,49.8988,49.7753,49.7753,19850.0
2019-05-17 13:00:00,56.42,56.46,56.29,56.39,27772.0,49.7929,49.8282,49.6782,49.7664,27772.0
2019-05-17 13:30:00,56.35,56.44,56.28,56.38,22230.0,49.7311,49.8106,49.6694,49.7576,22230.0
2019-05-17 14:00:00,56.41,56.44,56.3,56.4,24362.0,49.7841,49.8106,49.687,49.7753,24362.0
2019-05-17 14:30:00,56.42,56.6,56.39,56.48,26877.0,49.7929,49.9518,49.7664,49.8459,26877.0
2019-05-17 15:00:00,56.44,56.44,55.57,55.75,91531.0,49.8106,49.8106,49.0428,49.2016,91531.0
2019-05-17 15:30:00,55.72,55.74,55.47,55.54,152524.0,49.1751,49.1928,48.9545,49.0163,152524.0
2019-05-20 09:30:00,54.97,55.27,54.62,54.96,41816.0,48.5132,48.778,48.2043,48.5044,41816.0
2019-05-20 10:00:00,54.92,55.14,54.86,55.01,48401.0,48.4691,48.6633,48.4162,48.5485,48401.0
2019-05-20 10:30:00,55.05,55.32,54.95,55.09,68398.0,48.5838,48.8221,48.4956,48.6191,68398.0
2019-05-20 11:00:00,55.09,55.2,54.89,55.1,45973.0,48.6191,48.7162,48.4426,48.628,45973.0
2019-05-20 11:30:00,55.11,55.19,54.92,55.11,31999.0,48.6368,48.7074,48.4691,48.6368,31999.0
2019-05-20 12:00:00,55.13,55.55,55.05,55.34,63407.0,48.6544,49.0251,48.5838,48.8398,63407.0
2019-05-20 12:30:00,55.38,55.95,55.28,55.87,100427.0,48.8751,49.3781,48.7868,49.3075,100427.0
2019-05-20 13:00:00,55.88,55.92,55.6,55.78,95840.0,49.3163,49.3516,49.0692,49.2281,95840.0
2019-05-20 13:30:00,55.74,55.99,55.74,55.93,32588.0,49.1928,49.4134,49.1928,49.3605,32588.0
2019-05-20 14:00:00,55.96,56.01,55.84,55.89,39089.0,49.3869,49.4311,49.281,49.3252,39089.0
2019-05-20 14:30:00,55.87,55.91,55.64,55.68,24234.0,49.3075,49.3428,49.1045,49.1398,24234.0
2019-05-20 15:00:00,55.7,55.74,55.41,55.71,40181.0,49.1575,49.1928,48.9016,49.1663,40181.0
2019-05-20 15:30:00,55.69,55.85,55.51,55.69,118185.0,49.1487,49.2899,48.9898,49.1487,118185.0
2019-05-21 09:30:00,56.36,57.75,56.33,57.66,138515.0,49.74,50.9667,49.7135,50.8873,138515.0
2019-05-21 10:00:00,57.63,57.81,57.5,57.76,65617.0,50.8608,51.0196,50.7461,50.9755,65617.0
2019-05-21 10:30:00,57.79,57.88,57.37,57.5,65163.0,51.002,51.0814,50.6313,50.7461,65163.0
2019-05-21 11:00:00,57.49,57.56,57.24,57.24,24954.0,50.7372,50.799,50.5166,50.5166,24954.0
2019-05-21 11:30:00,57.26,57.33,56.96,57.2,51565.0,50.5343,50.596,50.2695,50.4813,51565.0
2019-05-21 12:00:00,57.17,57.43,57.17,57.38,23442.0,50.4548,50.6843,50.4548,50.6402,23442.0
2019-05-21 12:30:00,57.4,57.44,57.32,57.41,17396.0,50.6578,50.6931,50.5872,50.6666,17396.0
2019-05-21 13:00:00,57.4,57.58,57.36,57.48,34687.0,50.6578,50.8167,50.6225,50.7284,34687.0
2019-05-21 13:30:00,57.5,57.68,57.48,57.58,24569.0,50.7461,50.9049,50.7284,50.8167,24569.0
2019-05-21 14:00:00,57.57,57.61,57.45,57.52,21972.0,50.8078,50.8431,50.7019,50.7637,21972.0
2019-05-21 14:30:00,57.52,57.53,57.26,57.38,18815.0,50.7637,50.7725,50.5343,50.6402,18815.0
2019-05-21 15:00:00,57.38,57.39,57.11,57.24,45874.0,50.6402,50.649,50.4019,50.5166,45874.0
2019-05-21 15:30:00,57.24,57.33,57.18,57.3,96622.0,50.5166,50.596,50.4636,50.5696,96622.0
2019-05-22 09:30:00,56.85,57.25,56.24,56.98,19846.0,50.1724,50.5254,49.6341,50.2871,19846.0
2019-05-22 10:00:00,56.98,56.98,56.43,56.64,45989.0,50.2871,50.2871,49.8017,49.9871,45989.0
2019-05-22 10:30:00,56.6,56.69,56.5,56.54,93910.0,49.9518,50.0312,49.8635,49.8988,93910.0
2019-05-22 11:00:00,56.54,56.56,56.12,56.34,26708.0,49.8988,49.9165,49.5282,49.7223,26708.0
2019-05-22 11:30:00,56.42,56.52,56.24,56.39,22093.0,49.7929,49.8812,49.6341,49.7664,22093.0
2019-05-22 12:00:00,56.36,56.41,56.13,56.18,74788.0,49.74,49.7841,49.537,49.5811,74788.0
2019-05-22 12:30:00,56.14,56.18,55.9,55.95,25276.0,49.5458,49.5811,49.334,49.3781,25276.0
2019-05-22 13:00:00,55.9,56.09,55.71,55.97,23850.0,49.334,49.5017,49.1663,49.3958,23850.0
2019-05-22 13:30:00,55.93,56.21,55.84,56.17,16144.0,49.3605,49.6076,49.281,49.5723,16144.0
2019-05-22 14:00:00,56.15,56.23,55.97,56.0,15913.0,49.5546,49.6252,49.3958,49.4222,15913.0
2019-05-22 14:30:00,56.0,56.06,55.93,56.0,28093.0,49.4222,49.4752,49.3605,49.4222,28093.0
2019-05-22 15:00:00,56.0,56.14,56.0,56.05,21877.0,49.4222,49.5458,49.4222,49.4664,21877.0
2019-05-22 15:30:00,56.06,56.27,55.92,56.1,144901.0,49.4752,49.6605,49.3516,49.5105,144901.0
2019-05-23 09:30:00,55.45,57.42,55.26,57.16,139458.0,48.9369,50.6755,48.7692,50.446,139458.0
2019-05-23 10:00:00,57.15,57.82,57.14,57.48,100553.0,50.4372,51.0285,50.4283,50.7284,100553.0
2019-05-23 10:30:00,57.44,58.38,57.26,58.33,88769.0,50.6931,51.5227,50.5343,51.4786,88769.0
2019-05-23 11:00:00,58.37,58.37,57.54,57.99,71179.0,51.5139,51.5139,50.7814,51.1785,71179.0
2019-05-23 11:30:00,57.96,58.11,57.42,57.74,125345.0,51.152,51.2844,50.6755,50.9579,125345.0
2019-05-23 12:00:00,57.74,57.82,57.32,57.64,69523.0,50.9579,51.0285,50.5872,50.8696,69523.0
2019-05-23 12:30:00,57.64,57.73,57.46,57.57,33389.0,50.8696,50.949,50.7108,50.8078,33389.0
2019-05-23 13:00:00,57.54,57.69,57.15,57.24,46369.0,50.7814,50.9137,50.4372,50.5166,46369.0
2019-05-23 13:30:00,57.19,57.22,56.92,57.13,40559.0,50.4725,50.4989,50.2342,50.4195,40559.0
2019-05-23 14:00:00,57.13,57.15,56.72,56.99,32609.0,50.4195,50.4372,50.0577,50.296,32609.0
2019-05-23 14:30:00,57.0,57.03,56.35,56.43,45763.0,50.3048,50.3313,49.7311,49.8017,45763.0
2019-05-23 15:00:00,56.43,56.91,56.31,56.86,60891.0,49.8017,50.2254,49.6958,50.1812,60891.0
2019-05-23 15:30:00,56.87,56.93,56.56,56.74,122124.0,50.1901,50.243,49.9165,50.0753,122124.0
2019-05-24 09:30:00,57.4,58.05,57.35,58.04,38132.0,50.6578,51.2315,50.6137,51.2226,38132.0
2019-05-24 10:00:00,58.03,58.1,57.74,57.79,26226.0,51.2138,51.2756,50.9579,51.002,26226.0
2019-05-24 10:30:00,57.79,57.79,57.26,57.43,15697.0,51.002,51.002,50.5343,50.6843,15697.0
2019-05-24 11:00:00,57.42,57.74,57.3,57.43,51529.0,50.6755,50.9579,50.5696,50.6843,51529.0
2019-05-24 11:30:00,57.44,57.56,57.17,57.17,16743.0,50.6931,50.799,50.4548,50.4548,16743.0
2019-05-24 12:00:00,57.15,57.2,56.9,56.91,10517.0,50.4372,50.4813,50.2165,50.2254,10517.0
2019-05-24 12:30:00,56.97,57.09,56.9,57.01,19122.0,50.2783,50.3842,50.2165,50.3136,19122.0
2019-05-24 13:00:00,57.07,57.08,56.81,56.86,14037.0,50.3666,50.3754,50.1371,50.1812,14037.0
2019-05-24 13:30:00,56.83,57.01,56.64,56.67,30814.0,50.1548,50.3136,49.9871,50.0136,30814.0
2019-05-24 14:00:00,56.71,56.86,56.56,56.85,13428.0,50.0489,50.1812,49.9165,50.1724,13428.0
2019-05-24 14:30:00,56.85,56.87,56.54,56.54,22388.0,50.1724,50.1901,49.8988,49.8988,22388.0
2019-05-24 15:00:00,56.56,56.82,56.41,56.75,39530.0,49.9165,50.1459,49.7841,50.0842,39530.0
2019-05-24 15:30:00,56.74,56.78,56.62,56.73,65887.0,50.0753,50.1106,49.9694,50.0665,65887.0
2019-05-28 09:30:00,56.84,57.59,56.84,57.17,28525.0,50.1636,50.8255,50.1636,50.4548,28525.0
2019-05-28 10:00:00,57.25,57.35,56.87,56.98,19011.0,50.5254,50.6137,50.1901,50.2871,19011.0
2019-05-28 10:30:00,56.98,57.06,56.6,56.78,16127.0,50.2871,50.3577,49.9518,50.1106,16127.0
2019-05-28 11:00:00,56.78,57.09,56.59,57.04,52105.0,50.1106,50.3842,49.9429,50.3401,52105.0
2019-05-28 11:30:00,57.02,57.46,56.89,57.07,67068.0,50.3224,50.7108,50.2077,50.3666,67068.0
2019-05-28 12:00:00,57.07,57.31,57.01,57.16,21355.0,50.3666,50.5784,50.3136,50.446,21355.0
2019-05-28 12:30:00,57.14,57.3,57.07,57.11,14329.0,50.4283,50.5696,50.3666,50.4019,14329.0
2019-05-28 13:00:00,57.05,57.17,56.8,56.8,23467.0,50.3489,50.4548,50.1283,50.1283,23467.0
2019-05-28 13:30:00,56.81,56.89,56.67,56.74,24756.0,50.1371,50.2077,50.0136,50.0753,24756.0
2019-05-28 14:00:00,56.7,56.76,56.63,56.73,17587.0,50.04,50.093,49.9783,50.0665,17587.0
2019-05-28 14:30:00,56.69,56.81,56.63,56.78,21691.0,50.0312,50.1371,49.9783,50.1106,21691.0
2019-05-28 15:00:00,56.78,56.84,56.57,56.57,74506.0,50.1106,50.1636,49.9253,49.9253,74506.0
2019-05-28 15:30:00,56.55,56.72,56.46,56.55,55541.0,49.9076,50.0577,49.8282,49.9076,55541.0
2019-05-29 09:30:00,56.16,56.16,55.52,55.74,41884.0,49.5635,49.5635,48.9986,49.1928,41884.0
2019-05-29 10:00:00,55.74,56.59,55.69,56.45,33008.0,49.1928,49.9429,49.1487,49.8194,33008.0
2019-05-29 10:30:00,56.44,56.54,56.29,56.41,26275.0,49.8106,49.8988,49.6782,49.7841,26275.0
2019-05-29 11:00:00,56.41,56.63,55.75,55.86,41705.0,49.7841,49.9783,49.2016,49.2987,41705.0
2019-05-29 11:30:00,55.86,55.89,55.55,55.77,56106.0,49.2987,49.3252,49.0251,49.2193,56106.0
2019-05-29 12:00:00,55.76,55.95,55.53,55.71,105656.0,49.2104,49.3781,49.0075,49.1663,105656.0
2019-05-29 12:30:00,55.71,55.74,54.77,54.92,89104.0,49.1663,49.1928,48.3367,48.4691,89104.0
2019-05-29 13:00:00,54.91,55.33,54.86,55.23,25079.0,48.4603,48.8309,48.4162,48.7427,25079.0
2019-05-29 13:30:00,55.2,55.23,55.02,55.19,17826.0,48.7162,48.7427,48.5574,48.7074,17826.0
2019-05-29 14:00:00,55.2,55.33,55.03,55.23,26098.0,48.7162,48.8309,48.5662,48.7427,26098.0
2019-05-29 14:30:00,55.22,55.26,54.73,54.79,33305.0,48.7339,48.7692,48.3014,48.3544,33305.0
2019-05-29 15:00:00,54.82,55.16,54.65,55.11,27876.0,48.3809,48.6809,48.2308,48.6368,27876.0
2019-05-29 15:30:00,55.13,55.37,55.07,55.1,89557.0,48.6544,48.8662,48.6015,48.628,89557.0
2019-05-30 09:30:00,54.92,56.07,54.92,56.02,31571.0,48.4691,49.484,48.4691,49.4399,31571.0
2019-05-30 10:00:00,55.99,56.0,55.39,55.44,21369.0,49.4134,49.4222,48.8839,48.928,21369.0
2019-05-30 10:30:00,55.51,55.62,54.84,54.95,20818.0,48.9898,49.0869,48.3985,48.4956,20818.0
2019-05-30 11:00:00,54.9,55.0,54.52,54.83,42559.0,48.4515,48.5397,48.1161,48.3897,42559.0
2019-05-30 11:30:00,54.83,54.91,54.56,54.78,42165.0,48.3897,48.4603,48.1514,48.3456,42165.0
2019-05-30 12:00:00,54.85,55.19,54.83,55.04,21508.0,48.4073,48.7074,48.3897,48.575,21508.0
2019-05-30 12:30:00,55.0,55.33,54.93,55.14,15312.0,48.5397,48.8309,48.4779,48.6633,15312.0
2019-05-30 13:00:00,55.16,55.18,54.94,54.98,13018.0,48.6809,48.6986,48.4868,48.5221,13018.0
2019-05-30 13:30:00,55.01,55.01,54.81,54.91,12983.0,48.5485,48.5485,48.372,48.4603,12983.0
2019-05-30 14:00:00,54.94,55.06,54.65,54.7,25104.0,48.4868,48.5927,48.2308,48.2749,25104.0
2019-05-30 14:30:00,54.65,54.76,54.39,54.72,92188.0,48.2308,48.3279,48.0014,48.2926,92188.0
2019-05-30 15:00:00,54.7,54.76,54.56,54.76,23168.0,48.2749,48.3279,48.1514,48.3279,23168.0
2019-05-30 15:30:00,54.75,55.17,54.72,55.03,82050.0,48.3191,48.6897,48.2926,48.5662,82050.0
2019-05-31 09:30:00,53.77,54.22,52.34,52.41,104900.0,47.4542,47.8513,46.1922,46.2539,104900.0
2019-05-31 10:00:00,52.41,53.23,52.18,52.24,174295.0,46.2539,46.9776,46.0509,46.1039,174295.0
2019-05-31 10:30:00,52.25,52.81,52.19,52.77,70792.0,46.1127,46.6069,46.0598,46.5716,70792.0
2019-05-31 11:00:00,52.71,52.84,52.38,52.51,55411.0,46.5187,46.6334,46.2275,46.3422,55411.0
2019-05-31 11:30:00,52.5,52.71,52.18,52.36,86547.0,46.3334,46.5187,46.0509,46.2098,86547.0
2019-05-31 12:00:00,52.38,52.38,51.87,51.92,23867.0,46.2275,46.2275,45.7774,45.8215,23867.0
2019-05-31 12:30:00,51.92,52.42,51.86,52.12,59555.0,45.8215,46.2628,45.7685,45.998,59555.0
2019-05-31 13:00:00,52.15,52.19,51.91,52.1,54000.0,46.0245,46.0598,45.8127,45.9803,54000.0
2019-05-31 13:30:00,52.11,52.28,51.9,51.9,22707.0,45.9892,46.1392,45.8038,45.8038,22707.0
2019-05-31 14:00:00,51.91,51.95,51.57,51.57,45100.0,45.8127,45.848,45.5126,45.5126,45100.0
2019-05-31 14:30:00,51.57,51.62,51.13,51.44,77541.0,45.5126,45.5567,45.1243,45.3979,77541.0
2019-05-31 15:00:00,51.42,51.94,51.19,51.33,157402.0,45.3802,45.8391,45.1772,45.3008,157402.0
2019-05-31 15:30:00,51.33,51.63,51.29,51.63,168387.0,45.3008,45.5655,45.2655,45.5655,168387.0
2019-06-03 09:30:00,51.64,52.93,51.62,52.86,80463.0,45.5744,46.7129,45.5567,46.6511,80463.0
2019-06-03 10:00:00,52.86,53.05,52.72,52.74,59267.0,46.6511,46.8188,46.5275,46.5452,59267.0
2019-06-03 10:30:00,52.72,53.24,52.72,53.07,32888.0,46.5275,46.9864,46.5275,46.8364,32888.0
2019-06-03 11:00:00,53.04,53.04,52.37,52.42,49437.0,46.8099,46.8099,46.2186,46.2628,49437.0
2019-06-03 11:30:00,52.42,52.67,52.36,52.4,26731.0,46.2628,46.4834,46.2098,46.2451,26731.0
2019-06-03 12:00:00,52.37,52.58,52.23,52.28,34840.0,46.2186,46.404,46.0951,46.1392,34840.0
2019-06-03 12:30:00,52.28,52.42,52.15,52.32,21266.0,46.1392,46.2628,46.0245,46.1745,21266.0
2019-06-03 13:00:00,52.33,52.97,52.25,52.74,53927.0,46.1833,46.7482,46.1127,46.5452,53927.0
2019-06-03 13:30:00,52.69,54.05,52.54,53.88,114036.0,46.501,47.7013,46.3687,47.5513,114036.0
2019-06-03 14:00:00,53.83,53.84,53.33,53.35,35411.0,47.5071,47.516,47.0659,47.0835,35411.0
2019-06-03 14:30:00,53.39,53.46,53.13,53.21,33181.0,47.1188,47.1806,46.8894,46.96,33181.0
2019-06-03 15:00:00,53.18,53.46,53.04,53.05,48731.0,46.9335,47.1806,46.8099,46.8188,48731.0
2019-06-03 15:30:00,53.05,53.25,52.81,53.2,141465.0,46.8188,46.9953,46.6069,46.9511,141465.0
2019-06-04 09:30:00,54.26,55.16,53.93,54.86,29638.0,47.8866,48.6809,47.5954,48.4162,29638.0
2019-06-04 10:00:00,54.86,55.04,54.3,54.75,53835.0,48.4162,48.575,47.9219,48.3191,53835.0
2019-06-04 10:30:00,54.76,55.22,54.51,55.12,52720.0,48.3279,48.7339,48.1073,48.6456,52720.0
2019-06-04 11:00:00,55.1,55.51,54.93,55.2,46862.0,48.628,48.9898,48.4779,48.7162,46862.0
2019-06-04 11:30:00,55.2,55.39,55.07,55.14,30029.0,48.7162,48.8839,48.6015,48.6633,30029.0
2019-06-04 12:00:00,55.19,55.24,55.01,55.17,28453.0,48.7074,48.7515,48.5485,48.6897,28453.0
2019-06-04 12:30:00,55.19,55.45,55.09,55.31,24574.0,48.7074,48.9369,48.6191,48.8133,24574.0
2019-06-04 13:00:00,55.33,55.39,55.02,55.15,19974.0,48.8309,48.8839,48.5574,48.6721,19974.0
2019-06-04 13:30:00,55.15,55.15,54.89,55.05,37638.0,48.6721,48.6721,48.4426,48.5838,37638.0
2019-06-04 14:00:00,55.05,55.16,54.95,55.06,26036.0,48.5838,48.6809,48.4956,48.5927,26036.0
2019-06-04 14:30:00,55.05,55.09,54.87,54.94,79063.0,48.5838,48.6191,48.425,48.4868,79063.0
2019-06-04 15:00:00,54.96,55.19,54.96,55.13,62046.0,48.5044,48.7074,48.5044,48.6544,62046.0
2019-06-04 15:30:00,55.14,55.37,55.03,55.32,138971.0,48.6633,48.8662,48.5662,48.8221,138971.0
2019-06-05 09:30:00,56.2,56.52,54.31,54.65,86239.0,49.5988,49.8812,47.9308,48.2308,86239.0
2019-06-05 10:00:00,54.78,54.99,54.57,54.63,14687.0,48.3456,48.5309,48.1602,48.2132,14687.0
2019-06-05 10:30:00,54.58,54.58,53.76,54.1,37751.0,48.169,48.169,47.4454,47.7454,37751.0
2019-06-05 11:00:00,54.17,54.6,54.16,54.53,22820.0,47.8072,48.1867,47.7984,48.1249,22820.0
2019-06-05 11:30:00,54.51,54.92,54.5,54.9,12605.0,48.1073,48.4691,48.0984,48.4515,12605.0
2019-06-05 12:00:00,54.88,55.19,54.86,55.19,10727.0,48.4338,48.7074,48.4162,48.7074,10727.0
2019-06-05 12:30:00,55.18,55.55,55.13,55.43,18408.0,48.6986,49.0251,48.6544,48.9192,18408.0
2019-06-05 13:00:00,55.43,55.71,55.43,55.57,8394.0,48.9192,49.1663,48.9192,49.0428,8394.0
2019-06-05 13:30:00,55.57,55.76,55.54,55.6,20131.0,49.0428,49.2104,49.0163,49.0692,20131.0
2019-06-05 14:00:00,55.6,55.6,55.3,55.4,32238.0,49.0692,49.0692,48.8045,48.8927,32238.0
2019-06-05 14:30:00,55.36,55.5,55.27,55.35,34626.0,48.8574,48.981,48.778,48.8486,34626.0
2019-06-05 15:00:00,55.36,55.58,55.31,55.52,45488.0,48.8574,49.0516,48.8133,48.9986,45488.0
2019-06-05 15:30:00,55.51,55.57,55.3,55.54,99976.0,48.9898,49.0428,48.8045,49.0163,99976.0
2019-06-06 09:30:00,55.59,55.59,54.6,54.6,23892.0,49.0604,49.0604,48.1867,48.1867,23892.0
2019-06-06 10:00:00,54.55,54.71,53.46,53.64,37592.0,48.1426,48.2838,47.1806,47.3395,37592.0
2019-06-06 10:30:00,53.58,54.45,53.58,54.2,67447.0,47.2865,48.0543,47.2865,47.8337,67447.0
2019-06-06 11:00:00,54.19,54.33,53.74,53.77,42241.0,47.8249,47.9484,47.4277,47.4542,42241.0
2019-06-06 11:30:00,53.73,53.85,53.09,53.09,37611.0,47.4189,47.5248,46.8541,46.8541,37611.0
2019-06-06 12:00:00,53.12,53.57,53.11,53.44,22223.0,46.8805,47.2777,46.8717,47.1629,22223.0
2019-06-06 12:30:00,53.44,53.63,53.29,53.57,20907.0,47.1629,47.3306,47.0306,47.2777,20907.0
2019-06-06 13:00:00,53.56,53.7,53.48,53.52,29016.0,47.2689,47.3924,47.1982,47.2336,29016.0
2019-06-06 13:30:00,53.55,53.65,53.44,53.44,16148.0,47.26,47.3483,47.1629,47.1629,16148.0
2019-06-06 14:00:00,53.46,53.86,53.43,53.86,25876.0,47.1806,47.5336,47.1541,47.5336,25876.0
2019-06-06 14:30:00,53.83,54.13,53.78,53.81,42426.0,47.5071,47.7719,47.463,47.4895,42426.0
2019-06-06 15:00:00,53.84,54.26,53.75,54.21,41145.0,47.516,47.8866,47.4365,47.8425,41145.0
2019-06-06 15:30:00,54.18,54.39,54.04,54.19,101503.0,47.816,48.0014,47.6925,47.8249,101503.0
2019-06-07 09:30:00,54.19,54.79,53.82,54.76,58520.0,47.8249,48.3544,47.4983,48.3279,58520.0
2019-06-07 10:00:00,54.8,55.51,54.73,55.35,60896.0,48.3632,48.9898,48.3014,48.8486,60896.0
2019-06-07 10:30:00,55.42,55.65,55.14,55.37,47258.0,48.9104,49.1134,48.6633,48.8662,47258.0
2019-06-07 11:00:00,55.41,55.45,54.59,54.66,60773.0,48.9016,48.9369,48.1779,48.2396,60773.0
2019-06-07 11:30:00,54.66,54.8,54.51,54.75,21559.0,48.2396,48.3632,48.1073,48.3191,21559.0
2019-06-07 12:00:00,54.78,55.33,54.69,55.32,29265.0,48.3456,48.8309,48.2661,48.8221,29265.0
2019-06-07 12:30:00,55.33,55.67,55.21,55.57,107461.0,48.8309,49.131,48.725,49.0428,107461.0
2019-06-07 13:00:00,55.55,55.56,55.2,55.31,103146.0,49.0251,49.0339,48.7162,48.8133,103146.0
2019-06-07 13:30:00,55.31,56.0,55.29,55.84,92093.0,48.8133,49.4222,48.7956,49.281,92093.0
2019-06-07 14:00:00,55.82,55.89,55.57,55.88,73219.0,49.2634,49.3252,49.0428,49.3163,73219.0
2019-06-07 14:30:00,55.88,56.05,55.78,55.87,59828.0,49.3163,49.4664,49.2281,49.3075,59828.0
2019-06-07 15:00:00,55.87,55.92,55.72,55.82,69069.0,49.3075,49.3516,49.1751,49.2634,69069.0
2019-06-07 15:30:00,55.82,55.84,55.27,55.31,192482.0,49.2634,49.281,48.778,48.8133,192482.0
2019-06-10 09:30:00,57.63,59.5,57.25,58.36,129938.0,50.8608,52.5111,50.5254,51.505,129938.0
2019-06-10 10:00:00,58.2,59.87,58.2,59.35,141132.0,51.3638,52.8377,51.3638,52.3788,141132.0
2019-06-10 10:30:00,59.26,59.31,58.13,58.85,101724.0,52.2993,52.3435,51.3021,51.9375,101724.0
2019-06-10 11:00:00,58.88,58.99,57.47,57.69,151164.0,51.964,52.061,50.7196,50.9137,151164.0
2019-06-10 11:30:00,57.68,58.8,57.5,58.65,77844.0,50.9049,51.8934,50.7461,51.761,77844.0
2019-06-10 12:00:00,58.65,58.69,57.87,57.87,51402.0,51.761,51.7963,51.0726,51.0726,51402.0
2019-06-10 12:30:00,57.84,58.26,57.72,57.76,52195.0,51.0461,51.4168,50.9402,50.9755,52195.0
2019-06-10 13:00:00,57.86,58.18,57.76,58.0,76215.0,51.0638,51.3462,50.9755,51.1873,76215.0
2019-06-10 13:30:00,57.97,58.02,57.58,57.91,103197.0,51.1609,51.205,50.8167,51.1079,103197.0
2019-06-10 14:00:00,57.89,58.01,57.56,57.82,112362.0,51.0903,51.1962,50.799,51.0285,112362.0
2019-06-10 14:30:00,57.83,57.95,57.34,57.95,100944.0,51.0373,51.1432,50.6049,51.1432,100944.0
2019-06-10 15:00:00,57.98,57.98,57.38,57.43,85321.0,51.1697,51.1697,50.6402,50.6843,85321.0
2019-06-10 15:30:00,57.41,57.72,57.36,57.58,208924.0,50.6666,50.9402,50.6225,50.8167,208924.0
2019-06-11 09:30:00,56.85,56.93,53.71,53.8,393405.0,50.1724,50.243,47.4012,47.4807,393405.0
2019-06-11 10:00:00,53.75,55.94,53.43,55.67,392601.0,47.4365,49.3693,47.1541,49.131,392601.0
2019-06-11 10:30:00,55.7,55.7,54.47,54.73,163789.0,49.1575,49.1575,48.072,48.3014,163789.0
2019-06-11 11:00:00,54.73,55.23,54.65,54.65,107539.0,48.3014,48.7427,48.2308,48.2308,107539.0
2019-06-11 11:30:00,54.69,54.92,54.4,54.8,86090.0,48.2661,48.4691,48.0102,48.3632,86090.0
2019-06-11 12:00:00,54.79,55.0,54.47,54.53,56345.0,48.3544,48.5397,48.072,48.1249,56345.0
2019-06-11 12:30:00,54.53,54.57,54.06,54.15,68280.0,48.1249,48.1602,47.7101,47.7896,68280.0
2019-06-11 13:00:00,54.15,54.21,53.75,53.83,75819.0,47.7896,47.8425,47.4365,47.5071,75819.0
2019-06-11 13:30:00,53.82,54.74,53.77,54.68,82131.0,47.4983,48.3102,47.4542,48.2573,82131.0
2019-06-11 14:00:00,54.66,55.05,54.66,54.75,90070.0,48.2396,48.5838,48.2396,48.3191,90070.0
2019-06-11 14:30:00,54.75,55.18,54.62,55.16,83119.0,48.3191,48.6986,48.2043,48.6809,83119.0
2019-06-11 15:00:00,55.15,55.45,54.88,55.29,96479.0,48.6721,48.9369,48.4338,48.7956,96479.0
2019-06-11 15:30:00,55.29,55.49,55.17,55.24,267134.0,48.7956,48.9722,48.6897,48.7515,267134.0
2019-06-12 09:30:00,54.96,55.09,52.63,52.69,118880.0,48.5044,48.6191,46.4481,46.501,118880.0
2019-06-12 10:00:00,52.68,53.04,52.36,52.5,109226.0,46.4922,46.8099,46.2098,46.3334,109226.0
2019-06-12 10:30:00,52.48,52.79,52.28,52.43,97881.0,46.3157,46.5893,46.1392,46.2716,97881.0
2019-06-12 11:00:00,52.42,53.45,52.41,53.35,74133.0,46.2628,47.1718,46.2539,47.0835,74133.0
2019-06-12 11:30:00,53.34,53.35,53.02,53.25,30228.0,47.0747,47.0835,46.7923,46.9953,30228.0
2019-06-12 12:00:00,53.18,53.97,53.18,53.79,46759.0,46.9335,47.6307,46.9335,47.4718,46759.0
2019-06-12 12:30:00,53.8,54.05,53.56,53.98,36805.0,47.4807,47.7013,47.2689,47.6395,36805.0
2019-06-12 13:00:00,53.98,54.11,53.88,54.07,28492.0,47.6395,47.7542,47.5513,47.7189,28492.0
2019-06-12 13:30:00,54.07,54.3,54.07,54.14,27475.0,47.7189,47.9219,47.7189,47.7807,27475.0
2019-06-12 14:00:00,54.17,54.32,54.11,54.24,24198.0,47.8072,47.9396,47.7542,47.869,24198.0
2019-06-12 14:30:00,54.24,54.29,54.03,54.1,42945.0,47.869,47.9131,47.6836,47.7454,42945.0
2019-06-12 15:00:00,54.1,54.3,54.01,54.05,72086.0,47.7454,47.9219,47.666,47.7013,72086.0
2019-06-12 15:30:00,54.06,54.26,53.87,54.12,158759.0,47.7101,47.8866,47.5424,47.7631,158759.0
2019-06-13 09:30:00,54.37,54.77,53.52,54.14,40528.0,47.9837,48.3367,47.2336,47.7807,40528.0
2019-06-13 10:00:00,54.12,55.1,53.96,55.08,50862.0,47.7631,48.628,47.6219,48.6103,50862.0
2019-06-13 10:30:00,55.05,55.1,54.13,54.16,51642.0,48.5838,48.628,47.7719,47.7984,51642.0
2019-06-13 11:00:00,54.12,54.42,54.06,54.35,105776.0,47.7631,48.0278,47.7101,47.9661,105776.0
2019-06-13 11:30:00,54.3,54.65,54.29,54.34,40612.0,47.9219,48.2308,47.9131,47.9572,40612.0
2019-06-13 12:00:00,54.31,54.6,54.29,54.49,30928.0,47.9308,48.1867,47.9131,48.0896,30928.0
2019-06-13 12:30:00,54.49,54.75,54.37,54.65,25481.0,48.0896,48.3191,47.9837,48.2308,25481.0
2019-06-13 13:00:00,54.66,54.66,54.37,54.52,25153.0,48.2396,48.2396,47.9837,48.1161,25153.0
2019-06-13 13:30:00,54.51,54.54,54.24,54.45,57086.0,48.1073,48.1337,47.869,48.0543,57086.0
2019-06-13 14:00:00,54.47,54.48,54.1,54.21,35407.0,48.072,48.0808,47.7454,47.8425,35407.0
2019-06-13 14:30:00,54.21,54.4,54.1,54.29,36825.0,47.8425,48.0102,47.7454,47.9131,36825.0
2019-06-13 15:00:00,54.26,54.26,53.98,54.14,42442.0,47.8866,47.8866,47.6395,47.7807,42442.0
2019-06-13 15:30:00,54.16,54.3,54.11,54.29,121679.0,47.7984,47.9219,47.7542,47.9131,121679.0
2019-06-14 09:30:00,54.79,55.9,54.31,54.82,119717.0,48.3544,49.334,47.9308,48.3809,119717.0
2019-06-14 10:00:00,54.86,54.86,54.02,54.36,63566.0,48.4162,48.4162,47.6748,47.9749,63566.0
2019-06-14 10:30:00,54.38,54.91,54.37,54.72,36653.0,47.9925,48.4603,47.9837,48.2926,36653.0
2019-06-14 11:00:00,54.72,54.76,53.95,54.02,81691.0,48.2926,48.3279,47.613,47.6748,81691.0
2019-06-14 11:30:00,54.03,54.05,53.58,53.58,68324.0,47.6836,47.7013,47.2865,47.2865,68324.0
2019-06-14 12:00:00,53.61,53.96,53.6,53.77,38610.0,47.313,47.6219,47.3042,47.4542,38610.0
2019-06-14 12:30:00,53.75,53.79,53.52,53.67,37844.0,47.4365,47.4718,47.2336,47.3659,37844.0
2019-06-14 13:00:00,53.69,53.74,53.45,53.64,50814.0,47.3836,47.4277,47.1718,47.3395,50814.0
2019-06-14 13:30:00,53.68,53.76,53.46,53.66,31496.0,47.3748,47.4454,47.1806,47.3571,31496.0
2019-06-14 14:00:00,53.68,53.8,53.65,53.7,28050.0,47.3748,47.4807,47.3483,47.3924,28050.0
2019-06-14 14:30:00,53.68,53.71,53.56,53.6,64198.0,47.3748,47.4012,47.2689,47.3042,64198.0
2019-06-14 15:00:00,53.6,54.11,53.53,54.05,76294.0,47.3042,47.7542,47.2424,47.7013,76294.0
2019-06-14 15:30:00,54.06,54.51,54.04,54.17,123234.0,47.7101,48.1073,47.6925,47.8072,123234.0
2019-06-17 09:30:00,54.21,54.99,54.21,54.95,49413.0,47.8425,48.5309,47.8425,48.4956,49413.0
2019-06-17 10:00:00,54.93,55.37,54.93,55.34,39388.0,48.4779,48.8662,48.4779,48.8398,39388.0
2019-06-17 10:30:00,55.37,55.65,55.23,55.51,36385.0,48.8662,49.1134,48.7427,48.9898,36385.0
2019-06-17 11:00:00,55.49,55.78,55.23,55.44,34872.0,48.9722,49.2281,48.7427,48.928,34872.0
2019-06-17 11:30:00,55.41,55.85,55.41,55.83,35246.0,48.9016,49.2899,48.9016,49.2722,35246.0
2019-06-17 12:00:00,55.84,55.88,55.59,55.59,16977.0,49.281,49.3163,49.0604,49.0604,16977.0
2019-06-17 12:30:00,55.6,56.0,55.6,55.75,38950.0,49.0692,49.4222,49.0692,49.2016,38950.0
2019-06-17 13:00:00,55.75,56.04,55.72,55.81,27610.0,49.2016,49.4576,49.1751,49.2546,27610.0
2019-06-17 13:30:00,55.77,55.82,55.53,55.63,22073.0,49.2193,49.2634,49.0075,49.0957,22073.0
2019-06-17 14:00:00,55.63,55.68,55.34,55.4,24771.0,49.0957,49.1398,48.8398,48.8927,24771.0
2019-06-17 14:30:00,55.4,55.62,55.4,55.59,31815.0,48.8927,49.0869,48.8927,49.0604,31815.0
2019-06-17 15:00:00,55.62,55.62,55.29,55.45,32296.0,49.0869,49.0869,48.7956,48.9369,32296.0
2019-06-17 15:30:00,55.44,55.59,55.08,55.15,98305.0,48.928,49.0604,48.6103,48.6721,98305.0
2019-06-18 09:30:00,55.6,57.28,55.6,56.95,58754.0,49.0692,50.5519,49.0692,50.2607,58754.0
2019-06-18 10:00:00,56.95,57.17,56.37,56.71,39598.0,50.2607,50.4548,49.7488,50.0489,39598.0
2019-06-18 10:30:00,56.84,57.05,56.75,56.96,52249.0,50.1636,50.3489,50.0842,50.2695,52249.0
2019-06-18 11:00:00,56.94,57.02,56.21,56.25,69929.0,50.2518,50.3224,49.6076,49.6429,69929.0
2019-06-18 11:30:00,56.26,56.56,56.08,56.13,36180.0,49.6517,49.9165,49.4929,49.537,36180.0
2019-06-18 12:00:00,56.15,56.34,56.0,56.33,32037.0,49.5546,49.7223,49.4222,49.7135,32037.0
2019-06-18 12:30:00,56.31,56.36,55.93,56.04,32356.0,49.6958,49.74,49.3605,49.4576,32356.0
2019-06-18 13:00:00,55.98,56.37,55.87,56.26,43111.0,49.4046,49.7488,49.3075,49.6517,43111.0
2019-06-18 13:30:00,56.31,56.51,56.25,56.44,27142.0,49.6958,49.8723,49.6429,49.8106,27142.0
2019-06-18 14:00:00,56.44,56.5,56.21,56.37,32464.0,49.8106,49.8635,49.6076,49.7488,32464.0
2019-06-18 14:30:00,56.35,56.65,56.35,56.56,41098.0,49.7311,49.9959,49.7311,49.9165,41098.0
2019-06-18 15:00:00,56.58,56.65,56.32,56.57,55608.0,49.9341,49.9959,49.7047,49.9253,55608.0
2019-06-18 15:30:00,56.55,56.56,56.01,56.19,165685.0,49.9076,49.9165,49.4311,49.5899,165685.0
2019-06-19 09:30:00,56.05,57.02,55.75,56.87,54263.0,49.4664,50.3224,49.2016,50.1901,54263.0
2019-06-19 10:00:00,56.84,58.13,56.47,56.6,145967.0,50.1636,51.3021,49.837,49.9518,145967.0
2019-06-19 10:30:00,56.6,56.76,56.05,56.2,48561.0,49.9518,50.093,49.4664,49.5988,48561.0
2019-06-19 11:00:00,56.27,56.84,56.19,56.51,37266.0,49.6605,50.1636,49.5899,49.8723,37266.0
2019-06-19 11:30:00,56.52,56.59,56.36,56.49,13501.0,49.8812,49.9429,49.74,49.8547,13501.0
2019-06-19 12:00:00,56.53,56.56,56.34,56.41,19412.0,49.89,49.9165,49.7223,49.7841,19412.0
2019-06-19 12:30:00,56.38,56.46,56.21,56.34,16163.0,49.7576,49.8282,49.6076,49.7223,16163.0
2019-06-19 13:00:00,56.32,56.38,56.1,56.18,18324.0,49.7047,49.7576,49.5105,49.5811,18324.0
2019-06-19 13:30:00,56.16,56.27,55.97,56.1,39070.0,49.5635,49.6605,49.3958,49.5105,39070.0
2019-06-19 14:00:00,56.08,56.42,55.95,56.05,65782.0,49.4929,49.7929,49.3781,49.4664,65782.0
2019-06-19 14:30:00,56.03,56.33,55.95,56.08,45554.0,49.4487,49.7135,49.3781,49.4929,45554.0
2019-06-19 15:00:00,56.05,56.33,55.97,56.15,45530.0,49.4664,49.7135,49.3958,49.5546,45530.0
2019-06-19 15:30:00,56.18,56.37,56.03,56.2,106763.0,49.5811,49.7488,49.4487,49.5988,106763.0
2019-06-20 09:30:00,57.01,57.4,56.41,57.35,40118.0,50.3136,50.6578,49.7841,50.6137,40118.0
2019-06-20 10:00:00,57.37,57.69,57.36,57.36,65706.0,50.6313,50.9137,50.6225,50.6225,65706.0
2019-06-20 10:30:00,57.3,57.35,56.88,56.9,55602.0,50.5696,50.6137,50.1989,50.2165,55602.0
2019-06-20 11:00:00,56.88,56.98,56.65,56.67,18880.0,50.1989,50.2871,49.9959,50.0136,18880.0
2019-06-20 11:30:00,56.67,57.0,56.46,56.87,50812.0,50.0136,50.3048,49.8282,50.1901,50812.0
2019-06-20 12:00:00,56.88,57.08,56.82,57.04,26657.0,50.1989,50.3754,50.1459,50.3401,26657.0
2019-06-20 12:30:00,57.02,57.28,56.92,57.22,18679.0,50.3224,50.5519,50.2342,50.4989,18679.0
2019-06-20 13:00:00,57.22,57.25,57.07,57.19,12197.0,50.4989,50.5254,50.3666,50.4725,12197.0
2019-06-20 13:30:00,57.19,57.34,57.14,57.21,21560.0,50.4725,50.6049,50.4283,50.4901,21560.0
2019-06-20 14:00:00,57.19,57.61,57.19,57.52,26090.0,50.4725,50.8431,50.4725,50.7637,26090.0
2019-06-20 14:30:00,57.5,57.64,57.37,57.44,31155.0,50.7461,50.8696,50.6313,50.6931,31155.0
2019-06-20 15:00:00,57.44,57.61,57.39,57.51,33564.0,50.6931,50.8431,50.649,50.7549,33564.0
2019-06-20 15:30:00,57.51,57.75,57.5,57.55,126169.0,50.7549,50.9667,50.7461,50.7902,126169.0
2019-06-21 09:30:00,57.45,57.45,55.88,56.36,86192.0,50.7019,50.7019,49.3163,49.74,86192.0
2019-06-21 10:00:00,56.37,56.59,55.87,56.58,25301.0,49.7488,49.9429,49.3075,49.9341,25301.0
2019-06-21 10:30:00,56.56,57.01,56.56,56.99,15123.0,49.9165,50.3136,49.9165,50.296,15123.0
2019-06-21 11:00:00,56.99,57.31,56.98,57.26,16831.0,50.296,50.5784,50.2871,50.5343,16831.0
2019-06-21 11:30:00,57.18,57.59,57.18,57.33,39045.0,50.4636,50.8255,50.4636,50.596,39045.0
2019-06-21 12:00:00,57.36,57.49,57.18,57.26,21917.0,50.6225,50.7372,50.4636,50.5343,21917.0
2019-06-21 12:30:00,57.26,57.45,57.18,57.44,7139.0,50.5343,50.7019,50.4636,50.6931,7139.0
2019-06-21 13:00:00,57.47,57.55,57.38,57.43,26404.0,50.7196,50.7902,50.6402,50.6843,26404.0
2019-06-21 13:30:00,57.44,57.49,57.26,57.26,20351.0,50.6931,50.7372,50.5343,50.5343,20351.0
2019-06-21 14:00:00,57.31,57.46,57.16,57.24,22540.0,50.5784,50.7108,50.446,50.5166,22540.0
2019-06-21 14:30:00,57.24,57.28,57.07,57.15,17512.0,50.5166,50.5519,50.3666,50.4372,17512.0
2019-06-21 15:00:00,57.15,57.21,57.07,57.12,19312.0,50.4372,50.4901,50.3666,50.4107,19312.0
2019-06-21 15:30:00,57.14,57.33,56.95,57.01,121018.0,50.4283,50.596,50.2607,50.3136,121018.0
2019-06-24 09:30:00,56.72,56.96,55.9,56.44,50591.0,50.0577,50.2695,49.334,49.8106,50591.0
2019-06-24 10:00:00,56.44,56.62,56.39,56.62,33187.0,49.8106,49.9694,49.7664,49.9694,33187.0
2019-06-24 10:30:00,56.62,57.09,56.62,56.93,18305.0,49.9694,50.3842,49.9694,50.243,18305.0
2019-06-24 11:00:00,56.98,57.3,56.92,57.16,16801.0,50.2871,50.5696,50.2342,50.446,16801.0
2019-06-24 11:30:00,57.19,57.44,57.08,57.08,21800.0,50.4725,50.6931,50.3754,50.3754,21800.0
2019-06-24 12:00:00,57.12,57.48,57.0,57.24,21832.0,50.4107,50.7284,50.3048,50.5166,21832.0
2019-06-24 12:30:00,57.26,57.31,57.1,57.19,11521.0,50.5343,50.5784,50.393,50.4725,11521.0
2019-06-24 13:00:00,57.12,57.31,57.08,57.28,11727.0,50.4107,50.5784,50.3754,50.5519,11727.0
2019-06-24 13:30:00,57.31,57.41,57.22,57.4,21559.0,50.5784,50.6666,50.4989,50.6578,21559.0
2019-06-24 14:00:00,57.38,57.68,57.36,57.51,25156.0,50.6402,50.9049,50.6225,50.7549,25156.0
2019-06-24 14:30:00,57.5,57.56,57.24,57.38,17862.0,50.7461,50.799,50.5166,50.6402,17862.0
2019-06-24 15:00:00,57.34,57.39,57.01,57.01,24223.0,50.6049,50.649,50.3136,50.3136,24223.0
2019-06-24 15:30:00,57.01,57.04,56.66,56.76,88128.0,50.3136,50.3401,50.0047,50.093,88128.0
2019-06-25 09:30:00,56.67,57.54,56.21,57.54,28154.0,50.0136,50.7814,49.6076,50.7814,28154.0
2019-06-25 10:00:00,57.48,57.8,57.31,57.57,51101.0,50.7284,51.0108,50.5784,50.8078,51101.0
2019-06-25 10:30:00,57.61,57.71,57.0,57.17,35313.0,50.8431,50.9314,50.3048,50.4548,35313.0
2019-06-25 11:00:00,57.15,57.39,57.03,57.22,32052.0,50.4372,50.649,50.3313,50.4989,32052.0
2019-06-25 11:30:00,57.2,57.38,56.96,57.07,20502.0,50.4813,50.6402,50.2695,50.3666,20502.0
2019-06-25 12:00:00,57.11,57.39,57.08,57.18,22652.0,50.4019,50.649,50.3754,50.4636,22652.0
2019-06-25 12:30:00,57.21,57.28,57.1,57.24,14029.0,50.4901,50.5519,50.393,50.5166,14029.0
2019-06-25 13:00:00,57.28,57.49,57.06,57.45,25168.0,50.5519,50.7372,50.3577,50.7019,25168.0
2019-06-25 13:30:00,57.44,57.66,57.35,57.52,24208.0,50.6931,50.8873,50.6137,50.7637,24208.0
2019-06-25 14:00:00,57.49,57.61,57.24,57.24,27548.0,50.7372,50.8431,50.5166,50.5166,27548.0
2019-06-25 14:30:00,57.22,57.24,56.96,57.04,31447.0,50.4989,50.5166,50.2695,50.3401,31447.0
2019-06-25 15:00:00,57.05,57.42,57.05,57.26,45107.0,50.3489,50.6755,50.3489,50.5343,45107.0
2019-06-25 15:30:00,57.27,57.35,57.1,57.17,141072.0,50.5431,50.6137,50.393,50.4548,141072.0
2019-06-26 09:30:00,57.2,57.99,57.2,57.86,39156.0,50.4813,51.1785,50.4813,51.0638,39156.0
2019-06-26 10:00:00,57.8,57.91,57.43,57.79,30109.0,51.0108,51.1079,50.6843,51.002,30109.0
2019-06-26 10:30:00,57.82,58.2,57.82,58.03,16870.0,51.0285,51.3638,51.0285,51.2138,16870.0
2019-06-26 11:00:00,58.09,58.18,57.94,58.11,52051.0,51.2668,51.3462,51.1344,51.2844,52051.0
2019-06-26 11:30:00,58.16,58.37,58.03,58.37,32674.0,51.3285,51.5139,51.2138,51.5139,32674.0
2019-06-26 12:00:00,58.37,58.44,58.18,58.37,22557.0,51.5139,51.5756,51.3462,51.5139,22557.0
2019-06-26 12:30:00,58.38,58.47,58.23,58.35,28449.0,51.5227,51.6021,51.3903,51.4962,28449.0
2019-06-26 13:00:00,58.33,58.48,58.27,58.43,41850.0,51.4786,51.6109,51.4256,51.5668,41850.0
2019-06-26 13:30:00,58.42,58.46,58.31,58.43,44861.0,51.558,51.5933,51.4609,51.5668,44861.0
2019-06-26 14:00:00,58.43,58.55,58.38,58.43,33646.0,51.5668,51.6727,51.5227,51.5668,33646.0
2019-06-26 14:30:00,58.44,58.82,58.4,58.74,43029.0,51.5756,51.911,51.5403,51.8404,43029.0
2019-06-26 15:00:00,58.74,58.76,58.51,58.6,58057.0,51.8404,51.8581,51.6374,51.7169,58057.0
2019-06-26 15:30:00,58.6,58.74,58.47,58.51,254477.0,51.7169,51.8404,51.6021,51.6374,254477.0
2019-06-27 09:30:00,59.0,59.18,58.54,58.55,26030.0,52.0699,52.2287,51.6639,51.6727,26030.0
2019-06-27 10:00:00,58.63,58.63,57.91,58.07,23948.0,51.7433,51.7433,51.1079,51.2491,23948.0
2019-06-27 10:30:00,58.0,58.01,57.53,57.73,23484.0,51.1873,51.1962,50.7725,50.949,23484.0
2019-06-27 11:00:00,57.75,57.76,57.32,57.45,26809.0,50.9667,50.9755,50.5872,50.7019,26809.0
2019-06-27 11:30:00,57.45,57.6,57.39,57.53,29749.0,50.7019,50.8343,50.649,50.7725,29749.0
2019-06-27 12:00:00,57.55,57.83,57.5,57.82,17333.0,50.7902,51.0373,50.7461,51.0285,17333.0
2019-06-27 12:30:00,57.83,57.88,57.71,57.79,12612.0,51.0373,51.0814,50.9314,51.002,12612.0
2019-06-27 13:00:00,57.88,57.91,57.71,57.74,12061.0,51.0814,51.1079,50.9314,50.9579,12061.0
2019-06-27 13:30:00,57.75,57.89,57.67,57.73,19465.0,50.9667,51.0903,50.8961,50.949,19465.0
2019-06-27 14:00:00,57.73,57.9,57.71,57.76,31293.0,50.949,51.0991,50.9314,50.9755,31293.0
2019-06-27 14:30:00,57.75,57.98,57.74,57.97,33007.0,50.9667,51.1697,50.9579,51.1609,33007.0
2019-06-27 15:00:00,57.96,57.99,57.73,57.87,36884.0,51.152,51.1785,50.949,51.0726,36884.0
2019-06-27 15:30:00,57.87,58.37,57.76,58.23,155442.0,51.0726,51.5139,50.9755,51.3903,155442.0
2019-06-28 09:30:00,57.96,58.7,57.74,58.21,52638.0,51.4933,52.1508,51.2979,51.7154,52638.0
2019-06-28 10:00:00,58.21,58.85,58.16,58.85,38420.0,51.7154,52.284,51.671,52.284,38420.0
2019-06-28 10:30:00,58.72,59.12,58.67,58.85,21395.0,52.1685,52.5239,52.1241,52.284,21395.0
2019-06-28 11:00:00,58.9,59.24,58.64,59.22,31113.0,52.3285,52.6305,52.0975,52.6128,31113.0
2019-06-28 11:30:00,59.2,59.44,58.98,59.4,26010.0,52.595,52.8082,52.3995,52.7727,26010.0
2019-06-28 12:00:00,59.42,59.47,59.08,59.23,24315.0,52.7904,52.8349,52.4884,52.6216,24315.0
2019-06-28 12:30:00,59.22,59.28,58.81,58.89,30367.0,52.6128,52.6661,52.2485,52.3196,30367.0
2019-06-28 13:00:00,58.89,58.92,58.71,58.9,19444.0,52.3196,52.3462,52.1597,52.3285,19444.0
2019-06-28 13:30:00,58.9,59.13,58.89,59.04,29413.0,52.3285,52.5328,52.3196,52.4528,29413.0
2019-06-28 14:00:00,59.04,59.1,58.97,59.03,26207.0,52.4528,52.5061,52.3906,52.444,26207.0
2019-06-28 14:30:00,59.03,59.05,58.7,58.72,40478.0,52.444,52.4617,52.1508,52.1685,40478.0
2019-06-28 15:00:00,58.73,58.73,58.49,58.52,63287.0,52.1774,52.1774,51.9642,51.9909,63287.0
2019-06-28 15:30:00,58.53,58.61,58.42,58.47,297339.0,51.9997,52.0708,51.902,51.9464,297339.0
2019-07-01 09:30:00,59.4,59.74,58.91,58.98,23321.0,52.7727,53.0747,52.3373,52.3995,23321.0
2019-07-01 10:00:00,59.06,59.18,58.35,58.62,28470.0,52.4706,52.5772,51.8398,52.0797,28470.0
2019-07-01 10:30:00,58.63,58.77,58.25,58.49,35496.0,52.0886,52.213,51.751,51.9642,35496.0
2019-07-01 11:00:00,58.45,58.7,58.06,58.11,30218.0,51.9287,52.1508,51.5822,51.6266,30218.0
2019-07-01 11:30:00,58.07,58.45,57.98,58.02,33457.0,51.5911,51.9287,51.5111,51.5466,33457.0
2019-07-01 12:00:00,58.05,58.13,57.96,57.98,15782.0,51.5733,51.6444,51.4933,51.5111,15782.0
2019-07-01 12:30:00,57.95,58.03,57.77,57.79,19860.0,51.4844,51.5555,51.3245,51.3423,19860.0
2019-07-01 13:00:00,57.76,57.8,57.43,57.52,19020.0,51.3156,51.3512,51.0225,51.1024,19020.0
2019-07-01 13:30:00,57.53,57.53,57.28,57.45,30413.0,51.1113,51.1113,50.8892,51.0402,30413.0
2019-07-01 14:00:00,57.48,57.51,57.3,57.3,22203.0,51.0669,51.0935,50.907,50.907,22203.0
2019-07-01 14:30:00,57.28,57.55,57.27,57.47,26755.0,50.8892,51.1291,50.8803,51.058,26755.0
2019-07-01 15:00:00,57.45,57.84,57.43,57.8,40224.0,51.0402,51.3867,51.0225,51.3512,40224.0
2019-07-01 15:30:00,57.81,57.99,57.77,57.95,87936.0,51.3601,51.52,51.3245,51.4844,87936.0
2019-07-02 09:30:00,57.84,58.13,57.33,57.46,24495.0,51.3867,51.6444,50.9336,51.0491,24495.0
2019-07-02 10:00:00,57.43,57.54,57.09,57.26,27466.0,51.0225,51.1202,50.7204,50.8714,27466.0
2019-07-02 10:30:00,57.3,57.49,56.91,57.32,25934.0,50.907,51.0758,50.5605,50.9247,25934.0
2019-07-02 11:00:00,57.32,57.36,56.96,57.11,31144.0,50.9247,50.9603,50.6049,50.7382,31144.0
2019-07-02 11:30:00,57.13,57.23,56.97,57.0,37911.0,50.7559,50.8448,50.6138,50.6404,37911.0
2019-07-02 12:00:00,57.03,57.35,56.99,57.3,31025.0,50.6671,50.9514,50.6316,50.907,31025.0
2019-07-02 12:30:00,57.31,57.48,57.26,57.31,41268.0,50.9159,51.0669,50.8714,50.9159,41268.0
2019-07-02 13:00:00,57.3,57.38,57.27,57.32,40325.0,50.907,50.978,50.8803,50.9247,40325.0
2019-07-02 13:30:00,57.32,57.35,57.24,57.3,68888.0,50.9247,50.9514,50.8537,50.907,68888.0
2019-07-02 14:00:00,57.29,57.56,57.26,57.47,43853.0,50.8981,51.138,50.8714,51.058,43853.0
2019-07-02 14:30:00,57.47,57.52,57.03,57.05,48223.0,51.058,51.1024,50.6671,50.6849,48223.0
2019-07-02 15:00:00,57.05,57.2,56.84,56.89,44108.0,50.6849,50.8181,50.4983,50.5427,44108.0
2019-07-02 15:30:00,56.9,57.04,56.72,56.98,144177.0,50.5516,50.676,50.3917,50.6227,144177.0
2019-07-03 09:30:00,57.05,57.45,56.3,56.68,27618.0,50.6849,51.0402,50.0185,50.3561,27618.0
2019-07-03 10:00:00,56.7,57.28,56.6,57.27,14185.0,50.3739,50.8892,50.2851,50.8803,14185.0
2019-07-03 10:30:00,57.23,57.75,57.16,57.58,62200.0,50.8448,51.3068,50.7826,51.1557,62200.0
2019-07-03 11:00:00,57.57,58.04,57.54,57.93,33896.0,51.1468,51.5644,51.1202,51.4667,33896.0
2019-07-03 11:30:00,57.94,58.24,57.92,58.24,44092.0,51.4756,51.7421,51.4578,51.7421,44092.0
2019-07-03 12:00:00,58.21,58.59,58.21,58.54,117279.0,51.7154,52.053,51.7154,52.0086,117279.0
2019-07-03 12:30:00,58.54,58.6,58.3,58.54,114336.0,52.0086,52.0619,51.7954,52.0086,114336.0
2019-07-05 09:30:00,57.96,59.12,57.65,58.85,56009.0,51.4933,52.5239,51.2179,52.284,56009.0
2019-07-05 10:00:00,58.84,58.84,57.27,57.38,15893.0,52.2752,52.2752,50.8803,50.978,15893.0
2019-07-05 10:30:00,57.36,58.05,57.15,57.88,29891.0,50.9603,51.5733,50.7737,51.4223,29891.0
2019-07-05 11:00:00,57.82,57.9,57.25,57.59,32246.0,51.369,51.44,50.8625,51.1646,32246.0
2019-07-05 11:30:00,57.59,57.88,57.55,57.73,15622.0,51.1646,51.4223,51.1291,51.289,15622.0
2019-07-05 12:00:00,57.71,57.97,57.64,57.78,25858.0,51.2712,51.5022,51.209,51.3334,25858.0
2019-07-05 12:30:00,57.81,58.0,57.79,57.85,12594.0,51.3601,51.5289,51.3423,51.3956,12594.0
2019-07-05 13:00:00,57.88,58.14,57.88,58.0,8211.0,51.4223,51.6533,51.4223,51.5289,8211.0
2019-07-05 13:30:00,58.0,58.11,57.94,58.11,14650.0,51.5289,51.6266,51.4756,51.6266,14650.0
2019-07-05 14:00:00,58.1,58.47,58.1,58.36,19022.0,51.6177,51.9464,51.6177,51.8487,19022.0
2019-07-05 14:30:00,58.37,58.45,58.29,58.29,11233.0,51.8576,51.9287,51.7865,51.7865,11233.0
2019-07-05 15:00:00,58.26,58.38,58.12,58.38,17604.0,51.7599,51.8665,51.6355,51.8665,17604.0
2019-07-05 15:30:00,58.4,58.43,58.09,58.22,42086.0,51.8842,51.9109,51.6088,51.7243,42086.0
2019-07-08 09:30:00,58.17,58.17,57.06,57.32,30258.0,51.6799,51.6799,50.6937,50.9247,30258.0
2019-07-08 10:00:00,57.3,57.88,57.25,57.59,16023.0,50.907,51.4223,50.8625,51.1646,16023.0
2019-07-08 10:30:00,57.57,57.57,57.09,57.2,52813.0,51.1468,51.1468,50.7204,50.8181,52813.0
2019-07-08 11:00:00,57.22,57.31,57.07,57.08,72979.0,50.8359,50.9159,50.7026,50.7115,72979.0
2019-07-08 11:30:00,57.03,57.28,57.03,57.04,24991.0,50.6671,50.8892,50.6671,50.676,24991.0
2019-07-08 12:00:00,57.05,57.2,56.85,57.0,19133.0,50.6849,50.8181,50.5072,50.6404,19133.0
2019-07-08 12:30:00,57.03,57.07,56.65,56.68,21304.0,50.6671,50.7026,50.3295,50.3561,21304.0
2019-07-08 13:00:00,56.71,56.92,56.67,56.78,28743.0,50.3828,50.5694,50.3473,50.445,28743.0
2019-07-08 13:30:00,56.79,56.81,56.52,56.69,19243.0,50.4539,50.4716,50.214,50.365,19243.0
2019-07-08 14:00:00,56.69,56.71,56.33,56.33,14765.0,50.365,50.3828,50.0452,50.0452,14765.0
2019-07-08 14:30:00,56.33,56.44,56.18,56.34,25072.0,50.0452,50.1429,49.9119,50.0541,25072.0
2019-07-08 15:00:00,56.38,56.49,56.13,56.14,53202.0,50.0896,50.1873,49.8675,49.8764,53202.0
2019-07-08 15:30:00,56.15,56.43,56.06,56.14,121525.0,49.8853,50.134,49.8053,49.8764,121525.0
2019-07-09 09:30:00,56.0,56.36,55.49,56.18,40151.0,49.752,50.0718,49.2989,49.9119,40151.0
2019-07-09 10:00:00,56.14,56.18,55.66,55.85,35817.0,49.8764,49.9119,49.4499,49.6187,35817.0
2019-07-09 10:30:00,55.86,56.25,55.81,56.2,30976.0,49.6276,49.9741,49.5832,49.9297,30976.0
2019-07-09 11:00:00,56.12,56.26,55.85,55.93,25848.0,49.8586,49.983,49.6187,49.6898,25848.0
2019-07-09 11:30:00,55.95,56.06,55.9,56.0,19079.0,49.7076,49.8053,49.6632,49.752,19079.0
2019-07-09 12:00:00,56.06,56.59,56.06,56.59,20493.0,49.8053,50.2762,49.8053,50.2762,20493.0
2019-07-09 12:30:00,56.58,56.6,56.29,56.35,29609.0,50.2673,50.2851,50.0097,50.063,29609.0
2019-07-09 13:00:00,56.36,56.51,56.3,56.36,11193.0,50.0718,50.2051,50.0185,50.0718,11193.0
2019-07-09 13:30:00,56.34,56.34,56.03,56.03,20437.0,50.0541,50.0541,49.7787,49.7787,20437.0
2019-07-09 14:00:00,56.05,56.22,55.99,55.99,13156.0,49.7964,49.9475,49.7431,49.7431,13156.0
2019-07-09 14:30:00,55.98,56.06,55.95,56.04,11380.0,49.7342,49.8053,49.7076,49.7876,11380.0
2019-07-09 15:00:00,56.04,56.16,56.03,56.1,15811.0,49.7876,49.8942,49.7787,49.8409,15811.0
2019-07-09 15:30:00,56.1,56.48,56.09,56.44,134938.0,49.8409,50.1785,49.832,50.1429,134938.0
2019-07-10 09:30:00,57.62,58.22,56.84,57.38,54101.0,51.1913,51.7243,50.4983,50.978,54101.0
2019-07-10 10:00:00,57.33,57.34,56.28,56.5,54868.0,50.9336,50.9425,50.0008,50.1962,54868.0
2019-07-10 10:30:00,56.5,56.6,56.08,56.34,56531.0,50.1962,50.2851,49.8231,50.0541,56531.0
2019-07-10 11:00:00,56.37,56.55,56.26,56.49,21189.0,50.0807,50.2406,49.983,50.1873,21189.0
2019-07-10 11:30:00,56.5,56.84,56.5,56.78,30563.0,50.1962,50.4983,50.1962,50.445,30563.0
2019-07-10 12:00:00,56.82,57.21,56.82,57.14,26709.0,50.4805,50.827,50.4805,50.7648,26709.0
2019-07-10 12:30:00,57.2,57.54,57.2,57.36,23760.0,50.8181,51.1202,50.8181,50.9603,23760.0
2019-07-10 13:00:00,57.34,57.47,57.22,57.33,10944.0,50.9425,51.058,50.8359,50.9336,10944.0
2019-07-10 13:30:00,57.28,57.33,56.79,56.89,58816.0,50.8892,50.9336,50.4539,50.5427,58816.0
2019-07-10 14:00:00,56.82,57.19,56.71,57.16,19540.0,50.4805,50.8092,50.3828,50.7826,19540.0
2019-07-10 14:30:00,57.14,57.33,57.13,57.26,12063.0,50.7648,50.9336,50.7559,50.8714,12063.0
2019-07-10 15:00:00,57.22,57.41,57.13,57.2,33470.0,50.8359,51.0047,50.7559,50.8181,33470.0
2019-07-10 15:30:00,57.18,57.33,56.97,57.14,91332.0,50.8004,50.9336,50.6138,50.7648,91332.0
2019-07-11 09:30:00,57.19,57.35,56.8,56.88,31750.0,50.8092,50.9514,50.4628,50.5338,31750.0
2019-07-11 10:00:00,56.8,57.0,56.15,56.57,41396.0,50.4628,50.6404,49.8853,50.2584,41396.0
2019-07-11 10:30:00,56.55,56.66,56.25,56.32,15457.0,50.2406,50.3384,49.9741,50.0363,15457.0
2019-07-11 11:00:00,56.33,56.78,56.33,56.67,14541.0,50.0452,50.445,50.0452,50.3473,14541.0
2019-07-11 11:30:00,56.66,57.24,56.6,57.11,11875.0,50.3384,50.8537,50.2851,50.7382,11875.0
2019-07-11 12:00:00,57.14,57.62,57.1,57.56,32476.0,50.7648,51.1913,50.7293,51.138,32476.0
2019-07-11 12:30:00,57.53,57.64,57.4,57.44,20102.0,51.1113,51.209,50.9958,51.0314,20102.0
2019-07-11 13:00:00,57.44,57.46,57.13,57.14,12600.0,51.0314,51.0491,50.7559,50.7648,12600.0
2019-07-11 13:30:00,57.15,57.23,57.05,57.18,10590.0,50.7737,50.8448,50.6849,50.8004,10590.0
2019-07-11 14:00:00,57.2,57.2,56.9,57.0,16285.0,50.8181,50.8181,50.5516,50.6404,16285.0
2019-07-11 14:30:00,57.0,57.32,56.99,57.3,34033.0,50.6404,50.9247,50.6316,50.907,34033.0
2019-07-11 15:00:00,57.28,57.47,57.15,57.26,32568.0,50.8892,51.058,50.7737,50.8714,32568.0
2019-07-11 15:30:00,57.28,57.35,57.19,57.26,91140.0,50.8892,50.9514,50.8092,50.8714,91140.0
2019-07-12 09:30:00,57.64,58.43,57.4,57.91,45866.0,51.209,51.9109,50.9958,51.4489,45866.0
2019-07-12 10:00:00,57.87,59.11,57.87,58.85,34644.0,51.4134,52.515,51.4134,52.284,34644.0
2019-07-12 10:30:00,58.94,59.1,58.65,58.66,28330.0,52.364,52.5061,52.1063,52.1152,28330.0
2019-07-12 11:00:00,58.65,58.81,58.37,58.8,15275.0,52.1063,52.2485,51.8576,52.2396,15275.0
2019-07-12 11:30:00,58.78,58.9,58.64,58.82,11411.0,52.2218,52.3285,52.0975,52.2574,11411.0
2019-07-12 12:00:00,58.79,58.96,58.54,58.96,9185.0,52.2307,52.3818,52.0086,52.3818,9185.0
2019-07-12 12:30:00,58.93,59.17,58.85,59.13,12971.0,52.3551,52.5683,52.284,52.5328,12971.0
2019-07-12 13:00:00,59.11,59.18,59.03,59.11,8002.0,52.515,52.5772,52.444,52.515,8002.0
2019-07-12 13:30:00,59.07,59.12,58.96,59.03,9995.0,52.4795,52.5239,52.3818,52.444,9995.0
2019-07-12 14:00:00,59.03,59.07,58.85,58.95,13869.0,52.444,52.4795,52.284,52.3729,13869.0
2019-07-12 14:30:00,58.92,59.09,58.87,59.09,12965.0,52.3462,52.4973,52.3018,52.4973,12965.0
2019-07-12 15:00:00,59.07,59.23,59.04,59.11,25504.0,52.4795,52.6216,52.4528,52.515,25504.0
2019-07-12 15:30:00,59.11,59.51,59.11,59.34,121712.0,52.515,52.8704,52.515,52.7194,121712.0
2019-07-15 09:30:00,58.8,59.54,57.95,58.02,36507.0,52.2396,52.8971,51.4844,51.5466,36507.0
2019-07-15 10:00:00,58.05,58.44,57.93,58.34,18440.0,51.5733,51.9198,51.4667,51.8309,18440.0
2019-07-15 10:30:00,58.3,58.62,58.13,58.22,20065.0,51.7954,52.0797,51.6444,51.7243,20065.0
2019-07-15 11:00:00,58.23,58.3,57.84,58.3,32658.0,51.7332,51.7954,51.3867,51.7954,32658.0
2019-07-15 11:30:00,58.27,58.86,57.96,58.86,53324.0,51.7687,52.2929,51.4933,52.2929,53324.0
2019-07-15 12:00:00,58.8,59.03,58.67,58.95,19024.0,52.2396,52.444,52.1241,52.3729,19024.0
2019-07-15 12:30:00,58.95,59.22,58.76,59.18,28896.0,52.3729,52.6128,52.2041,52.5772,28896.0
2019-07-15 13:00:00,59.19,59.43,59.13,59.25,13623.0,52.5861,52.7993,52.5328,52.6394,13623.0
2019-07-15 13:30:00,59.23,59.35,59.13,59.34,10661.0,52.6216,52.7283,52.5328,52.7194,10661.0
2019-07-15 14:00:00,59.33,59.35,59.03,59.17,12511.0,52.7105,52.7283,52.444,52.5683,12511.0
2019-07-15 14:30:00,59.2,59.23,58.98,59.12,26260.0,52.595,52.6216,52.3995,52.5239,26260.0
2019-07-15 15:00:00,59.1,59.11,58.95,59.05,22719.0,52.5061,52.515,52.3729,52.4617,22719.0
2019-07-15 15:30:00,59.04,59.28,58.98,58.98,108506.0,52.4528,52.6661,52.3995,52.3995,108506.0
2019-07-16 09:30:00,58.9,59.42,58.1,59.14,57359.0,52.3285,52.7904,51.6177,52.5417,57359.0
2019-07-16 10:00:00,59.16,59.99,59.02,59.78,26854.0,52.5594,53.2968,52.4351,53.1103,26854.0
2019-07-16 10:30:00,59.84,59.92,58.95,59.25,15545.0,53.1636,53.2347,52.3729,52.6394,15545.0
2019-07-16 11:00:00,59.25,59.55,59.15,59.27,12768.0,52.6394,52.9059,52.5506,52.6572,12768.0
2019-07-16 11:30:00,59.32,59.48,59.22,59.27,12300.0,52.7016,52.8437,52.6128,52.6572,12300.0
2019-07-16 12:00:00,59.25,59.25,58.76,58.97,10748.0,52.6394,52.6394,52.2041,52.3906,10748.0
2019-07-16 12:30:00,59.02,59.35,59.0,59.24,18717.0,52.4351,52.7283,52.4173,52.6305,18717.0
2019-07-16 13:00:00,59.29,59.55,59.29,59.47,9471.0,52.6749,52.9059,52.6749,52.8349,9471.0
2019-07-16 13:30:00,59.44,59.55,59.2,59.27,10700.0,52.8082,52.9059,52.595,52.6572,10700.0
2019-07-16 14:00:00,59.25,59.39,59.24,59.36,8994.0,52.6394,52.7638,52.6305,52.7371,8994.0
2019-07-16 14:30:00,59.39,59.56,59.27,59.54,12181.0,52.7638,52.9148,52.6572,52.8971,12181.0
2019-07-16 15:00:00,59.52,59.58,59.39,59.44,15914.0,52.8793,52.9326,52.7638,52.8082,15914.0
2019-07-16 15:30:00,59.45,59.93,59.45,59.65,85174.0,52.8171,53.2435,52.8171,52.9948,85174.0
2019-07-17 09:30:00,59.67,59.67,58.5,58.98,31963.0,53.0125,53.0125,51.9731,52.3995,31963.0
2019-07-17 10:00:00,58.92,58.98,58.43,58.7,30857.0,52.3462,52.3995,51.9109,52.1508,30857.0
2019-07-17 10:30:00,58.68,59.29,58.67,59.24,38394.0,52.133,52.6749,52.1241,52.6305,38394.0
2019-07-17 11:00:00,59.23,59.76,59.16,59.64,33536.0,52.6216,53.0925,52.5594,52.9859,33536.0
2019-07-17 11:30:00,59.65,59.95,59.62,59.64,22604.0,52.9948,53.2613,52.9681,52.9859,22604.0
2019-07-17 12:00:00,59.68,59.68,59.21,59.3,10994.0,53.0214,53.0214,52.6039,52.6838,10994.0
2019-07-17 12:30:00,59.3,59.37,59.16,59.17,7992.0,52.6838,52.746,52.5594,52.5683,7992.0
2019-07-17 13:00:00,59.18,59.48,59.15,59.48,26782.0,52.5772,52.8437,52.5506,52.8437,26782.0
2019-07-17 13:30:00,59.49,59.72,59.35,59.53,57672.0,52.8526,53.057,52.7283,52.8882,57672.0
2019-07-17 14:00:00,59.51,59.6,59.28,59.4,41145.0,52.8704,52.9504,52.6661,52.7727,41145.0
2019-07-17 14:30:00,59.41,59.55,59.0,59.19,24993.0,52.7816,52.9059,52.4173,52.5861,24993.0
2019-07-17 15:00:00,59.16,59.16,58.99,59.03,28002.0,52.5594,52.5594,52.4084,52.444,28002.0
2019-07-17 15:30:00,59.01,59.22,58.99,59.0,84349.0,52.4262,52.6128,52.4084,52.4173,84349.0
2019-07-18 09:30:00,58.7,59.03,58.46,58.96,33313.0,52.1508,52.444,51.9375,52.3818,33313.0
2019-07-18 10:00:00,58.99,59.25,58.8,58.98,55146.0,52.4084,52.6394,52.2396,52.3995,55146.0
2019-07-18 10:30:00,59.03,59.33,58.9,59.3,53163.0,52.444,52.7105,52.3285,52.6838,53163.0
2019-07-18 11:00:00,59.32,59.35,58.93,59.02,57002.0,52.7016,52.7283,52.3551,52.4351,57002.0
2019-07-18 11:30:00,59.02,59.06,58.74,58.8,36711.0,52.4351,52.4706,52.1863,52.2396,36711.0
2019-07-18 12:00:00,58.83,59.4,58.79,59.09,29966.0,52.2663,52.7727,52.2307,52.4973,29966.0
2019-07-18 12:30:00,59.06,59.2,59.02,59.06,8353.0,52.4706,52.595,52.4351,52.4706,8353.0
2019-07-18 13:00:00,59.04,59.16,58.91,59.05,14960.0,52.4528,52.5594,52.3373,52.4617,14960.0
2019-07-18 13:30:00,59.07,59.18,59.0,59.01,13618.0,52.4795,52.5772,52.4173,52.4262,13618.0
2019-07-18 14:00:00,59.0,59.23,59.0,59.14,10101.0,52.4173,52.6216,52.4173,52.5417,10101.0
2019-07-18 14:30:00,59.16,59.32,59.1,59.26,17415.0,52.5594,52.7016,52.5061,52.6483,17415.0
2019-07-18 15:00:00,59.23,59.39,59.13,59.23,18289.0,52.6216,52.7638,52.5328,52.6216,18289.0
2019-07-18 15:30:00,59.21,59.27,58.96,59.14,60553.0,52.6039,52.6572,52.3818,52.5417,60553.0
2019-07-19 09:30:00,59.46,60.29,59.46,59.59,30239.0,52.826,53.5634,52.826,52.9415,30239.0
2019-07-19 10:00:00,59.49,59.65,59.25,59.33,14479.0,52.8526,52.9948,52.6394,52.7105,14479.0
2019-07-19 10:30:00,59.34,59.45,58.93,59.16,24915.0,52.7194,52.8171,52.3551,52.5594,24915.0
2019-07-19 11:00:00,59.19,59.39,59.16,59.32,26678.0,52.5861,52.7638,52.5594,52.7016,26678.0
2019-07-19 11:30:00,59.33,59.42,59.06,59.26,27264.0,52.7105,52.7904,52.4706,52.6483,27264.0
2019-07-19 12:00:00,59.27,59.55,59.13,59.22,46563.0,52.6572,52.9059,52.5328,52.6128,46563.0
2019-07-19 12:30:00,59.2,59.32,59.1,59.24,19302.0,52.595,52.7016,52.5061,52.6305,19302.0
2019-07-19 13:00:00,59.25,59.46,59.2,59.39,30072.0,52.6394,52.826,52.595,52.7638,30072.0
2019-07-19 13:30:00,59.4,59.48,59.35,59.44,22008.0,52.7727,52.8437,52.7283,52.8082,22008.0
2019-07-19 14:00:00,59.42,59.46,59.25,59.31,19881.0,52.7904,52.826,52.6394,52.6927,19881.0
2019-07-19 14:30:00,59.31,59.36,58.85,59.0,24120.0,52.6927,52.7371,52.284,52.4173,24120.0
2019-07-19 15:00:00,58.98,58.98,58.67,58.77,34767.0,52.3995,52.3995,52.1241,52.213,34767.0
2019-07-19 15:30:00,58.76,58.82,58.31,58.35,121255.0,52.2041,52.2574,51.8043,51.8398,121255.0
2019-07-22 09:30:00,58.71,58.71,57.98,58.22,28574.0,52.1597,52.1597,51.5111,51.7243,28574.0
2019-07-22 10:00:00,58.2,58.24,57.71,57.8,37405.0,51.7066,51.7421,51.2712,51.3512,37405.0
2019-07-22 10:30:00,57.95,58.04,57.53,57.66,36960.0,51.4844,51.5644,51.1113,51.2268,36960.0
2019-07-22 11:00:00,57.65,57.78,57.49,57.68,14857.0,51.2179,51.3334,51.0758,51.2446,14857.0
2019-07-22 11:30:00,57.71,58.35,57.65,58.23,15494.0,51.2712,51.8398,51.2179,51.7332,15494.0
2019-07-22 12:00:00,58.25,58.25,57.9,58.05,8109.0,51.751,51.751,51.44,51.5733,8109.0
2019-07-22 12:30:00,58.06,58.06,57.84,57.96,5992.0,51.5822,51.5822,51.3867,51.4933,5992.0
2019-07-22 13:00:00,58.0,58.24,57.93,57.94,6835.0,51.5289,51.7421,51.4667,51.4756,6835.0
2019-07-22 13:30:00,57.95,57.95,57.53,57.54,9410.0,51.4844,51.4844,51.1113,51.1202,9410.0
2019-07-22 14:00:00,57.58,57.64,57.35,57.35,30372.0,51.1557,51.209,50.9514,50.9514,30372.0
2019-07-22 14:30:00,57.35,57.42,56.91,57.0,63876.0,50.9514,51.0136,50.5605,50.6404,63876.0
2019-07-22 15:00:00,57.0,57.17,56.73,56.78,46113.0,50.6404,50.7915,50.4006,50.445,46113.0
2019-07-22 15:30:00,56.77,56.84,56.31,56.49,142609.0,50.4361,50.4983,50.0274,50.1873,142609.0
2019-07-23 09:30:00,56.87,57.26,56.42,57.06,60541.0,50.5249,50.8714,50.1252,50.6937,60541.0
2019-07-23 10:00:00,57.09,57.3,56.32,56.43,76716.0,50.7204,50.907,50.0363,50.134,76716.0
2019-07-23 10:30:00,56.45,56.61,56.31,56.31,45826.0,50.1518,50.294,50.0274,50.0274,45826.0
2019-07-23 11:00:00,56.27,56.83,56.12,56.67,72879.0,49.9919,50.4894,49.8586,50.3473,72879.0
2019-07-23 11:30:00,56.68,56.72,56.32,56.51,101306.0,50.3561,50.3917,50.0363,50.2051,101306.0
2019-07-23 12:00:00,56.49,56.65,56.37,56.43,106114.0,50.1873,50.3295,50.0807,50.134,106114.0
2019-07-23 12:30:00,56.42,56.52,56.33,56.33,35713.0,50.1252,50.214,50.0452,50.0452,35713.0
2019-07-23 13:00:00,56.36,56.48,56.29,56.39,34180.0,50.0718,50.1785,50.0097,50.0985,34180.0
2019-07-23 13:30:00,56.4,56.49,56.25,56.43,40233.0,50.1074,50.1873,49.9741,50.134,40233.0
2019-07-23 14:00:00,56.44,56.47,56.33,56.39,72078.0,50.1429,50.1696,50.0452,50.0985,72078.0
2019-07-23 14:30:00,56.37,56.45,56.3,56.39,34277.0,50.0807,50.1518,50.0185,50.0985,34277.0
2019-07-23 15:00:00,56.39,57.22,56.38,57.03,85491.0,50.0985,50.8359,50.0896,50.6671,85491.0
2019-07-23 15:30:00,57.04,57.14,56.85,56.97,119347.0,50.676,50.7648,50.5072,50.6138,119347.0
2019-07-24 09:30:00,56.98,58.98,56.98,58.42,50103.0,50.6227,52.3995,50.6227,51.902,50103.0
2019-07-24 10:00:00,58.33,58.54,58.31,58.48,36986.0,51.8221,52.0086,51.8043,51.9553,36986.0
2019-07-24 10:30:00,58.49,58.54,57.73,58.21,30167.0,51.9642,52.0086,51.289,51.7154,30167.0
2019-07-24 11:00:00,58.21,58.29,57.96,58.09,24728.0,51.7154,51.7865,51.4933,51.6088,24728.0
2019-07-24 11:30:00,58.07,58.13,57.95,57.97,18559.0,51.5911,51.6444,51.4844,51.5022,18559.0
2019-07-24 12:00:00,57.98,58.6,57.96,58.45,38287.0,51.5111,52.0619,51.4933,51.9287,38287.0
2019-07-24 12:30:00,58.47,58.74,58.39,58.6,74515.0,51.9464,52.1863,51.8754,52.0619,74515.0
2019-07-24 13:00:00,58.58,58.93,58.58,58.82,18399.0,52.0442,52.3551,52.0442,52.2574,18399.0
2019-07-24 13:30:00,58.88,59.15,58.82,58.88,183031.0,52.3107,52.5506,52.2574,52.3107,183031.0
2019-07-24 14:00:00,58.85,59.2,58.83,59.13,36074.0,52.284,52.595,52.2663,52.5328,36074.0
2019-07-24 14:30:00,59.11,59.29,59.04,59.29,29467.0,52.515,52.6749,52.4528,52.6749,29467.0
2019-07-24 15:00:00,59.26,59.37,59.06,59.31,53368.0,52.6483,52.746,52.4706,52.6927,53368.0
2019-07-24 15:30:00,59.33,59.5,59.14,59.34,147049.0,52.7105,52.8615,52.5417,52.7194,147049.0
2019-07-25 09:30:00,59.28,59.91,58.9,59.84,56597.0,52.6661,53.2258,52.3285,53.1636,56597.0
2019-07-25 10:00:00,59.78,60.3,59.68,59.93,53082.0,53.1103,53.5723,53.0214,53.2435,53082.0
2019-07-25 10:30:00,59.98,60.08,59.66,59.83,25445.0,53.288,53.3768,53.0037,53.1547,25445.0
2019-07-25 11:00:00,59.85,60.32,59.5,59.5,37505.0,53.1725,53.59,52.8615,52.8615,37505.0
2019-07-25 11:30:00,59.4,59.48,58.87,58.89,26466.0,52.7727,52.8437,52.3018,52.3196,26466.0
2019-07-25 12:00:00,58.89,59.09,58.66,59.09,24848.0,52.3196,52.4973,52.1152,52.4973,24848.0
2019-07-25 12:30:00,59.09,59.13,58.72,58.89,15916.0,52.4973,52.5328,52.1685,52.3196,15916.0
2019-07-25 13:00:00,58.84,59.04,58.77,58.89,11550.0,52.2752,52.4528,52.213,52.3196,11550.0
2019-07-25 13:30:00,58.9,58.94,58.45,58.51,17662.0,52.3285,52.364,51.9287,51.982,17662.0
2019-07-25 14:00:00,58.51,58.71,58.48,58.54,15730.0,51.982,52.1597,51.9553,52.0086,15730.0
2019-07-25 14:30:00,58.52,58.54,58.38,58.42,19825.0,51.9909,52.0086,51.8665,51.902,19825.0
2019-07-25 15:00:00,58.4,58.73,58.26,58.69,19019.0,51.8842,52.1774,51.7599,52.1419,19019.0
2019-07-25 15:30:00,58.69,59.03,58.64,58.97,68856.0,52.1419,52.444,52.0975,52.3906,68856.0
2019-07-26 09:30:00,58.85,58.86,58.24,58.75,25474.0,52.284,52.2929,51.7421,52.1952,25474.0
2019-07-26 10:00:00,58.75,59.11,58.34,58.81,36445.0,52.1952,52.515,51.8309,52.2485,36445.0
2019-07-26 10:30:00,58.86,59.76,58.73,59.58,23824.0,52.2929,53.0925,52.1774,52.9326,23824.0
2019-07-26 11:00:00,59.52,59.9,59.32,59.33,32562.0,52.8793,53.2169,52.7016,52.7105,32562.0
2019-07-26 11:30:00,59.37,59.46,59.01,59.46,9424.0,52.746,52.826,52.4262,52.826,9424.0
2019-07-26 12:00:00,59.44,59.7,59.4,59.44,16162.0,52.8082,53.0392,52.7727,52.8082,16162.0
2019-07-26 12:30:00,59.47,59.7,59.39,59.63,8408.0,52.8349,53.0392,52.7638,52.977,8408.0
2019-07-26 13:00:00,59.61,59.71,59.52,59.61,14761.0,52.9592,53.0481,52.8793,52.9592,14761.0
2019-07-26 13:30:00,59.47,59.62,59.41,59.41,12678.0,52.8349,52.9681,52.7816,52.7816,12678.0
2019-07-26 14:00:00,59.4,59.83,59.38,59.78,14158.0,52.7727,53.1547,52.7549,53.1103,14158.0
2019-07-26 14:30:00,59.76,60.11,59.76,60.0,31752.0,53.0925,53.4035,53.0925,53.3057,31752.0
2019-07-26 15:00:00,60.01,60.08,59.72,59.79,16470.0,53.3146,53.3768,53.057,53.1192,16470.0
2019-07-26 15:30:00,59.82,59.89,59.62,59.7,49813.0,53.1458,53.208,52.9681,53.0392,49813.0
2019-07-29 09:30:00,59.45,59.66,58.79,59.08,35837.0,52.8171,53.0037,52.2307,52.4884,35837.0
2019-07-29 10:00:00,59.0,59.32,58.32,58.43,25250.0,52.4173,52.7016,51.8132,51.9109,25250.0
2019-07-29 10:30:00,58.47,58.97,58.29,58.87,23568.0,51.9464,52.3906,51.7865,52.3018,23568.0
2019-07-29 11:00:00,58.88,58.95,58.48,58.57,13768.0,52.3107,52.3729,51.9553,52.0353,13768.0
2019-07-29 11:30:00,58.57,58.98,58.44,58.96,22722.0,52.0353,52.3995,51.9198,52.3818,22722.0
2019-07-29 12:00:00,58.96,59.0,58.61,58.84,20891.0,52.3818,52.4173,52.0708,52.2752,20891.0
2019-07-29 12:30:00,58.84,58.97,58.69,58.97,24690.0,52.2752,52.3906,52.1419,52.3906,24690.0
2019-07-29 13:00:00,58.95,58.95,58.52,58.56,12444.0,52.3729,52.3729,51.9909,52.0264,12444.0
2019-07-29 13:30:00,58.56,58.65,58.35,58.4,11683.0,52.0264,52.1063,51.8398,51.8842,11683.0
2019-07-29 14:00:00,58.42,58.7,58.28,58.61,35035.0,51.902,52.1508,51.7776,52.0708,35035.0
2019-07-29 14:30:00,58.64,58.64,58.17,58.17,25085.0,52.0975,52.0975,51.6799,51.6799,25085.0
2019-07-29 15:00:00,58.17,58.47,58.16,58.24,28260.0,51.6799,51.9464,51.671,51.7421,28260.0
2019-07-29 15:30:00,58.26,58.45,58.05,58.29,65826.0,51.7599,51.9287,51.5733,51.7865,65826.0
2019-07-30 09:30:00,57.87,57.87,56.96,57.46,17906.0,51.4134,51.4134,50.6049,51.0491,17906.0
2019-07-30 10:00:00,57.41,58.19,57.41,57.84,14519.0,51.0047,51.6977,51.0047,51.3867,14519.0
2019-07-30 10:30:00,57.84,58.22,57.76,57.83,14818.0,51.3867,51.7243,51.3156,51.3778,14818.0
2019-07-30 11:00:00,57.9,58.19,57.9,57.96,25868.0,51.44,51.6977,51.44,51.4933,25868.0
2019-07-30 11:30:00,57.96,58.31,57.93,58.11,19237.0,51.4933,51.8043,51.4667,51.6266,19237.0
2019-07-30 12:00:00,58.07,58.63,58.01,58.62,16400.0,51.5911,52.0886,51.5378,52.0797,16400.0
2019-07-30 12:30:00,58.64,59.09,58.64,59.05,20559.0,52.0975,52.4973,52.0975,52.4617,20559.0
2019-07-30 13:00:00,59.03,59.03,58.84,58.93,7847.0,52.444,52.444,52.2752,52.3551,7847.0
2019-07-30 13:30:00,58.92,59.22,58.91,59.14,10779.0,52.3462,52.6128,52.3373,52.5417,10779.0
2019-07-30 14:00:00,59.09,59.49,59.09,59.36,14079.0,52.4973,52.8526,52.4973,52.7371,14079.0
2019-07-30 14:30:00,59.35,59.37,59.15,59.32,14686.0,52.7283,52.746,52.5506,52.7016,14686.0
2019-07-30 15:00:00,59.29,59.61,59.25,59.55,18428.0,52.6749,52.9592,52.6394,52.9059,18428.0
2019-07-30 15:30:00,59.57,59.69,59.48,59.62,56494.0,52.9237,53.0303,52.8437,52.9681,56494.0
2019-07-31 09:30:00,59.67,60.0,58.98,59.24,22709.0,53.0125,53.3057,52.3995,52.6305,22709.0
2019-07-31 10:00:00,59.22,59.62,58.98,59.48,18001.0,52.6128,52.9681,52.3995,52.8437,18001.0
2019-07-31 10:30:00,59.43,59.45,59.13,59.45,11828.0,52.7993,52.8171,52.5328,52.8171,11828.0
2019-07-31 11:00:00,59.48,59.98,59.31,59.68,22473.0,52.8437,53.288,52.6927,53.0214,22473.0
2019-07-31 11:30:00,59.7,59.74,59.46,59.59,15846.0,53.0392,53.0747,52.826,52.9415,15846.0
2019-07-31 12:00:00,59.58,59.91,59.5,59.88,7600.0,52.9326,53.2258,52.8615,53.1991,7600.0
2019-07-31 12:30:00,59.92,59.93,59.48,59.56,17112.0,53.2347,53.2435,52.8437,52.9148,17112.0
2019-07-31 13:00:00,59.54,60.18,59.45,60.07,26406.0,52.8971,53.4656,52.8171,53.3679,26406.0
2019-07-31 13:30:00,60.08,60.09,59.79,59.93,11806.0,53.3768,53.3857,53.1192,53.2435,11806.0
2019-07-31 14:00:00,59.9,60.06,59.68,59.78,18906.0,53.2169,53.359,53.0214,53.1103,18906.0
2019-07-31 14:30:00,59.79,59.97,58.85,59.35,62358.0,53.1192,53.2791,52.284,52.7283,62358.0
2019-07-31 15:00:00,59.34,60.04,59.3,59.99,32567.0,52.7194,53.3413,52.6838,53.2968,32567.0
2019-07-31 15:30:00,59.95,60.25,59.6,59.6,118297.0,53.2613,53.5278,52.9504,52.9504,118297.0
2019-08-01 09:30:00,59.84,60.08,59.45,59.74,12690.0,53.1636,53.3768,52.8171,53.0747,12690.0
2019-08-01 10:00:00,59.81,60.19,59.61,60.03,52086.0,53.1369,53.4745,52.9592,53.3324,52086.0
2019-08-01 10:30:00,60.05,60.15,59.86,60.05,50732.0,53.3502,53.439,53.1813,53.3502,50732.0
2019-08-01 11:00:00,60.13,60.53,60.07,60.36,38467.0,53.4212,53.7766,53.3679,53.6256,38467.0
2019-08-01 11:30:00,60.39,60.41,60.01,60.14,25918.0,53.6522,53.67,53.3146,53.4301,25918.0
2019-08-01 12:00:00,60.12,60.23,59.95,60.18,30098.0,53.4123,53.5101,53.2613,53.4656,30098.0
2019-08-01 12:30:00,60.22,60.28,59.89,59.99,37086.0,53.5012,53.5545,53.208,53.2968,37086.0
2019-08-01 13:00:00,59.99,59.99,59.33,59.33,36925.0,53.2968,53.2968,52.7105,52.7105,36925.0
2019-08-01 13:30:00,59.29,59.47,57.9,58.44,48897.0,52.6749,52.8349,51.44,51.9198,48897.0
2019-08-01 14:00:00,58.38,58.45,57.85,57.89,79225.0,51.8665,51.9287,51.3956,51.4311,79225.0
2019-08-01 14:30:00,57.85,58.78,57.7,58.78,60909.0,51.3956,52.2218,51.2623,52.2218,60909.0
2019-08-01 15:00:00,58.71,58.73,57.98,58.09,52188.0,52.1597,52.1774,51.5111,51.6088,52188.0
2019-08-01 15:30:00,58.11,58.28,57.97,58.23,110069.0,51.6266,51.7776,51.5022,51.7332,110069.0
2019-08-02 09:30:00,57.8,58.52,57.45,57.61,24906.0,51.3512,51.9909,51.0402,51.1824,24906.0
2019-08-02 10:00:00,57.76,57.78,56.98,57.25,20072.0,51.3156,51.3334,50.6227,50.8625,20072.0
2019-08-02 10:30:00,57.17,57.3,56.24,56.29,35285.0,50.7915,50.907,49.9652,50.0097,35285.0
2019-08-02 11:00:00,56.22,57.32,56.13,57.03,31291.0,49.9475,50.9247,49.8675,50.6671,31291.0
2019-08-02 11:30:00,57.09,57.36,56.79,57.34,18729.0,50.7204,50.9603,50.4539,50.9425,18729.0
2019-08-02 12:00:00,57.33,57.61,57.16,57.49,21740.0,50.9336,51.1824,50.7826,51.0758,21740.0
2019-08-02 12:30:00,57.35,57.49,57.0,57.03,12485.0,50.9514,51.0758,50.6404,50.6671,12485.0
2019-08-02 13:00:00,56.96,57.24,56.73,56.97,9994.0,50.6049,50.8537,50.4006,50.6138,9994.0
2019-08-02 13:30:00,56.97,57.31,56.94,57.15,8124.0,50.6138,50.9159,50.5871,50.7737,8124.0
2019-08-02 14:00:00,57.08,57.31,57.04,57.21,7903.0,50.7115,50.9159,50.676,50.827,7903.0
2019-08-02 14:30:00,57.26,57.34,57.13,57.34,6672.0,50.8714,50.9425,50.7559,50.9425,6672.0
2019-08-02 15:00:00,57.25,57.32,57.07,57.26,17047.0,50.8625,50.9247,50.7026,50.8714,17047.0
2019-08-02 15:30:00,57.25,57.35,56.95,57.0,54216.0,50.8625,50.9514,50.596,50.6404,54216.0
2019-08-05 09:30:00,55.95,56.34,55.08,55.31,20764.0,49.7076,50.0541,48.9347,49.139,20764.0
2019-08-05 10:00:00,55.31,55.57,54.79,54.92,32174.0,49.139,49.37,48.677,48.7925,32174.0
2019-08-05 10:30:00,54.8,54.82,53.94,54.2,55409.0,48.6859,48.7037,47.9219,48.1528,55409.0
2019-08-05 11:00:00,54.21,54.62,54.12,54.58,31763.0,48.1617,48.526,48.0818,48.4904,31763.0
2019-08-05 11:30:00,54.62,54.86,54.44,54.5,21354.0,48.526,48.7392,48.3661,48.4194,21354.0
2019-08-05 12:00:00,54.55,54.82,54.42,54.58,20266.0,48.4638,48.7037,48.3483,48.4904,20266.0
2019-08-05 12:30:00,54.57,54.73,54.35,54.36,20964.0,48.4816,48.6237,48.2861,48.295,20964.0
2019-08-05 13:00:00,54.39,54.55,54.29,54.41,16811.0,48.3216,48.4638,48.2328,48.3394,16811.0
2019-08-05 13:30:00,54.42,54.56,54.12,54.32,16884.0,48.3483,48.4727,48.0818,48.2595,16884.0
2019-08-05 14:00:00,54.28,54.42,54.08,54.08,15121.0,48.2239,48.3483,48.0462,48.0462,15121.0
2019-08-05 14:30:00,54.08,54.44,54.08,54.27,26504.0,48.0462,48.3661,48.0462,48.215,26504.0
2019-08-05 15:00:00,54.31,54.72,54.06,54.55,30373.0,48.2506,48.6148,48.0285,48.4638,30373.0
2019-08-05 15:30:00,54.5,54.75,54.31,54.31,69371.0,48.4194,48.6415,48.2506,48.2506,69371.0
2019-08-06 09:30:00,54.99,55.47,54.09,54.13,102554.0,48.8547,49.2811,48.0551,48.0907,102554.0
2019-08-06 10:00:00,54.18,54.22,53.59,54.04,33249.0,48.1351,48.1706,47.6109,48.0107,33249.0
2019-08-06 10:30:00,54.12,54.46,53.82,54.29,35045.0,48.0818,48.3838,47.8152,48.2328,35045.0
2019-08-06 11:00:00,54.16,54.27,53.36,53.36,23544.0,48.1173,48.215,47.4066,47.4066,23544.0
2019-08-06 11:30:00,53.46,53.77,53.32,53.77,30911.0,47.4954,47.7708,47.371,47.7708,30911.0
2019-08-06 12:00:00,53.8,53.8,53.28,53.28,13430.0,47.7975,47.7975,47.3355,47.3355,13430.0
2019-08-06 12:30:00,53.27,53.66,53.21,53.41,15064.0,47.3266,47.6731,47.2733,47.451,15064.0
2019-08-06 13:00:00,53.46,53.69,53.36,53.39,41067.0,47.4954,47.6997,47.4066,47.4332,41067.0
2019-08-06 13:30:00,53.38,53.65,53.25,53.56,47184.0,47.4243,47.6642,47.3088,47.5842,47184.0
2019-08-06 14:00:00,53.59,54.03,53.46,53.65,64587.0,47.6109,48.0018,47.4954,47.6642,64587.0
2019-08-06 14:30:00,53.65,53.94,53.48,53.7,49785.0,47.6642,47.9219,47.5132,47.7086,49785.0
2019-08-06 15:00:00,53.71,54.42,53.71,54.39,52084.0,47.7175,48.3483,47.7175,48.3216,52084.0
2019-08-06 15:30:00,54.37,54.39,54.15,54.31,96416.0,48.3039,48.3216,48.1084,48.2506,96416.0
2019-08-07 09:30:00,53.31,53.85,52.5,52.51,28172.0,47.3621,47.8419,46.6425,46.6514,28172.0
2019-08-07 10:00:00,52.5,53.21,52.5,53.16,57981.0,46.6425,47.2733,46.6425,47.2289,57981.0
2019-08-07 10:30:00,53.11,53.66,53.05,53.66,29173.0,47.1845,47.6731,47.1311,47.6731,29173.0
2019-08-07 11:00:00,53.61,53.66,53.2,53.28,27340.0,47.6287,47.6731,47.2644,47.3355,27340.0
2019-08-07 11:30:00,53.21,53.35,53.01,53.03,17280.0,47.2733,47.3977,47.0956,47.1134,17280.0
2019-08-07 12:00:00,53.07,53.26,52.95,53.25,30212.0,47.1489,47.3177,47.0423,47.3088,30212.0
2019-08-07 12:30:00,53.22,53.62,53.22,53.41,14909.0,47.2822,47.6376,47.2822,47.451,14909.0
2019-08-07 13:00:00,53.37,53.54,53.29,53.45,15714.0,47.4154,47.5665,47.3444,47.4865,15714.0
2019-08-07 13:30:00,53.47,53.81,53.46,53.76,30191.0,47.5043,47.8064,47.4954,47.7619,30191.0
2019-08-07 14:00:00,53.78,54.09,53.56,53.8,30000.0,47.7797,48.0551,47.5842,47.7975,30000.0
2019-08-07 14:30:00,53.82,53.93,53.66,53.91,16764.0,47.8152,47.913,47.6731,47.8952,16764.0
2019-08-07 15:00:00,53.91,53.94,53.52,53.53,82373.0,47.8952,47.9219,47.5487,47.5576,82373.0
2019-08-07 15:30:00,53.52,53.58,53.32,53.42,251805.0,47.5487,47.602,47.371,47.4599,251805.0
2019-08-08 09:30:00,52.67,52.75,50.56,51.34,191198.0,46.7935,46.8646,44.919,45.6119,191198.0
2019-08-08 10:00:00,51.38,52.14,51.38,51.67,81061.0,45.6475,46.3227,45.6475,45.9051,81061.0
2019-08-08 10:30:00,51.72,52.99,51.68,52.73,69919.0,45.9495,47.0778,45.914,46.8469,69919.0
2019-08-08 11:00:00,52.76,53.1,52.24,52.52,118790.0,46.8735,47.1756,46.4115,46.6603,118790.0
2019-08-08 11:30:00,52.49,52.49,51.01,51.13,86934.0,46.6336,46.6336,45.3188,45.4254,86934.0
2019-08-08 12:00:00,51.12,51.29,50.33,50.36,105820.0,45.4165,45.5675,44.7146,44.7413,105820.0
2019-08-08 12:30:00,50.36,51.24,50.36,50.79,140209.0,44.7413,45.5231,44.7413,45.1233,140209.0
2019-08-08 13:00:00,50.83,50.94,50.4,50.94,82841.0,45.1588,45.2566,44.7768,45.2566,82841.0
2019-08-08 13:30:00,50.91,51.1,50.65,51.07,130087.0,45.2299,45.3987,44.9989,45.3721,130087.0
2019-08-08 14:00:00,51.05,51.45,50.95,51.01,154735.0,45.3543,45.7097,45.2654,45.3188,154735.0
2019-08-08 14:30:00,51.0,51.5,50.92,51.33,111448.0,45.3099,45.7541,45.2388,45.6031,111448.0
2019-08-08 15:00:00,51.32,51.64,51.29,51.41,80281.0,45.5942,45.8785,45.5675,45.6741,80281.0
2019-08-08 15:30:00,51.44,51.54,51.2,51.52,183815.0,45.7008,45.7896,45.4876,45.7719,183815.0
2019-08-09 09:30:00,51.22,51.37,50.22,50.23,63355.0,45.5053,45.6386,44.6169,44.6258,63355.0
2019-08-09 10:00:00,50.24,50.55,50.03,50.22,52404.0,44.6347,44.9101,44.4481,44.6169,52404.0
2019-08-09 10:30:00,50.19,50.24,49.74,49.75,75612.0,44.5902,44.6347,44.1904,44.1993,75612.0
2019-08-09 11:00:00,49.73,49.88,49.32,49.81,44593.0,44.1816,44.3148,43.8173,44.2526,44593.0
2019-08-09 11:30:00,49.77,50.0,49.69,49.87,31900.0,44.2171,44.4214,44.146,44.3059,31900.0
2019-08-09 12:00:00,49.83,50.06,49.77,49.83,37220.0,44.2704,44.4747,44.2171,44.2704,37220.0
2019-08-09 12:30:00,49.81,50.1,49.63,49.94,21538.0,44.2526,44.5103,44.0927,44.3681,21538.0
2019-08-09 13:00:00,49.94,50.11,49.8,50.04,26794.0,44.3681,44.5192,44.2438,44.457,26794.0
2019-08-09 13:30:00,50.05,50.3,50.03,50.07,18472.0,44.4659,44.688,44.4481,44.4836,18472.0
2019-08-09 14:00:00,50.1,50.17,50.02,50.09,27533.0,44.5103,44.5725,44.4392,44.5014,27533.0
2019-08-09 14:30:00,50.09,50.58,50.08,50.56,40705.0,44.5014,44.9367,44.4925,44.919,40705.0
2019-08-09 15:00:00,50.57,50.67,50.35,50.41,25810.0,44.9278,45.0167,44.7324,44.7857,25810.0
2019-08-09 15:30:00,50.41,50.57,50.28,50.32,132546.0,44.7857,44.9278,44.6702,44.7057,132546.0
2019-08-12 09:30:00,49.87,50.63,49.5,50.29,34645.0,44.3059,44.9812,43.9772,44.6791,34645.0
2019-08-12 10:00:00,50.2,50.34,49.59,49.7,24735.0,44.5991,44.7235,44.0572,44.1549,24735.0
2019-08-12 10:30:00,49.79,49.8,49.28,49.44,33544.0,44.2349,44.2438,43.7818,43.9239,33544.0
2019-08-12 11:00:00,49.38,49.53,49.18,49.18,27783.0,43.8706,44.0039,43.6929,43.6929,27783.0
2019-08-12 11:30:00,49.21,49.32,48.84,49.19,40033.0,43.7196,43.8173,43.3909,43.7018,40033.0
2019-08-12 12:00:00,49.16,49.2,48.95,49.03,10500.0,43.6752,43.7107,43.4886,43.5597,10500.0
2019-08-12 12:30:00,49.01,49.23,48.88,49.0,12074.0,43.5419,43.7374,43.4264,43.533,12074.0
2019-08-12 13:00:00,49.03,49.14,48.78,48.82,16949.0,43.5597,43.6574,43.3376,43.3731,16949.0
2019-08-12 13:30:00,48.86,48.89,48.64,48.81,17773.0,43.4086,43.4353,43.2132,43.3642,17773.0
2019-08-12 14:00:00,48.81,49.31,48.8,49.3,37370.0,43.3642,43.8084,43.3553,43.7995,37370.0
2019-08-12 14:30:00,49.26,49.33,49.17,49.27,23237.0,43.764,43.8262,43.684,43.7729,23237.0
2019-08-12 15:00:00,49.23,49.31,48.91,49.02,20161.0,43.7374,43.8084,43.4531,43.5508,20161.0
2019-08-12 15:30:00,49.02,49.09,48.93,49.0,19931.0,43.5508,43.613,43.4708,43.533,19931.0
2019-08-13 09:30:00,49.17,50.4,48.62,50.26,27238.0,43.684,44.7768,43.1954,44.6524,27238.0
2019-08-13 10:00:00,50.23,50.26,49.79,50.07,63192.0,44.6258,44.6524,44.2349,44.4836,63192.0
2019-08-13 10:30:00,50.07,50.47,50.0,50.36,50992.0,44.4836,44.839,44.4214,44.7413,50992.0
2019-08-13 11:00:00,50.38,50.64,49.9,49.98,62751.0,44.759,44.99,44.3326,44.4037,62751.0
2019-08-13 11:30:00,49.86,50.02,49.75,49.86,44586.0,44.2971,44.4392,44.1993,44.2971,44586.0
2019-08-13 12:00:00,49.89,49.92,49.54,49.55,51136.0,44.3237,44.3504,44.0128,44.0216,51136.0
2019-08-13 12:30:00,49.51,49.68,49.2,49.23,42224.0,43.9861,44.1371,43.7107,43.7374,42224.0
2019-08-13 13:00:00,49.21,49.66,49.17,49.62,35495.0,43.7196,44.1194,43.684,44.0838,35495.0
2019-08-13 13:30:00,49.63,49.77,49.3,49.45,34387.0,44.0927,44.2171,43.7995,43.9328,34387.0
2019-08-13 14:00:00,49.48,49.48,49.0,49.09,23266.0,43.9595,43.9595,43.533,43.613,23266.0
2019-08-13 14:30:00,49.09,49.25,49.0,49.14,23856.0,43.613,43.7551,43.533,43.6574,23856.0
2019-08-13 15:00:00,49.14,49.22,49.06,49.22,37622.0,43.6574,43.7285,43.5863,43.7285,37622.0
2019-08-13 15:30:00,49.22,49.26,48.96,49.1,104670.0,43.7285,43.764,43.4975,43.6219,104670.0
2019-08-14 09:30:00,47.86,48.03,46.8,47.58,67727.0,42.5202,42.6712,41.5785,42.2714,67727.0
2019-08-14 10:00:00,47.48,47.48,46.65,47.02,47081.0,42.1826,42.1826,41.4452,41.7739,47081.0
2019-08-14 10:30:00,46.99,47.18,46.06,46.12,74226.0,41.7473,41.9161,40.921,40.9743,74226.0
2019-08-14 11:00:00,46.12,46.28,45.9,46.11,47117.0,40.9743,41.1165,40.7789,40.9655,47117.0
2019-08-14 11:30:00,46.12,46.3,45.78,45.89,51079.0,40.9743,41.1343,40.6723,40.77,51079.0
2019-08-14 12:00:00,45.88,45.96,45.51,45.67,28897.0,40.7611,40.8322,40.4324,40.5745,28897.0
2019-08-14 12:30:00,45.68,45.86,45.44,45.52,44598.0,40.5834,40.7433,40.3702,40.4413,44598.0
2019-08-14 13:00:00,45.45,45.68,45.13,45.57,42880.0,40.3791,40.5834,40.0948,40.4857,42880.0
2019-08-14 13:30:00,45.57,45.72,45.37,45.42,25424.0,40.4857,40.619,40.308,40.3524,25424.0
2019-08-14 14:00:00,45.4,45.41,45.11,45.15,38065.0,40.3347,40.3436,40.077,40.1126,38065.0
2019-08-14 14:30:00,45.13,45.4,45.0,45.26,48117.0,40.0948,40.3347,39.9793,40.2103,48117.0
2019-08-14 15:00:00,45.26,45.52,45.06,45.28,93317.0,40.2103,40.4413,40.0326,40.2281,93317.0
2019-08-14 15:30:00,45.26,45.35,44.94,44.97,208647.0,40.2103,40.2902,39.926,39.9526,208647.0
2019-08-15 09:30:00,45.06,45.15,44.12,44.67,84715.0,40.0326,40.1126,39.1975,39.6861,84715.0
2019-08-15 10:00:00,44.75,44.94,43.86,43.93,72217.0,39.7572,39.926,38.9665,39.0287,72217.0
2019-08-15 10:30:00,43.96,44.34,43.85,44.17,94650.0,39.0553,39.3929,38.9576,39.2419,94650.0
2019-08-15 11:00:00,44.13,44.28,43.85,44.27,103417.0,39.2064,39.3396,38.9576,39.3307,103417.0
2019-08-15 11:30:00,44.29,44.42,43.65,43.78,87934.0,39.3485,39.464,38.7799,38.8954,87934.0
2019-08-15 12:00:00,43.76,44.01,43.63,43.67,91784.0,38.8776,39.0998,38.7621,38.7977,91784.0
2019-08-15 12:30:00,43.67,43.75,43.31,43.32,53784.0,38.7977,38.8688,38.4779,38.4867,53784.0
2019-08-15 13:00:00,43.34,43.41,42.85,42.88,46246.0,38.5045,38.5667,38.0692,38.0958,46246.0
2019-08-15 13:30:00,42.86,42.91,42.29,42.32,95782.0,38.0781,38.1225,37.5717,37.5983,95782.0
2019-08-15 14:00:00,42.32,42.45,42.05,42.15,118794.0,37.5983,37.7138,37.3584,37.4473,118794.0
2019-08-15 14:30:00,42.19,42.72,42.13,42.64,113440.0,37.4828,37.9537,37.4295,37.8826,113440.0
2019-08-15 15:00:00,42.66,43.04,42.62,42.68,166049.0,37.9004,38.238,37.8648,37.9181,166049.0
2019-08-15 15:30:00,42.69,42.8,42.46,42.7,336133.0,37.927,38.0248,37.7227,37.9359,336133.0
2019-08-16 09:30:00,43.5,43.86,43.09,43.3,113754.0,38.6467,38.9665,38.2824,38.469,113754.0
2019-08-16 10:00:00,43.3,43.37,42.85,43.27,114841.0,38.469,38.5312,38.0692,38.4423,114841.0
2019-08-16 10:30:00,43.25,43.85,43.24,43.76,52133.0,38.4245,38.9576,38.4157,38.8776,52133.0
2019-08-16 11:00:00,43.75,44.7,43.71,44.68,66460.0,38.8688,39.7128,38.8332,39.695,66460.0
2019-08-16 11:30:00,44.68,45.04,44.64,45.04,58807.0,39.695,40.0148,39.6595,40.0148,58807.0
2019-08-16 12:00:00,45.02,45.18,44.78,44.78,56033.0,39.9971,40.1392,39.7838,39.7838,56033.0
2019-08-16 12:30:00,44.79,45.08,44.79,45.03,43616.0,39.7927,40.0504,39.7927,40.0059,43616.0
2019-08-16 13:00:00,45.04,45.05,44.79,44.96,44852.0,40.0148,40.0237,39.7927,39.9438,44852.0
2019-08-16 13:30:00,44.96,45.34,44.94,45.28,42963.0,39.9438,40.2814,39.926,40.2281,42963.0
2019-08-16 14:00:00,45.26,45.35,45.05,45.13,50770.0,40.2103,40.2902,40.0237,40.0948,50770.0
2019-08-16 14:30:00,45.12,45.13,44.88,44.98,18564.0,40.0859,40.0948,39.8727,39.9615,18564.0
2019-08-16 15:00:00,44.99,45.11,44.94,45.03,27515.0,39.9704,40.077,39.926,40.0059,27515.0
2019-08-16 15:30:00,45.03,45.12,44.95,45.08,96492.0,40.0059,40.0859,39.9349,40.0504,96492.0
2019-08-19 09:30:00,45.77,46.21,45.23,46.17,85070.0,40.6634,41.0543,40.1836,41.0188,85070.0
2019-08-19 10:00:00,46.07,46.76,45.93,46.69,128216.0,40.9299,41.5429,40.8055,41.4807,128216.0
2019-08-19 10:30:00,46.7,46.76,46.34,46.59,50105.0,41.4896,41.5429,41.1698,41.3919,50105.0
2019-08-19 11:00:00,46.59,46.97,46.59,46.73,61157.0,41.3919,41.7295,41.3919,41.5163,61157.0
2019-08-19 11:30:00,46.76,46.86,46.16,46.26,41515.0,41.5429,41.6318,41.0099,41.0987,41515.0
2019-08-19 12:00:00,46.28,46.43,46.1,46.17,15644.0,41.1165,41.2497,40.9566,41.0188,15644.0
2019-08-19 12:30:00,46.15,46.26,46.07,46.17,17517.0,41.001,41.0987,40.9299,41.0188,17517.0
2019-08-19 13:00:00,46.16,46.4,46.07,46.37,22795.0,41.0099,41.2231,40.9299,41.1964,22795.0
2019-08-19 13:30:00,46.37,46.61,46.36,46.52,45800.0,41.1964,41.4097,41.1876,41.3297,45800.0
2019-08-19 14:00:00,46.51,46.56,46.4,46.52,13208.0,41.3208,41.3652,41.2231,41.3297,13208.0
2019-08-19 14:30:00,46.5,46.6,46.38,46.53,25517.0,41.3119,41.4008,41.2053,41.3386,25517.0
2019-08-19 15:00:00,46.53,46.57,46.27,46.31,20534.0,41.3386,41.3741,41.1076,41.1431,20534.0
2019-08-19 15:30:00,46.3,46.45,46.21,46.29,79095.0,41.1343,41.2675,41.0543,41.1254,79095.0
2019-08-20 09:30:00,46.09,46.48,45.59,45.75,21426.0,40.9477,41.2942,40.5035,40.6456,21426.0
2019-08-20 10:00:00,45.75,46.08,45.59,45.59,34484.0,40.6456,40.9388,40.5035,40.5035,34484.0
2019-08-20 10:30:00,45.59,46.03,45.32,45.93,26023.0,40.5035,40.8944,40.2636,40.8055,26023.0
2019-08-20 11:00:00,45.9,45.95,45.64,45.73,15396.0,40.7789,40.8233,40.5479,40.6278,15396.0
2019-08-20 11:30:00,45.75,45.75,45.43,45.46,18336.0,40.6456,40.6456,40.3613,40.388,18336.0
2019-08-20 12:00:00,45.47,45.5,45.21,45.21,24038.0,40.3969,40.4235,40.1659,40.1659,24038.0
2019-08-20 12:30:00,45.23,45.39,45.06,45.38,29069.0,40.1836,40.3258,40.0326,40.3169,29069.0
2019-08-20 13:00:00,45.34,45.34,45.12,45.2,40771.0,40.2814,40.2814,40.0859,40.157,40771.0
2019-08-20 13:30:00,45.22,45.51,45.07,45.5,47471.0,40.1748,40.4324,40.0415,40.4235,47471.0
2019-08-20 14:00:00,45.49,45.6,45.44,45.52,14372.0,40.4146,40.5124,40.3702,40.4413,14372.0
2019-08-20 14:30:00,45.48,45.67,45.46,45.64,12815.0,40.4057,40.5745,40.388,40.5479,12815.0
2019-08-20 15:00:00,45.61,45.61,45.43,45.61,14865.0,40.5212,40.5212,40.3613,40.5212,14865.0
2019-08-20 15:30:00,45.62,45.73,45.36,45.4,55421.0,40.5301,40.6278,40.2991,40.3347,55421.0
2019-08-21 09:30:00,46.16,46.31,45.51,45.64,21376.0,41.0099,41.1431,40.4324,40.5479,21376.0
2019-08-21 10:00:00,45.63,45.72,45.32,45.32,17943.0,40.539,40.619,40.2636,40.2636,17943.0
2019-08-21 10:30:00,45.32,45.41,45.11,45.16,18986.0,40.2636,40.3436,40.077,40.1214,18986.0
2019-08-21 11:00:00,45.2,45.45,45.14,45.25,15546.0,40.157,40.3791,40.1037,40.2014,15546.0
2019-08-21 11:30:00,45.27,45.41,45.27,45.35,10050.0,40.2192,40.3436,40.2192,40.2902,10050.0
2019-08-21 12:00:00,45.35,45.43,45.14,45.28,12420.0,40.2902,40.3613,40.1037,40.2281,12420.0
2019-08-21 12:30:00,45.28,45.28,45.0,45.06,13660.0,40.2281,40.2281,39.9793,40.0326,13660.0
2019-08-21 13:00:00,45.01,45.06,44.82,44.89,9282.0,39.9882,40.0326,39.8194,39.8816,9282.0
2019-08-21 13:30:00,44.86,45.08,44.83,45.0,17452.0,39.8549,40.0504,39.8283,39.9793,17452.0
2019-08-21 14:00:00,44.98,45.24,44.93,45.17,29092.0,39.9615,40.1925,39.9171,40.1303,29092.0
2019-08-21 14:30:00,45.21,45.21,44.78,44.92,37833.0,40.1659,40.1659,39.7838,39.9082,37833.0
2019-08-21 15:00:00,44.92,45.17,44.89,45.0,38655.0,39.9082,40.1303,39.8816,39.9793,38655.0
2019-08-21 15:30:00,45.03,45.16,45.01,45.03,61325.0,40.0059,40.1214,39.9882,40.0059,61325.0
2019-08-22 09:30:00,45.06,45.36,44.92,45.23,29215.0,40.0326,40.2991,39.9082,40.1836,29215.0
2019-08-22 10:00:00,45.25,45.43,44.75,44.88,20584.0,40.2014,40.3613,39.7572,39.8727,20584.0
2019-08-22 10:30:00,44.88,44.9,44.51,44.84,29104.0,39.8727,39.8905,39.544,39.8371,29104.0
2019-08-22 11:00:00,44.89,45.44,44.8,45.26,32014.0,39.8816,40.3702,39.8016,40.2103,32014.0
2019-08-22 11:30:00,45.26,45.3,45.0,45.07,19149.0,40.2103,40.2458,39.9793,40.0415,19149.0
2019-08-22 12:00:00,45.03,45.25,45.01,45.19,25279.0,40.0059,40.2014,39.9882,40.1481,25279.0
2019-08-22 12:30:00,45.22,45.38,45.12,45.26,44472.0,40.1748,40.3169,40.0859,40.2103,44472.0
2019-08-22 13:00:00,45.27,45.38,45.26,45.38,7764.0,40.2192,40.3169,40.2103,40.3169,7764.0
2019-08-22 13:30:00,45.38,45.8,45.37,45.45,20692.0,40.3169,40.69,40.308,40.3791,20692.0
2019-08-22 14:00:00,45.48,45.52,45.15,45.15,13914.0,40.4057,40.4413,40.1126,40.1126,13914.0
2019-08-22 14:30:00,45.17,45.24,45.06,45.17,31260.0,40.1303,40.1925,40.0326,40.1303,31260.0
2019-08-22 15:00:00,45.19,45.27,45.16,45.22,20897.0,40.1481,40.2192,40.1214,40.1748,20897.0
2019-08-22 15:30:00,45.2,45.33,45.15,45.18,73087.0,40.157,40.2725,40.1126,40.1392,73087.0
2019-08-23 09:30:00,44.5,44.7,43.16,43.74,104775.0,39.5351,39.7128,38.3446,38.8599,104775.0
2019-08-23 10:00:00,43.77,43.95,43.57,43.65,17924.0,38.8865,39.0464,38.7088,38.7799,17924.0
2019-08-23 10:30:00,43.6,43.86,43.39,43.66,41962.0,38.7355,38.9665,38.5489,38.7888,41962.0
2019-08-23 11:00:00,43.64,43.64,42.66,42.84,135545.0,38.771,38.771,37.9004,38.0603,135545.0
2019-08-23 11:30:00,42.9,42.91,42.4,42.4,157457.0,38.1136,38.1225,37.6694,37.6694,157457.0
2019-08-23 12:00:00,42.4,43.14,42.37,42.85,32216.0,37.6694,38.3268,37.6427,38.0692,32216.0
2019-08-23 12:30:00,42.85,42.95,42.43,42.62,25664.0,38.0692,38.158,37.696,37.8648,25664.0
2019-08-23 13:00:00,42.63,43.12,42.5,43.11,134995.0,37.8737,38.3091,37.7582,38.3002,134995.0
2019-08-23 13:30:00,43.08,43.37,43.0,43.28,79876.0,38.2735,38.5312,38.2024,38.4512,79876.0
2019-08-23 14:00:00,43.24,43.32,43.19,43.27,47413.0,38.4157,38.4867,38.3712,38.4423,47413.0
2019-08-23 14:30:00,43.25,43.29,43.0,43.27,94732.0,38.4245,38.4601,38.2024,38.4423,94732.0
2019-08-23 15:00:00,43.26,43.35,43.02,43.05,43349.0,38.4334,38.5134,38.2202,38.2469,43349.0
2019-08-23 15:30:00,43.03,43.11,42.94,43.05,249011.0,38.2291,38.3002,38.1491,38.2469,249011.0
2019-08-26 09:30:00,43.67,43.88,43.0,43.27,33930.0,38.7977,38.9843,38.2024,38.4423,33930.0
2019-08-26 10:00:00,43.24,43.62,43.24,43.62,56964.0,38.4157,38.7533,38.4157,38.7533,56964.0
2019-08-26 10:30:00,43.59,43.61,43.25,43.33,58545.0,38.7266,38.7444,38.4245,38.4956,58545.0
2019-08-26 11:00:00,43.37,43.8,43.31,43.67,45891.0,38.5312,38.9132,38.4779,38.7977,45891.0
2019-08-26 11:30:00,43.68,43.83,43.64,43.78,23259.0,38.8066,38.9398,38.771,38.8954,23259.0
2019-08-26 12:00:00,43.72,44.01,43.69,44.0,22603.0,38.8421,39.0998,38.8155,39.0909,22603.0
2019-08-26 12:30:00,43.99,44.1,43.7,43.73,49506.0,39.082,39.1797,38.8243,38.851,49506.0
2019-08-26 13:00:00,43.73,43.87,43.67,43.82,27266.0,38.851,38.9754,38.7977,38.931,27266.0
2019-08-26 13:30:00,43.76,43.87,43.68,43.69,16058.0,38.8776,38.9754,38.8066,38.8155,16058.0
2019-08-26 14:00:00,43.67,43.67,43.47,43.52,66956.0,38.7977,38.7977,38.62,38.6644,66956.0
2019-08-26 14:30:00,43.51,43.58,43.4,43.5,97223.0,38.6555,38.7177,38.5578,38.6467,97223.0
2019-08-26 15:00:00,43.5,43.64,43.47,43.51,121182.0,38.6467,38.771,38.62,38.6555,121182.0
2019-08-26 15:30:00,43.53,43.73,43.5,43.73,104117.0,38.6733,38.851,38.6467,38.851,104117.0
2019-08-27 09:30:00,44.15,44.2,43.63,43.97,45459.0,39.2241,39.2686,38.7621,39.0642,45459.0
2019-08-27 10:00:00,43.97,44.07,43.7,43.75,95666.0,39.0642,39.1531,38.8243,38.8688,95666.0
2019-08-27 10:30:00,43.77,43.85,43.52,43.73,136226.0,38.8865,38.9576,38.6644,38.851,136226.0
2019-08-27 11:00:00,43.76,43.91,43.44,43.51,241433.0,38.8776,39.0109,38.5933,38.6555,241433.0
2019-08-27 11:30:00,43.5,43.74,43.48,43.66,130520.0,38.6467,38.8599,38.6289,38.7888,130520.0
2019-08-27 12:00:00,43.66,43.74,43.43,43.55,102872.0,38.7888,38.8599,38.5845,38.6911,102872.0
2019-08-27 12:30:00,43.51,43.51,43.23,43.43,41553.0,38.6555,38.6555,38.4068,38.5845,41553.0
2019-08-27 13:00:00,43.41,43.64,43.37,43.64,24133.0,38.5667,38.771,38.5312,38.771,24133.0
2019-08-27 13:30:00,43.61,43.81,43.46,43.62,20089.0,38.7444,38.9221,38.6111,38.7533,20089.0
2019-08-27 14:00:00,43.62,43.67,43.39,43.48,19631.0,38.7533,38.7977,38.5489,38.6289,19631.0
2019-08-27 14:30:00,43.49,43.6,43.43,43.49,24301.0,38.6378,38.7355,38.5845,38.6378,24301.0
2019-08-27 15:00:00,43.49,43.62,43.27,43.27,49427.0,38.6378,38.7533,38.4423,38.4423,49427.0
2019-08-27 15:30:00,43.26,43.54,43.22,43.38,82791.0,38.4334,38.6822,38.3979,38.54,82791.0
2019-08-28 09:30:00,43.08,43.89,42.86,43.8,29955.0,38.2735,38.9931,38.0781,38.9132,29955.0
2019-08-28 10:00:00,43.78,43.87,43.47,43.53,16273.0,38.8954,38.9754,38.62,38.6733,16273.0
2019-08-28 10:30:00,43.62,44.28,43.6,44.16,16855.0,38.7533,39.3396,38.7355,39.233,16855.0
2019-08-28 11:00:00,44.19,44.61,44.09,44.61,29267.0,39.2597,39.6328,39.1708,39.6328,29267.0
2019-08-28 11:30:00,44.6,44.83,44.47,44.72,27757.0,39.6239,39.8283,39.5084,39.7305,27757.0
2019-08-28 12:00:00,44.76,44.76,44.55,44.71,11925.0,39.7661,39.7661,39.5795,39.7217,11925.0
2019-08-28 12:30:00,44.68,44.93,44.67,44.89,21053.0,39.695,39.9171,39.6861,39.8816,21053.0
2019-08-28 13:00:00,44.87,44.9,44.72,44.85,27743.0,39.8638,39.8905,39.7305,39.846,27743.0
2019-08-28 13:30:00,44.85,44.9,44.78,44.9,24456.0,39.846,39.8905,39.7838,39.8905,24456.0
2019-08-28 14:00:00,44.9,45.11,44.88,45.05,41918.0,39.8905,40.077,39.8727,40.0237,41918.0
2019-08-28 14:30:00,45.08,45.08,44.89,45.01,24985.0,40.0504,40.0504,39.8816,39.9882,24985.0
2019-08-28 15:00:00,44.93,45.04,44.78,44.78,58245.0,39.9171,40.0148,39.7838,39.7838,58245.0
2019-08-28 15:30:00,44.76,44.96,44.71,44.89,132210.0,39.7661,39.9438,39.7217,39.8816,132210.0
2019-08-29 09:30:00,45.52,46.96,45.51,46.64,37128.0,40.4413,41.7206,40.4324,41.4363,37128.0
2019-08-29 10:00:00,46.7,47.07,46.52,46.84,63682.0,41.4896,41.8183,41.3297,41.614,63682.0
2019-08-29 10:30:00,46.84,46.92,46.19,46.27,58923.0,41.614,41.6851,41.0365,41.1076,58923.0
2019-08-29 11:00:00,46.3,46.54,46.04,46.4,90378.0,41.1343,41.3475,40.9033,41.2231,90378.0
2019-08-29 11:30:00,46.4,46.45,46.11,46.45,72376.0,41.2231,41.2675,40.9655,41.2675,72376.0
2019-08-29 12:00:00,46.49,46.58,46.34,46.34,25624.0,41.3031,41.383,41.1698,41.1698,25624.0
2019-08-29 12:30:00,46.34,46.36,46.03,46.11,17952.0,41.1698,41.1876,40.8944,40.9655,17952.0
2019-08-29 13:00:00,46.11,46.17,46.04,46.1,27334.0,40.9655,41.0188,40.9033,40.9566,27334.0
2019-08-29 13:30:00,46.12,46.16,45.97,46.16,43370.0,40.9743,41.0099,40.8411,41.0099,43370.0
2019-08-29 14:00:00,46.18,46.33,46.15,46.15,13012.0,41.0276,41.1609,41.001,41.001,13012.0
2019-08-29 14:30:00,46.18,46.34,46.1,46.25,21125.0,41.0276,41.1698,40.9566,41.0898,21125.0
2019-08-29 15:00:00,46.25,46.25,45.92,45.93,30066.0,41.0898,41.0898,40.7967,40.8055,30066.0
2019-08-29 15:30:00,45.93,45.94,45.68,45.74,160118.0,40.8055,40.8144,40.5834,40.6367,160118.0
2019-08-30 09:30:00,45.94,46.42,45.8,46.32,27555.0,40.8144,41.2409,40.69,41.152,27555.0
2019-08-30 10:00:00,46.26,46.92,46.25,46.71,35309.0,41.0987,41.6851,41.0898,41.4985,35309.0
2019-08-30 10:30:00,46.74,46.94,46.65,46.7,20060.0,41.5252,41.7028,41.4452,41.4896,20060.0
2019-08-30 11:00:00,46.67,46.67,46.28,46.67,37292.0,41.463,41.463,41.1165,41.463,37292.0
2019-08-30 11:30:00,46.64,46.67,46.39,46.51,14971.0,41.4363,41.463,41.2142,41.3208,14971.0
2019-08-30 12:00:00,46.48,46.6,46.45,46.48,7534.0,41.2942,41.4008,41.2675,41.2942,7534.0
2019-08-30 12:30:00,46.45,46.62,46.37,46.59,9489.0,41.2675,41.4186,41.1964,41.3919,9489.0
2019-08-30 13:00:00,46.56,46.62,46.48,46.57,31654.0,41.3652,41.4186,41.2942,41.3741,31654.0
2019-08-30 13:30:00,46.55,46.61,46.08,46.13,20150.0,41.3564,41.4097,40.9388,40.9832,20150.0
2019-08-30 14:00:00,46.15,46.44,46.15,46.41,23280.0,41.001,41.2586,41.001,41.232,23280.0
2019-08-30 14:30:00,46.4,46.41,45.97,45.97,22035.0,41.2231,41.232,40.8411,40.8411,22035.0
2019-08-30 15:00:00,45.97,46.0,45.71,45.86,31373.0,40.8411,40.8677,40.6101,40.7433,31373.0
2019-08-30 15:30:00,45.87,46.07,45.83,45.92,89610.0,40.7522,40.9299,40.7167,40.7967,89610.0
2019-09-03 09:30:00,45.59,45.95,45.18,45.87,61295.0,40.5035,40.8233,40.1392,40.7522,61295.0
2019-09-03 10:00:00,45.74,45.9,44.51,44.68,54317.0,40.6367,40.7789,39.544,39.695,54317.0
2019-09-03 10:30:00,44.49,44.99,44.45,44.84,29564.0,39.5262,39.9704,39.4907,39.8371,29564.0
2019-09-03 11:00:00,44.89,44.89,44.21,44.6,32815.0,39.8816,39.8816,39.2774,39.6239,32815.0
2019-09-03 11:30:00,44.68,44.72,44.41,44.5,14178.0,39.695,39.7305,39.4551,39.5351,14178.0
2019-09-03 12:00:00,44.5,44.64,44.46,44.56,13678.0,39.5351,39.6595,39.4995,39.5884,13678.0
2019-09-03 12:30:00,44.52,44.56,44.15,44.15,18221.0,39.5529,39.5884,39.2241,39.2241,18221.0
2019-09-03 13:00:00,44.17,44.36,44.06,44.29,21080.0,39.2419,39.4107,39.1442,39.3485,21080.0
2019-09-03 13:30:00,44.32,44.38,44.09,44.24,14214.0,39.3752,39.4285,39.1708,39.3041,14214.0
2019-09-03 14:00:00,44.23,44.56,44.23,44.56,26944.0,39.2952,39.5884,39.2952,39.5884,26944.0
2019-09-03 14:30:00,44.54,44.56,44.09,44.13,50156.0,39.5706,39.5884,39.1708,39.2064,50156.0
2019-09-03 15:00:00,44.13,44.27,44.11,44.17,31773.0,39.2064,39.3307,39.1886,39.2419,31773.0
2019-09-03 15:30:00,44.18,44.33,44.09,44.22,118795.0,39.2508,39.384,39.1708,39.2863,118795.0
2019-09-04 09:30:00,44.36,45.11,44.28,44.89,55918.0,39.4107,40.077,39.3396,39.8816,55918.0
2019-09-04 10:00:00,44.84,44.94,44.21,44.3,35778.0,39.8371,39.926,39.2774,39.3574,35778.0
2019-09-04 10:30:00,44.3,44.67,44.3,44.64,31858.0,39.3574,39.6861,39.3574,39.6595,31858.0
2019-09-04 11:00:00,44.61,44.66,44.28,44.28,20125.0,39.6328,39.6772,39.3396,39.3396,20125.0
2019-09-04 11:30:00,44.29,44.37,44.14,44.17,18233.0,39.3485,39.4196,39.2152,39.2419,18233.0
2019-09-04 12:00:00,44.2,44.37,44.08,44.32,19857.0,39.2686,39.4196,39.1619,39.3752,19857.0
2019-09-04 12:30:00,44.34,44.69,44.33,44.69,24407.0,39.3929,39.7039,39.384,39.7039,24407.0
2019-09-04 13:00:00,44.7,44.72,44.49,44.65,17042.0,39.7128,39.7305,39.5262,39.6683,17042.0
2019-09-04 13:30:00,44.67,44.69,44.53,44.62,16450.0,39.6861,39.7039,39.5617,39.6417,16450.0
2019-09-04 14:00:00,44.59,44.73,44.46,44.67,31920.0,39.615,39.7394,39.4995,39.6861,31920.0
2019-09-04 14:30:00,44.68,44.88,44.66,44.83,20804.0,39.695,39.8727,39.6772,39.8283,20804.0
2019-09-04 15:00:00,44.85,44.88,44.6,44.65,41796.0,39.846,39.8727,39.6239,39.6683,41796.0
2019-09-04 15:30:00,44.65,44.8,44.55,44.6,99904.0,39.6683,39.8016,39.5795,39.6239,99904.0
2019-09-05 09:30:00,45.29,46.35,45.11,46.04,52841.0,40.2369,41.1787,40.077,40.9033,52841.0
2019-09-05 10:00:00,45.97,47.43,45.97,47.27,50153.0,40.8411,42.1382,40.8411,41.996,50153.0
2019-09-05 10:30:00,47.32,47.56,47.15,47.38,42767.0,42.0405,42.2537,41.8894,42.0938,42767.0
2019-09-05 11:00:00,47.36,47.39,47.02,47.15,45032.0,42.076,42.1026,41.7739,41.8894,45032.0
2019-09-05 11:30:00,47.13,47.15,46.96,46.99,32392.0,41.8716,41.8894,41.7206,41.7473,32392.0
2019-09-05 12:00:00,46.97,47.1,46.82,46.87,20114.0,41.7295,41.845,41.5962,41.6407,20114.0
2019-09-05 12:30:00,46.87,47.04,46.72,47.02,17062.0,41.6407,41.7917,41.5074,41.7739,17062.0
2019-09-05 13:00:00,47.04,47.25,46.81,47.23,30167.0,41.7917,41.9783,41.5874,41.9605,30167.0
2019-09-05 13:30:00,47.23,47.24,46.94,47.03,29418.0,41.9605,41.9694,41.7028,41.7828,29418.0
2019-09-05 14:00:00,47.03,47.1,46.84,47.1,23958.0,41.7828,41.845,41.614,41.845,23958.0
2019-09-05 14:30:00,47.1,47.35,47.05,47.34,27893.0,41.845,42.0671,41.8006,42.0582,27893.0
2019-09-05 15:00:00,47.33,47.37,47.21,47.32,32036.0,42.0493,42.0849,41.9427,42.0405,32036.0
2019-09-05 15:30:00,47.34,47.37,47.15,47.21,103752.0,42.0582,42.0849,41.8894,41.9427,103752.0
2019-09-06 09:30:00,47.23,47.63,46.51,46.78,35949.0,41.9605,42.3159,41.3208,41.5607,35949.0
2019-09-06 10:00:00,46.73,47.43,46.73,47.36,29738.0,41.5163,42.1382,41.5163,42.076,29738.0
2019-09-06 10:30:00,47.4,47.43,47.15,47.4,27739.0,42.1115,42.1382,41.8894,42.1115,27739.0
2019-09-06 11:00:00,47.43,47.49,47.03,47.03,18737.0,42.1382,42.1915,41.7828,41.7828,18737.0
2019-09-06 11:30:00,47.0,47.16,46.96,47.01,23415.0,41.7562,41.8983,41.7206,41.765,23415.0
2019-09-06 12:00:00,46.98,47.15,46.94,46.94,18436.0,41.7384,41.8894,41.7028,41.7028,18436.0
2019-09-06 12:30:00,46.94,47.01,46.85,47.01,12790.0,41.7028,41.765,41.6229,41.765,12790.0
2019-09-06 13:00:00,46.99,47.06,46.78,46.87,17139.0,41.7473,41.8095,41.5607,41.6407,17139.0
2019-09-06 13:30:00,46.88,47.05,46.83,47.05,18897.0,41.6495,41.8006,41.6051,41.8006,18897.0
2019-09-06 14:00:00,47.01,47.2,46.97,47.04,14275.0,41.765,41.9338,41.7295,41.7917,14275.0
2019-09-06 14:30:00,47.04,47.07,46.73,46.85,22670.0,41.7917,41.8183,41.5163,41.6229,22670.0
2019-09-06 15:00:00,46.85,47.1,46.74,47.04,57391.0,41.6229,41.845,41.5252,41.7917,57391.0
2019-09-06 15:30:00,47.04,47.05,46.77,46.86,82668.0,41.7917,41.8006,41.5518,41.6318,82668.0
2019-09-09 09:30:00,45.47,46.52,45.09,46.47,100874.0,40.3969,41.3297,40.0593,41.2853,100874.0
2019-09-09 10:00:00,46.53,47.5,46.4,47.29,88587.0,41.3386,42.2004,41.2231,42.0138,88587.0
2019-09-09 10:30:00,47.33,47.6,47.32,47.33,76095.0,42.0493,42.2892,42.0405,42.0493,76095.0
2019-09-09 11:00:00,47.34,47.74,47.24,47.66,45381.0,42.0582,42.4136,41.9694,42.3425,45381.0
2019-09-09 11:30:00,47.65,47.82,47.55,47.82,31028.0,42.3336,42.4847,42.2448,42.4847,31028.0
2019-09-09 12:00:00,47.83,48.11,47.56,47.56,47913.0,42.4936,42.7423,42.2537,42.2537,47913.0
2019-09-09 12:30:00,47.56,47.63,47.32,47.46,23561.0,42.2537,42.3159,42.0405,42.1648,23561.0
2019-09-09 13:00:00,47.47,47.64,47.42,47.59,16948.0,42.1737,42.3247,42.1293,42.2803,16948.0
2019-09-09 13:30:00,47.59,47.66,47.39,47.43,20214.0,42.2803,42.3425,42.1026,42.1382,20214.0
2019-09-09 14:00:00,47.46,47.68,47.42,47.58,30647.0,42.1648,42.3603,42.1293,42.2714,30647.0
2019-09-09 14:30:00,47.59,47.86,47.46,47.77,90586.0,42.2803,42.5202,42.1648,42.4402,90586.0
2019-09-09 15:00:00,47.76,47.79,47.57,47.61,45320.0,42.4314,42.458,42.2626,42.2981,45320.0
2019-09-09 15:30:00,47.62,47.75,47.48,47.72,136609.0,42.307,42.4225,42.1826,42.3958,136609.0
2019-09-10 09:30:00,48.12,48.99,47.88,48.45,43210.0,42.7512,43.5241,42.538,43.0444,43210.0
2019-09-10 10:00:00,48.54,49.14,48.42,49.14,51770.0,43.1243,43.6574,43.0177,43.6574,51770.0
2019-09-10 10:30:00,49.14,49.34,48.67,48.98,52743.0,43.6574,43.8351,43.2398,43.5152,52743.0
2019-09-10 11:00:00,48.97,49.4,48.91,49.29,47258.0,43.5064,43.8884,43.4531,43.7907,47258.0
2019-09-10 11:30:00,49.28,50.19,49.24,50.0,56711.0,43.7818,44.5902,43.7462,44.4214,56711.0
2019-09-10 12:00:00,50.03,50.03,49.59,49.6,91757.0,44.4481,44.4481,44.0572,44.0661,91757.0
2019-09-10 12:30:00,49.67,49.84,49.36,49.37,75136.0,44.1283,44.2793,43.8528,43.8617,75136.0
2019-09-10 13:00:00,49.36,49.66,49.21,49.5,49516.0,43.8528,44.1194,43.7196,43.9772,49516.0
2019-09-10 13:30:00,49.5,49.76,49.46,49.62,151537.0,43.9772,44.2082,43.9417,44.0838,151537.0
2019-09-10 14:00:00,49.65,49.67,49.36,49.46,35908.0,44.1105,44.1283,43.8528,43.9417,35908.0
2019-09-10 14:30:00,49.5,49.63,49.13,49.24,126825.0,43.9772,44.0927,43.6485,43.7462,126825.0
2019-09-10 15:00:00,49.26,49.28,48.91,48.96,117916.0,43.764,43.7818,43.4531,43.4975,117916.0
2019-09-10 15:30:00,48.97,49.3,48.8,49.13,322440.0,43.5064,43.7995,43.3553,43.6485,322440.0
2019-09-11 09:30:00,49.5,51.11,48.77,50.63,151468.0,43.9772,45.4076,43.3287,44.9812,151468.0
2019-09-11 10:00:00,50.64,50.94,50.23,50.27,58264.0,44.99,45.2566,44.6258,44.6613,58264.0
2019-09-11 10:30:00,50.34,50.44,49.72,50.15,69124.0,44.7235,44.8123,44.1727,44.5547,69124.0
2019-09-11 11:00:00,50.25,50.46,50.11,50.3,121884.0,44.6435,44.8301,44.5192,44.688,121884.0
2019-09-11 11:30:00,50.36,50.73,50.18,50.68,104711.0,44.7413,45.07,44.5814,45.0256,104711.0
2019-09-11 12:00:00,50.71,51.06,50.31,50.62,36343.0,45.0522,45.3632,44.6969,44.9723,36343.0
2019-09-11 12:30:00,50.64,50.97,50.48,50.62,59612.0,44.99,45.2832,44.8479,44.9723,59612.0
2019-09-11 13:00:00,50.6,50.89,50.47,50.66,49541.0,44.9545,45.2121,44.839,45.0078,49541.0
2019-09-11 13:30:00,50.69,51.02,50.62,50.95,80091.0,45.0345,45.3276,44.9723,45.2654,80091.0
2019-09-11 14:00:00,50.93,51.29,50.88,50.92,100180.0,45.2477,45.5675,45.2033,45.2388,100180.0
2019-09-11 14:30:00,50.96,51.32,50.88,50.97,119152.0,45.2743,45.5942,45.2033,45.2832,119152.0
2019-09-11 15:00:00,51.0,51.32,50.96,51.0,82276.0,45.3099,45.5942,45.2743,45.3099,82276.0
2019-09-11 15:30:00,51.0,51.11,50.87,51.09,142447.0,45.3099,45.4076,45.1944,45.3898,142447.0
2019-09-12 09:30:00,50.88,51.43,50.2,51.35,33094.0,45.2033,45.6919,44.5991,45.6208,33094.0
2019-09-12 10:00:00,51.32,52.25,51.22,52.12,58953.0,45.5942,46.4204,45.5053,46.3049,58953.0
2019-09-12 10:30:00,52.08,52.19,51.55,51.57,81287.0,46.2694,46.3671,45.7985,45.8163,81287.0
2019-09-12 11:00:00,51.51,52.6,51.22,52.28,93030.0,45.763,46.7314,45.5053,46.4471,93030.0
2019-09-12 11:30:00,52.2,52.37,51.85,51.98,40646.0,46.376,46.527,46.065,46.1805,40646.0
2019-09-12 12:00:00,51.98,52.38,51.92,52.3,30408.0,46.1805,46.5359,46.1272,46.4648,30408.0
2019-09-12 12:30:00,52.32,52.97,52.2,52.67,51414.0,46.4826,47.0601,46.376,46.7935,51414.0
2019-09-12 13:00:00,52.7,52.85,52.37,52.45,52001.0,46.8202,46.9535,46.527,46.5981,52001.0
2019-09-12 13:30:00,52.44,52.65,52.37,52.51,27658.0,46.5892,46.7758,46.527,46.6514,27658.0
2019-09-12 14:00:00,52.49,52.49,51.79,52.2,66330.0,46.6336,46.6336,46.0117,46.376,66330.0
2019-09-12 14:30:00,52.21,52.42,52.19,52.24,21318.0,46.3849,46.5714,46.3671,46.4115,21318.0
2019-09-12 15:00:00,52.29,52.48,52.22,52.41,34171.0,46.4559,46.6247,46.3938,46.5626,34171.0
2019-09-12 15:30:00,52.41,52.6,52.33,52.4,119743.0,46.5626,46.7314,46.4915,46.5537,119743.0
2019-09-13 09:30:00,53.16,54.09,52.85,52.86,66961.0,47.2289,48.0551,46.9535,46.9623,66961.0
2019-09-13 10:00:00,52.94,53.6,52.67,53.34,69517.0,47.0334,47.6198,46.7935,47.3888,69517.0
2019-09-13 10:30:00,53.33,53.78,53.24,53.78,23241.0,47.3799,47.7797,47.2999,47.7797,23241.0
2019-09-13 11:00:00,53.75,53.93,53.6,53.74,51294.0,47.753,47.913,47.6198,47.7442,51294.0
2019-09-13 11:30:00,53.73,53.98,53.64,53.9,36585.0,47.7353,47.9574,47.6553,47.8863,36585.0
2019-09-13 12:00:00,53.88,54.01,53.73,54.01,31749.0,47.8685,47.984,47.7353,47.984,31749.0
2019-09-13 12:30:00,53.99,54.1,53.63,53.75,133226.0,47.9663,48.064,47.6464,47.753,133226.0
2019-09-13 13:00:00,53.76,53.79,53.59,53.7,37619.0,47.7619,47.7886,47.6109,47.7086,37619.0
2019-09-13 13:30:00,53.66,53.77,53.34,53.43,45503.0,47.6731,47.7708,47.3888,47.4688,45503.0
2019-09-13 14:00:00,53.42,53.55,53.42,53.5,58057.0,47.4599,47.5754,47.4599,47.5309,58057.0
2019-09-13 14:30:00,53.5,53.82,53.46,53.56,51315.0,47.5309,47.8152,47.4954,47.5842,51315.0
2019-09-13 15:00:00,53.58,54.2,53.45,53.89,209200.0,47.602,48.1528,47.4865,47.8774,209200.0
2019-09-13 15:30:00,53.87,54.0,53.77,53.87,160101.0,47.8597,47.9752,47.7708,47.8597,160101.0
2019-09-16 09:30:00,53.35,53.48,52.07,53.19,89290.0,47.3977,47.5132,46.2605,47.2555,89290.0
2019-09-16 10:00:00,53.21,53.99,53.15,53.58,100680.0,47.2733,47.9663,47.22,47.602,100680.0
2019-09-16 10:30:00,53.58,53.68,53.25,53.59,51030.0,47.602,47.6909,47.3088,47.6109,51030.0
2019-09-16 11:00:00,53.61,54.25,53.61,53.74,49157.0,47.6287,48.1973,47.6287,47.7442,49157.0
2019-09-16 11:30:00,53.7,53.8,53.59,53.61,24140.0,47.7086,47.7975,47.6109,47.6287,24140.0
2019-09-16 12:00:00,53.66,53.92,53.66,53.91,25615.0,47.6731,47.9041,47.6731,47.8952,25615.0
2019-09-16 12:30:00,53.89,54.02,53.8,53.94,28249.0,47.8774,47.9929,47.7975,47.9219,28249.0
2019-09-16 13:00:00,53.99,54.06,53.85,53.92,43419.0,47.9663,48.0285,47.8419,47.9041,43419.0
2019-09-16 13:30:00,53.9,54.03,53.68,53.89,27627.0,47.8863,48.0018,47.6909,47.8774,27627.0
2019-09-16 14:00:00,53.89,54.01,53.53,54.01,69031.0,47.8774,47.984,47.5576,47.984,69031.0
2019-09-16 14:30:00,54.0,54.1,53.9,54.02,21766.0,47.9752,48.064,47.8863,47.9929,21766.0
2019-09-16 15:00:00,54.08,54.16,53.84,53.95,34770.0,48.0462,48.1173,47.833,47.9307,34770.0
2019-09-16 15:30:00,53.93,54.12,53.83,53.88,101923.0,47.913,48.0818,47.8241,47.8685,101923.0
2019-09-17 09:30:00,53.6,53.74,52.77,53.72,21868.0,47.6198,47.7442,46.8824,47.7264,21868.0
2019-09-17 10:00:00,53.65,53.89,52.96,53.01,30731.0,47.6642,47.8774,47.0512,47.0956,30731.0
2019-09-17 10:30:00,53.08,53.26,52.65,53.06,27819.0,47.1578,47.3177,46.7758,47.14,27819.0
2019-09-17 11:00:00,53.14,53.36,52.9,52.95,17484.0,47.2111,47.4066,46.9979,47.0423,17484.0
2019-09-17 11:30:00,52.92,53.27,52.84,53.17,37653.0,47.0157,47.3266,46.9446,47.2378,37653.0
2019-09-17 12:00:00,53.18,53.28,53.04,53.22,15261.0,47.2466,47.3355,47.1223,47.2822,15261.0
2019-09-17 12:30:00,53.2,53.22,52.84,53.1,12336.0,47.2644,47.2822,46.9446,47.1756,12336.0
2019-09-17 13:00:00,53.12,53.41,53.07,53.33,39850.0,47.1933,47.451,47.1489,47.3799,39850.0
2019-09-17 13:30:00,53.31,53.39,53.01,53.01,19257.0,47.3621,47.4332,47.0956,47.0956,19257.0
2019-09-17 14:00:00,53.06,53.11,52.83,52.96,53550.0,47.14,47.1845,46.9357,47.0512,53550.0
2019-09-17 14:30:00,52.96,53.3,52.96,53.29,21279.0,47.0512,47.3533,47.0512,47.3444,21279.0
2019-09-17 15:00:00,53.29,53.36,53.17,53.31,26286.0,47.3444,47.4066,47.2378,47.3621,26286.0
2019-09-17 15:30:00,53.31,53.5,53.15,53.41,122199.0,47.3621,47.5309,47.22,47.451,122199.0
2019-09-18 09:30:00,53.3,53.66,52.54,53.57,26760.0,47.3533,47.6731,46.678,47.5931,26760.0
2019-09-18 10:00:00,53.5,53.58,52.9,52.94,17676.0,47.5309,47.602,46.9979,47.0334,17676.0
2019-09-18 10:30:00,52.94,53.32,52.91,53.23,31878.0,47.0334,47.371,47.0068,47.2911,31878.0
2019-09-18 11:00:00,53.22,53.22,52.6,52.8,37362.0,47.2822,47.2822,46.7314,46.909,37362.0
2019-09-18 11:30:00,52.8,52.99,52.61,52.99,29122.0,46.909,47.0778,46.7402,47.0778,29122.0
2019-09-18 12:00:00,53.04,53.32,52.92,53.24,17674.0,47.1223,47.371,47.0157,47.2999,17674.0
2019-09-18 12:30:00,53.27,53.27,53.02,53.1,11943.0,47.3266,47.3266,47.1045,47.1756,11943.0
2019-09-18 13:00:00,53.06,53.08,52.78,52.9,18013.0,47.14,47.1578,46.8913,46.9979,18013.0
2019-09-18 13:30:00,52.87,52.98,52.81,52.9,12606.0,46.9712,47.069,46.9179,46.9979,12606.0
2019-09-18 14:00:00,52.86,53.16,52.42,52.62,18857.0,46.9623,47.2289,46.5714,46.7491,18857.0
2019-09-18 14:30:00,52.58,52.62,52.35,52.5,20613.0,46.7136,46.7491,46.5092,46.6425,20613.0
2019-09-18 15:00:00,52.56,52.72,52.39,52.7,30386.0,46.6958,46.838,46.5448,46.8202,30386.0
2019-09-18 15:30:00,52.72,52.83,52.64,52.69,115444.0,46.838,46.9357,46.7669,46.8113,115444.0
2019-09-19 09:30:00,53.0,54.4,52.97,54.0,104465.0,47.0867,48.3305,47.0601,47.9752,104465.0
2019-09-19 10:00:00,54.0,54.44,53.92,54.32,18679.0,47.9752,48.3661,47.9041,48.2595,18679.0
2019-09-19 10:30:00,54.31,54.68,54.24,54.39,22753.0,48.2506,48.5793,48.1884,48.3216,22753.0
2019-09-19 11:00:00,54.42,54.69,54.15,54.51,86995.0,48.3483,48.5882,48.1084,48.4283,86995.0
2019-09-19 11:30:00,54.55,54.75,54.52,54.69,20841.0,48.4638,48.6415,48.4371,48.5882,20841.0
2019-09-19 12:00:00,54.71,54.89,54.66,54.78,16104.0,48.6059,48.7659,48.5615,48.6681,16104.0
2019-09-19 12:30:00,54.75,54.86,54.71,54.75,20557.0,48.6415,48.7392,48.6059,48.6415,20557.0
2019-09-19 13:00:00,54.77,54.77,54.48,54.65,30811.0,48.6592,48.6592,48.4016,48.5526,30811.0
2019-09-19 13:30:00,54.65,54.77,54.31,54.58,34009.0,48.5526,48.6592,48.2506,48.4904,34009.0
2019-09-19 14:00:00,54.62,54.75,54.44,54.48,33219.0,48.526,48.6415,48.3661,48.4016,33219.0
2019-09-19 14:30:00,54.46,54.48,54.0,54.0,42324.0,48.3838,48.4016,47.9752,47.9752,42324.0
2019-09-19 15:00:00,54.0,54.23,54.0,54.11,44456.0,47.9752,48.1795,47.9752,48.0729,44456.0
2019-09-19 15:30:00,54.09,54.09,53.66,53.74,141296.0,48.0551,48.0551,47.6731,47.7442,141296.0
2019-09-20 09:30:00,53.95,54.6,53.7,54.14,75000.0,47.9307,48.5082,47.7086,48.0995,75000.0
2019-09-20 10:00:00,54.15,54.45,54.14,54.27,21617.0,48.1084,48.3749,48.0995,48.215,21617.0
2019-09-20 10:30:00,54.3,54.39,54.03,54.06,40537.0,48.2417,48.3216,48.0018,48.0285,40537.0
2019-09-20 11:00:00,54.02,54.4,53.91,54.39,90419.0,47.9929,48.3305,47.8952,48.3216,90419.0
2019-09-20 11:30:00,54.38,54.99,54.37,54.95,22227.0,48.3128,48.8547,48.3039,48.8192,22227.0
2019-09-20 12:00:00,54.94,54.97,54.74,54.97,23133.0,48.8103,48.8369,48.6326,48.8369,23133.0
2019-09-20 12:30:00,54.98,54.98,54.69,54.7,24506.0,48.8458,48.8458,48.5882,48.5971,24506.0
2019-09-20 13:00:00,54.69,54.71,53.69,54.23,81751.0,48.5882,48.6059,47.6997,48.1795,81751.0
2019-09-20 13:30:00,54.2,54.29,54.05,54.21,19590.0,48.1528,48.2328,48.0196,48.1617,19590.0
2019-09-20 14:00:00,54.22,54.39,54.16,54.36,30807.0,48.1706,48.3216,48.1173,48.295,30807.0
2019-09-20 14:30:00,54.36,54.5,54.14,54.14,17253.0,48.295,48.4194,48.0995,48.0995,17253.0
2019-09-20 15:00:00,54.2,54.4,54.16,54.23,22367.0,48.1528,48.3305,48.1173,48.1795,22367.0
2019-09-20 15:30:00,54.24,54.41,54.12,54.23,125900.0,48.1884,48.3394,48.0818,48.1795,125900.0
2019-09-23 09:30:00,53.58,54.38,53.28,53.7,48411.0,47.602,48.3128,47.3355,47.7086,48411.0
2019-09-23 10:00:00,53.61,53.7,52.71,53.26,57337.0,47.6287,47.7086,46.8291,47.3177,57337.0
2019-09-23 10:30:00,53.31,53.56,53.15,53.18,45441.0,47.3621,47.5842,47.22,47.2466,45441.0
2019-09-23 11:00:00,53.21,53.93,53.19,53.8,36320.0,47.2733,47.913,47.2555,47.7975,36320.0
2019-09-23 11:30:00,53.86,53.98,53.64,53.92,27084.0,47.8508,47.9574,47.6553,47.9041,27084.0
2019-09-23 12:00:00,53.96,54.36,53.94,54.35,52603.0,47.9396,48.295,47.9219,48.2861,52603.0
2019-09-23 12:30:00,54.33,54.38,53.96,54.08,15256.0,48.2683,48.3128,47.9396,48.0462,15256.0
2019-09-23 13:00:00,54.09,54.23,53.99,54.05,12740.0,48.0551,48.1795,47.9663,48.0196,12740.0
2019-09-23 13:30:00,54.04,54.31,53.97,54.21,22199.0,48.0107,48.2506,47.9485,48.1617,22199.0
2019-09-23 14:00:00,54.2,54.4,54.08,54.37,76123.0,48.1528,48.3305,48.0462,48.3039,76123.0
2019-09-23 14:30:00,54.37,54.39,53.94,54.0,73598.0,48.3039,48.3216,47.9219,47.9752,73598.0
2019-09-23 15:00:00,54.0,54.23,54.0,54.17,29211.0,47.9752,48.1795,47.9752,48.1262,29211.0
2019-09-23 15:30:00,54.18,54.21,53.8,53.81,100677.0,48.1351,48.1617,47.7975,47.8064,100677.0
2019-09-24 09:30:00,54.01,54.01,52.58,52.58,54044.0,47.984,47.984,46.7136,46.7136,54044.0
2019-09-24 10:00:00,52.66,52.66,51.8,51.97,111035.0,46.7847,46.7847,46.0206,46.1716,111035.0
2019-09-24 10:30:00,51.98,52.31,51.95,51.97,59648.0,46.1805,46.4737,46.1539,46.1716,59648.0
2019-09-24 11:00:00,51.97,52.58,51.83,52.2,98431.0,46.1716,46.7136,46.0473,46.376,98431.0
2019-09-24 11:30:00,52.2,52.39,52.0,52.07,39930.0,46.376,46.5448,46.1983,46.2605,39930.0
2019-09-24 12:00:00,52.05,52.12,51.74,51.88,46768.0,46.2427,46.3049,45.9673,46.0917,46768.0
2019-09-24 12:30:00,51.87,51.93,51.36,51.38,32723.0,46.0828,46.1361,45.6297,45.6475,32723.0
2019-09-24 13:00:00,51.41,51.6,51.19,51.19,32446.0,45.6741,45.8429,45.4787,45.4787,32446.0
2019-09-24 13:30:00,51.21,51.51,51.11,51.3,53540.0,45.4964,45.763,45.4076,45.5764,53540.0
2019-09-24 14:00:00,51.3,51.51,50.98,51.32,54574.0,45.5764,45.763,45.2921,45.5942,54574.0
2019-09-24 14:30:00,51.32,51.36,50.93,50.98,52985.0,45.5942,45.6297,45.2477,45.2921,52985.0
2019-09-24 15:00:00,51.0,51.25,50.85,50.89,63576.0,45.3099,45.532,45.1766,45.2121,63576.0
2019-09-24 15:30:00,50.88,50.91,50.46,50.56,224408.0,45.2033,45.2299,44.8301,44.919,224408.0
2019-09-25 09:30:00,50.32,51.16,50.26,50.51,112515.0,44.7057,45.452,44.6524,44.8745,112515.0
2019-09-25 10:00:00,50.62,51.06,50.39,50.86,43114.0,44.9723,45.3632,44.7679,45.1855,43114.0
2019-09-25 10:30:00,50.88,51.14,50.54,51.12,51944.0,45.2033,45.4342,44.9012,45.4165,51944.0
2019-09-25 11:00:00,51.14,51.96,50.99,51.74,83958.0,45.4342,46.1628,45.301,45.9673,83958.0
2019-09-25 11:30:00,51.8,52.06,51.6,51.66,29761.0,46.0206,46.2516,45.8429,45.8962,29761.0
2019-09-25 12:00:00,51.63,52.08,51.54,52.02,21400.0,45.8696,46.2694,45.7896,46.2161,21400.0
2019-09-25 12:30:00,52.05,52.12,51.97,51.97,18225.0,46.2427,46.3049,46.1716,46.1716,18225.0
2019-09-25 13:00:00,52.0,52.11,51.92,52.03,20644.0,46.1983,46.296,46.1272,46.225,20644.0
2019-09-25 13:30:00,52.03,52.13,51.96,52.12,26178.0,46.225,46.3138,46.1628,46.3049,26178.0
2019-09-25 14:00:00,52.13,52.31,52.09,52.27,17358.0,46.3138,46.4737,46.2783,46.4382,17358.0
2019-09-25 14:30:00,52.27,52.32,52.06,52.25,29840.0,46.4382,46.4826,46.2516,46.4204,29840.0
2019-09-25 15:00:00,52.25,52.43,52.25,52.34,27346.0,46.4204,46.5803,46.4204,46.5004,27346.0
2019-09-25 15:30:00,52.35,52.43,52.18,52.24,118249.0,46.5092,46.5803,46.3582,46.4115,118249.0
2019-09-26 09:30:00,51.86,52.78,50.77,51.0,64138.0,46.0739,46.8913,45.1055,45.3099,64138.0
2019-09-26 10:00:00,50.95,51.14,49.89,50.12,59508.0,45.2654,45.4342,44.3237,44.5281,59508.0
2019-09-26 10:30:00,50.06,50.5,49.95,50.24,37166.0,44.4747,44.8657,44.377,44.6347,37166.0
2019-09-26 11:00:00,50.29,50.61,50.11,50.44,28010.0,44.6791,44.9634,44.5192,44.8123,28010.0
2019-09-26 11:30:00,50.44,50.71,50.32,50.44,90250.0,44.8123,45.0522,44.7057,44.8123,90250.0
2019-09-26 12:00:00,50.44,50.59,50.25,50.58,30371.0,44.8123,44.9456,44.6435,44.9367,30371.0
2019-09-26 12:30:00,50.58,50.76,50.47,50.7,23080.0,44.9367,45.0966,44.839,45.0433,23080.0
2019-09-26 13:00:00,50.7,50.79,50.37,50.41,16990.0,45.0433,45.1233,44.7502,44.7857,16990.0
2019-09-26 13:30:00,50.43,50.68,50.3,50.52,21987.0,44.8035,45.0256,44.688,44.8834,21987.0
2019-09-26 14:00:00,50.53,50.62,50.39,50.48,14452.0,44.8923,44.9723,44.7679,44.8479,14452.0
2019-09-26 14:30:00,50.49,50.53,50.34,50.42,21805.0,44.8568,44.8923,44.7235,44.7946,21805.0
2019-09-26 15:00:00,50.46,50.48,50.21,50.35,64421.0,44.8301,44.8479,44.608,44.7324,64421.0
2019-09-26 15:30:00,50.33,50.44,50.08,50.11,126139.0,44.7146,44.8123,44.4925,44.5192,126139.0
2019-09-27 09:30:00,50.23,50.56,49.6,49.65,59257.0,44.6258,44.919,44.0661,44.1105,59257.0
2019-09-27 10:00:00,49.73,49.94,49.23,49.71,109776.0,44.1816,44.3681,43.7374,44.1638,109776.0
2019-09-27 10:30:00,49.68,50.2,49.67,50.07,95427.0,44.1371,44.5991,44.1283,44.4836,95427.0
2019-09-27 11:00:00,50.07,50.13,49.88,50.1,59167.0,44.4836,44.5369,44.3148,44.5103,59167.0
2019-09-27 11:30:00,50.1,50.17,49.48,49.91,42747.0,44.5103,44.5725,43.9595,44.3415,42747.0
2019-09-27 12:00:00,49.91,49.93,49.45,49.55,30396.0,44.3415,44.3593,43.9328,44.0216,30396.0
2019-09-27 12:30:00,49.53,49.84,49.48,49.52,35596.0,44.0039,44.2793,43.9595,43.995,35596.0
2019-09-27 13:00:00,49.5,49.77,49.46,49.76,32834.0,43.9772,44.2171,43.9417,44.2082,32834.0
2019-09-27 13:30:00,49.78,49.98,49.59,49.96,42124.0,44.226,44.4037,44.0572,44.3859,42124.0
2019-09-27 14:00:00,49.96,49.98,49.7,49.71,35339.0,44.3859,44.4037,44.1549,44.1638,35339.0
2019-09-27 14:30:00,49.69,49.7,49.21,49.24,55787.0,44.146,44.1549,43.7196,43.7462,55787.0
2019-09-27 15:00:00,49.25,49.28,48.85,48.9,145721.0,43.7551,43.7818,43.3997,43.4442,145721.0
2019-09-27 15:30:00,48.92,49.16,48.6,48.92,386688.0,43.4619,43.6752,43.1776,43.4619,386688.0
2019-09-30 09:30:00,53.98,57.83,53.89,57.43,760092.0,47.9574,51.3778,47.8774,51.0225,760092.0
2019-09-30 10:00:00,57.4,58.26,56.84,57.25,479875.0,50.9958,51.7599,50.4983,50.8625,479875.0
2019-09-30 10:30:00,57.24,58.54,57.08,58.29,415003.0,50.8537,52.0086,50.7115,51.7865,415003.0
2019-09-30 11:00:00,58.33,59.39,57.88,58.53,466508.0,51.8221,52.7638,51.4223,51.9997,466508.0
2019-09-30 11:30:00,58.52,59.25,58.37,59.18,347560.0,51.9909,52.6394,51.8576,52.5772,347560.0
2019-09-30 12:00:00,59.19,59.5,58.56,59.15,416532.0,52.5861,52.8615,52.0264,52.5506,416532.0
2019-09-30 12:30:00,59.18,59.6,58.44,58.5,311595.0,52.5772,52.9504,51.9198,51.9731,311595.0
2019-09-30 13:00:00,58.5,58.52,56.27,56.67,779948.0,51.9731,51.9909,49.9919,50.3473,779948.0
2019-09-30 13:30:00,56.63,57.02,55.25,55.3,659456.0,50.3117,50.6582,49.0857,49.1301,659456.0
2019-09-30 14:00:00,55.3,56.54,55.23,56.32,582889.0,49.1301,50.2318,49.0679,50.0363,582889.0
2019-09-30 14:30:00,56.35,57.26,56.22,56.38,436865.0,50.063,50.8714,49.9475,50.0896,436865.0
2019-09-30 15:00:00,56.42,56.62,55.17,55.88,707178.0,50.1252,50.3028,49.0146,49.6454,707178.0
2019-09-30 15:30:00,55.92,57.24,55.86,56.65,930317.0,49.6809,50.8537,49.6276,50.3295,930317.0
2019-10-01 09:30:00,56.25,58.92,56.16,58.54,398408.0,49.9741,52.3462,49.8942,52.0086,398408.0
2019-10-01 10:00:00,58.41,58.61,57.01,57.47,173142.0,51.8931,52.0708,50.6493,51.058,173142.0
2019-10-01 10:30:00,57.42,57.47,56.43,56.52,124572.0,51.0136,51.058,50.134,50.214,124572.0
2019-10-01 11:00:00,56.48,56.95,56.14,56.8,145876.0,50.1785,50.596,49.8764,50.4628,145876.0
2019-10-01 11:30:00,56.8,57.3,56.72,56.78,79794.0,50.4628,50.907,50.3917,50.445,79794.0
2019-10-01 12:00:00,56.7,56.89,56.34,56.64,139318.0,50.3739,50.5427,50.0541,50.3206,139318.0
2019-10-01 12:30:00,56.68,57.01,56.61,56.88,68709.0,50.3561,50.6493,50.294,50.5338,68709.0
2019-10-01 13:00:00,56.83,56.9,56.45,56.45,63798.0,50.4894,50.5516,50.1518,50.1518,63798.0
2019-10-01 13:30:00,56.48,56.52,56.13,56.18,80489.0,50.1785,50.214,49.8675,49.9119,80489.0
2019-10-01 14:00:00,56.16,56.49,55.83,56.34,102611.0,49.8942,50.1873,49.601,50.0541,102611.0
2019-10-01 14:30:00,56.34,56.85,56.34,56.72,85216.0,50.0541,50.5072,50.0541,50.3917,85216.0
2019-10-01 15:00:00,56.72,56.9,56.57,56.79,82402.0,50.3917,50.5516,50.2584,50.4539,82402.0
2019-10-01 15:30:00,56.77,56.83,56.51,56.56,332448.0,50.4361,50.4894,50.2051,50.2495,332448.0
2019-10-02 09:30:00,55.9,56.3,55.25,55.46,214845.0,49.6632,50.0185,49.0857,49.2723,214845.0
2019-10-02 10:00:00,55.43,55.68,55.26,55.36,109575.0,49.2456,49.4677,49.0946,49.1834,109575.0
2019-10-02 10:30:00,55.38,55.38,54.63,55.0,79916.0,49.2012,49.2012,48.5349,48.8636,79916.0
2019-10-02 11:00:00,55.02,55.47,54.76,54.81,68814.0,48.8814,49.2811,48.6504,48.6948,68814.0
2019-10-02 11:30:00,54.87,54.87,54.27,54.41,64385.0,48.7481,48.7481,48.215,48.3394,64385.0
2019-10-02 12:00:00,54.42,54.43,53.73,53.73,83264.0,48.3483,48.3572,47.7353,47.7353,83264.0
2019-10-02 12:30:00,53.75,53.78,53.54,53.61,33475.0,47.753,47.7797,47.5665,47.6287,33475.0
2019-10-02 13:00:00,53.58,53.98,53.55,53.69,62905.0,47.602,47.9574,47.5754,47.6997,62905.0
2019-10-02 13:30:00,53.69,53.74,53.32,53.61,44587.0,47.6997,47.7442,47.371,47.6287,44587.0
2019-10-02 14:00:00,53.6,54.48,53.46,54.39,85212.0,47.6198,48.4016,47.4954,48.3216,85212.0
2019-10-02 14:30:00,54.4,54.74,54.38,54.67,53276.0,48.3305,48.6326,48.3128,48.5704,53276.0
2019-10-02 15:00:00,54.67,55.15,54.59,55.02,77556.0,48.5704,48.9968,48.4993,48.8814,77556.0
2019-10-02 15:30:00,55.0,55.0,54.63,54.87,192238.0,48.8636,48.8636,48.5349,48.7481,192238.0
2019-10-03 09:30:00,54.6,55.03,53.54,53.85,145726.0,48.5082,48.8902,47.5665,47.8419,145726.0
2019-10-03 10:00:00,53.82,53.82,52.6,52.78,74070.0,47.8152,47.8152,46.7314,46.8913,74070.0
2019-10-03 10:30:00,52.74,52.82,52.01,52.71,69943.0,46.8557,46.9268,46.2072,46.8291,69943.0
2019-10-03 11:00:00,52.64,53.57,52.6,53.12,38278.0,46.7669,47.5931,46.7314,47.1933,38278.0
2019-10-03 11:30:00,53.13,53.21,52.87,53.16,18157.0,47.2022,47.2733,46.9712,47.2289,18157.0
2019-10-03 12:00:00,53.14,53.55,53.14,53.5,24789.0,47.2111,47.5754,47.2111,47.5309,24789.0
2019-10-03 12:30:00,53.5,53.63,53.41,53.58,18630.0,47.5309,47.6464,47.451,47.602,18630.0
2019-10-03 13:00:00,53.59,53.79,53.49,53.77,16685.0,47.6109,47.7886,47.5221,47.7708,16685.0
2019-10-03 13:30:00,53.76,54.16,53.73,53.91,23378.0,47.7619,48.1173,47.7353,47.8952,23378.0
2019-10-03 14:00:00,53.91,54.45,53.89,54.39,24971.0,47.8952,48.3749,47.8774,48.3216,24971.0
2019-10-03 14:30:00,54.39,54.59,54.35,54.49,38901.0,48.3216,48.4993,48.2861,48.4105,38901.0
2019-10-03 15:00:00,54.5,54.58,54.4,54.52,58285.0,48.4194,48.4904,48.3305,48.4371,58285.0
2019-10-03 15:30:00,54.53,54.91,54.35,54.8,184849.0,48.446,48.7836,48.2861,48.6859,184849.0
2019-10-04 09:30:00,54.63,55.31,54.28,55.27,93519.0,48.5349,49.139,48.2239,49.1035,93519.0
2019-10-04 10:00:00,55.2,55.29,54.4,54.41,42237.0,49.0413,49.1212,48.3305,48.3394,42237.0
2019-10-04 10:30:00,54.48,54.81,54.41,54.6,47629.0,48.4016,48.6948,48.3394,48.5082,47629.0
2019-10-04 11:00:00,54.56,54.97,54.48,54.94,33509.0,48.4727,48.8369,48.4016,48.8103,33509.0
2019-10-04 11:30:00,54.95,55.1,54.87,55.03,26448.0,48.8192,48.9524,48.7481,48.8902,26448.0
2019-10-04 12:00:00,55.08,55.2,54.95,55.05,57110.0,48.9347,49.0413,48.8192,48.908,57110.0
2019-10-04 12:30:00,55.05,55.23,55.05,55.19,21729.0,48.908,49.0679,48.908,49.0324,21729.0
2019-10-04 13:00:00,55.22,55.22,54.97,55.17,14805.0,49.059,49.059,48.8369,49.0146,14805.0
2019-10-04 13:30:00,55.12,55.22,54.94,55.0,43111.0,48.9702,49.059,48.8103,48.8636,43111.0
2019-10-04 14:00:00,55.03,55.16,54.95,55.01,10529.0,48.8902,49.0057,48.8192,48.8725,10529.0
2019-10-04 14:30:00,55.02,55.07,54.86,54.88,15104.0,48.8814,48.9258,48.7392,48.757,15104.0
2019-10-04 15:00:00,54.87,54.97,54.79,54.82,24155.0,48.7481,48.8369,48.677,48.7037,24155.0
2019-10-04 15:30:00,54.83,55.06,54.83,55.06,108275.0,48.7126,48.9169,48.7126,48.9169,108275.0
2019-10-07 09:30:00,54.9,55.0,54.3,54.74,52101.0,48.7747,48.8636,48.2417,48.6326,52101.0
2019-10-07 10:00:00,54.63,54.97,54.54,54.91,22035.0,48.5349,48.8369,48.4549,48.7836,22035.0
2019-10-07 10:30:00,54.83,54.93,54.69,54.72,25073.0,48.7126,48.8014,48.5882,48.6148,25073.0
2019-10-07 11:00:00,54.79,55.22,54.79,54.95,21623.0,48.677,49.059,48.677,48.8192,21623.0
2019-10-07 11:30:00,54.84,55.1,54.75,54.93,30107.0,48.7214,48.9524,48.6415,48.8014,30107.0
2019-10-07 12:00:00,54.92,54.99,54.78,54.97,10170.0,48.7925,48.8547,48.6681,48.8369,10170.0
2019-10-07 12:30:00,54.97,55.03,54.9,54.98,13324.0,48.8369,48.8902,48.7747,48.8458,13324.0
2019-10-07 13:00:00,54.97,55.0,54.68,54.77,13407.0,48.8369,48.8636,48.5793,48.6592,13407.0
2019-10-07 13:30:00,54.74,55.06,54.64,54.65,27669.0,48.6326,48.9169,48.5438,48.5526,27669.0
2019-10-07 14:00:00,54.66,54.87,54.56,54.87,43451.0,48.5615,48.7481,48.4727,48.7481,43451.0
2019-10-07 14:30:00,54.86,54.9,54.47,54.74,38449.0,48.7392,48.7747,48.3927,48.6326,38449.0
2019-10-07 15:00:00,54.74,54.76,54.51,54.67,55617.0,48.6326,48.6504,48.4283,48.5704,55617.0
2019-10-07 15:30:00,54.69,54.72,53.87,54.17,343661.0,48.5882,48.6148,47.8597,48.1262,343661.0
2019-10-08 09:30:00,53.34,53.34,52.18,53.05,58622.0,47.3888,47.3888,46.3582,47.1311,58622.0
2019-10-08 10:00:00,53.0,53.57,52.56,53.28,84607.0,47.0867,47.5931,46.6958,47.3355,84607.0
2019-10-08 10:30:00,53.29,53.4,52.88,53.23,49119.0,47.3444,47.4421,46.9801,47.2911,49119.0
2019-10-08 11:00:00,53.27,53.34,53.02,53.09,36159.0,47.3266,47.3888,47.1045,47.1667,36159.0
2019-10-08 11:30:00,53.09,53.23,52.9,53.15,22733.0,47.1667,47.2911,46.9979,47.22,22733.0
2019-10-08 12:00:00,53.17,53.18,52.9,53.01,22026.0,47.2378,47.2466,46.9979,47.0956,22026.0
2019-10-08 12:30:00,52.98,53.44,52.89,52.95,25344.0,47.069,47.4776,46.989,47.0423,25344.0
2019-10-08 13:00:00,52.98,53.14,52.93,53.14,13308.0,47.069,47.2111,47.0245,47.2111,13308.0
2019-10-08 13:30:00,53.09,53.09,52.82,52.87,21962.0,47.1667,47.1667,46.9268,46.9712,21962.0
2019-10-08 14:00:00,52.86,52.98,52.63,52.64,24344.0,46.9623,47.069,46.758,46.7669,24344.0
2019-10-08 14:30:00,52.65,53.4,52.65,53.0,49578.0,46.7758,47.4421,46.7758,47.0867,49578.0
2019-10-08 15:00:00,53.02,53.16,52.88,53.15,33769.0,47.1045,47.2289,46.9801,47.22,33769.0
2019-10-08 15:30:00,53.13,53.14,52.47,52.5,125143.0,47.2022,47.2111,46.6159,46.6425,125143.0
2019-10-09 09:30:00,53.0,53.0,51.92,52.23,25789.0,47.0867,47.0867,46.1272,46.4026,25789.0
2019-10-09 10:00:00,52.3,52.9,52.16,52.8,51641.0,46.4648,46.9979,46.3404,46.909,51641.0
2019-10-09 10:30:00,52.81,52.91,52.51,52.67,43205.0,46.9179,47.0068,46.6514,46.7935,43205.0
2019-10-09 11:00:00,52.7,52.7,52.13,52.48,16594.0,46.8202,46.8202,46.3138,46.6247,16594.0
2019-10-09 11:30:00,52.48,52.5,52.3,52.32,10507.0,46.6247,46.6425,46.4648,46.4826,10507.0
2019-10-09 12:00:00,52.37,52.48,52.24,52.45,41492.0,46.527,46.6247,46.4115,46.5981,41492.0
2019-10-09 12:30:00,52.45,52.49,52.2,52.27,68567.0,46.5981,46.6336,46.376,46.4382,68567.0
2019-10-09 13:00:00,52.29,52.4,52.22,52.32,13534.0,46.4559,46.5537,46.3938,46.4826,13534.0
2019-10-09 13:30:00,52.34,52.65,52.27,52.63,65008.0,46.5004,46.7758,46.4382,46.758,65008.0
2019-10-09 14:00:00,52.62,52.67,52.25,52.36,89539.0,46.7491,46.7935,46.4204,46.5181,89539.0
2019-10-09 14:30:00,52.36,52.53,52.28,52.52,103117.0,46.5181,46.6692,46.4471,46.6603,103117.0
2019-10-09 15:00:00,52.5,52.68,52.48,52.6,28030.0,46.6425,46.8024,46.6247,46.7314,28030.0
2019-10-09 15:30:00,52.61,52.67,52.36,52.42,91523.0,46.7402,46.7935,46.5181,46.5714,91523.0
2019-10-10 09:30:00,52.99,53.27,52.46,53.23,43292.0,47.0778,47.3266,46.607,47.2911,43292.0
2019-10-10 10:00:00,53.16,53.36,52.78,52.86,35544.0,47.2289,47.4066,46.8913,46.9623,35544.0
2019-10-10 10:30:00,52.85,53.11,52.7,53.11,21407.0,46.9535,47.1845,46.8202,47.1845,21407.0
2019-10-10 11:00:00,53.09,53.12,52.67,52.67,19899.0,47.1667,47.1933,46.7935,46.7935,19899.0
2019-10-10 11:30:00,52.67,52.67,52.23,52.27,28901.0,46.7935,46.7935,46.4026,46.4382,28901.0
2019-10-10 12:00:00,52.23,52.49,51.93,51.98,55345.0,46.4026,46.6336,46.1361,46.1805,55345.0
2019-10-10 12:30:00,51.96,52.01,51.48,51.48,51554.0,46.1628,46.2072,45.7363,45.7363,51554.0
2019-10-10 13:00:00,51.5,51.75,51.36,51.47,49114.0,45.7541,45.9762,45.6297,45.7274,49114.0
2019-10-10 13:30:00,51.47,51.77,51.35,51.76,29021.0,45.7274,45.994,45.6208,45.9851,29021.0
2019-10-10 14:00:00,51.78,51.86,51.41,51.66,32187.0,46.0028,46.0739,45.6741,45.8962,32187.0
2019-10-10 14:30:00,51.67,51.8,51.38,51.71,42696.0,45.9051,46.0206,45.6475,45.9407,42696.0
2019-10-10 15:00:00,51.71,51.96,51.69,51.83,42328.0,45.9407,46.1628,45.9229,46.0473,42328.0
2019-10-10 15:30:00,51.83,51.9,51.61,51.72,246717.0,46.0473,46.1095,45.8518,45.9495,246717.0
2019-10-11 09:30:00,52.74,53.83,52.74,53.59,34048.0,46.8557,47.8241,46.8557,47.6109,34048.0
2019-10-11 10:00:00,53.65,54.17,53.65,53.84,27060.0,47.6642,48.1262,47.6642,47.833,27060.0
2019-10-11 10:30:00,53.84,54.56,53.84,54.2,63030.0,47.833,48.4727,47.833,48.1528,63030.0
2019-10-11 11:00:00,54.19,54.24,53.87,53.87,41888.0,48.144,48.1884,47.8597,47.8597,41888.0
2019-10-11 11:30:00,53.88,54.01,53.45,53.52,21495.0,47.8685,47.984,47.4865,47.5487,21495.0
2019-10-11 12:00:00,53.47,53.71,53.4,53.55,22394.0,47.5043,47.7175,47.4421,47.5754,22394.0
2019-10-11 12:30:00,53.61,53.84,53.43,53.79,6954.0,47.6287,47.833,47.4688,47.7886,6954.0
2019-10-11 13:00:00,53.8,53.83,53.51,53.73,12127.0,47.7975,47.8241,47.5398,47.7353,12127.0
2019-10-11 13:30:00,53.78,54.1,53.61,54.02,12252.0,47.7797,48.064,47.6287,47.9929,12252.0
2019-10-11 14:00:00,54.05,54.11,53.81,54.11,14775.0,48.0196,48.0729,47.8064,48.0729,14775.0
2019-10-11 14:30:00,54.1,54.27,54.06,54.27,26532.0,48.064,48.215,48.0285,48.215,26532.0
2019-10-11 15:00:00,54.28,54.32,54.13,54.25,24559.0,48.2239,48.2595,48.0907,48.1973,24559.0
2019-10-11 15:30:00,54.25,54.46,53.84,53.85,126203.0,48.1973,48.3838,47.833,47.8419,126203.0
2019-10-14 09:30:00,53.79,53.88,52.95,53.42,33274.0,47.7886,47.8685,47.0423,47.4599,33274.0
2019-10-14 10:00:00,53.49,53.68,53.19,53.29,38969.0,47.5221,47.6909,47.2555,47.3444,38969.0
2019-10-14 10:30:00,53.27,53.52,53.14,53.51,23732.0,47.3266,47.5487,47.2111,47.5398,23732.0
2019-10-14 11:00:00,53.52,53.67,53.43,53.65,26892.0,47.5487,47.682,47.4688,47.6642,26892.0
2019-10-14 11:30:00,53.62,53.73,53.52,53.71,14245.0,47.6376,47.7353,47.5487,47.7175,14245.0
2019-10-14 12:00:00,53.69,54.17,53.68,54.05,17436.0,47.6997,48.1262,47.6909,48.0196,17436.0
2019-10-14 12:30:00,53.99,54.06,53.86,53.89,11632.0,47.9663,48.0285,47.8508,47.8774,11632.0
2019-10-14 13:00:00,53.93,53.97,53.72,53.78,10004.0,47.913,47.9485,47.7264,47.7797,10004.0
2019-10-14 13:30:00,53.82,53.88,53.68,53.75,10817.0,47.8152,47.8685,47.6909,47.753,10817.0
2019-10-14 14:00:00,53.76,53.99,53.67,53.81,24710.0,47.7619,47.9663,47.682,47.8064,24710.0
2019-10-14 14:30:00,53.81,53.87,53.64,53.64,35476.0,47.8064,47.8597,47.6553,47.6553,35476.0
2019-10-14 15:00:00,53.67,53.74,53.56,53.69,19018.0,47.682,47.7442,47.5842,47.6997,19018.0
2019-10-14 15:30:00,53.67,53.67,53.45,53.5,69482.0,47.682,47.682,47.4865,47.5309,69482.0
2019-10-15 09:30:00,53.74,54.14,53.24,53.91,25214.0,47.7442,48.0995,47.2999,47.8952,25214.0
2019-10-15 10:00:00,54.08,54.82,53.92,54.71,25395.0,48.0462,48.7037,47.9041,48.6059,25395.0
2019-10-15 10:30:00,54.7,55.19,54.65,55.09,21465.0,48.5971,49.0324,48.5526,48.9435,21465.0
2019-10-15 11:00:00,55.09,55.17,54.67,54.85,21436.0,48.9435,49.0146,48.5704,48.7303,21436.0
2019-10-15 11:30:00,54.89,54.89,54.62,54.77,11785.0,48.7659,48.7659,48.526,48.6592,11785.0
2019-10-15 12:00:00,54.76,55.16,54.74,55.13,18165.0,48.6504,49.0057,48.6326,48.9791,18165.0
2019-10-15 12:30:00,55.13,55.34,55.06,55.28,9303.0,48.9791,49.1657,48.9169,49.1123,9303.0
2019-10-15 13:00:00,55.31,55.51,55.15,55.43,20024.0,49.139,49.3167,48.9968,49.2456,20024.0
2019-10-15 13:30:00,55.47,55.61,55.42,55.57,25261.0,49.2811,49.4055,49.2367,49.37,25261.0
2019-10-15 14:00:00,55.6,55.7,55.43,55.66,25450.0,49.3966,49.4855,49.2456,49.4499,25450.0
2019-10-15 14:30:00,55.67,55.83,55.63,55.74,28559.0,49.4588,49.601,49.4233,49.521,28559.0
2019-10-15 15:00:00,55.74,55.76,55.49,55.7,46077.0,49.521,49.5388,49.2989,49.4855,46077.0
2019-10-15 15:30:00,55.69,55.72,55.35,55.38,100423.0,49.4766,49.5033,49.1745,49.2012,100423.0
2019-10-16 09:30:00,55.41,56.64,55.17,55.57,39054.0,49.2278,50.3206,49.0146,49.37,39054.0
2019-10-16 10:00:00,55.61,56.31,55.54,56.26,34514.0,49.4055,50.0274,49.3433,49.983,34514.0
2019-10-16 10:30:00,56.28,56.54,56.02,56.43,36782.0,50.0008,50.2318,49.7698,50.134,36782.0
2019-10-16 11:00:00,56.42,56.6,56.35,56.5,46634.0,50.1252,50.2851,50.063,50.1962,46634.0
2019-10-16 11:30:00,56.47,56.73,56.35,56.35,19762.0,50.1696,50.4006,50.063,50.063,19762.0
2019-10-16 12:00:00,56.29,56.49,56.08,56.17,24966.0,50.0097,50.1873,49.8231,49.903,24966.0
2019-10-16 12:30:00,56.23,56.36,56.07,56.36,22979.0,49.9564,50.0718,49.8142,50.0718,22979.0
2019-10-16 13:00:00,56.36,56.61,56.3,56.5,63087.0,50.0718,50.294,50.0185,50.1962,63087.0
2019-10-16 13:30:00,56.5,56.62,56.4,56.6,48815.0,50.1962,50.3028,50.1074,50.2851,48815.0
2019-10-16 14:00:00,56.58,56.9,56.55,56.79,51852.0,50.2673,50.5516,50.2406,50.4539,51852.0
2019-10-16 14:30:00,56.81,57.05,56.75,56.86,79610.0,50.4716,50.6849,50.4183,50.5161,79610.0
2019-10-16 15:00:00,56.85,57.05,56.83,56.98,44917.0,50.5072,50.6849,50.4894,50.6227,44917.0
2019-10-16 15:30:00,57.0,57.09,56.93,57.0,134334.0,50.6404,50.7204,50.5783,50.6404,134334.0
2019-10-17 09:30:00,57.13,57.76,56.75,57.44,55752.0,50.7559,51.3156,50.4183,51.0314,55752.0
2019-10-17 10:00:00,57.44,57.52,56.99,57.25,54035.0,51.0314,51.1024,50.6316,50.8625,54035.0
2019-10-17 10:30:00,57.26,57.27,57.01,57.08,105271.0,50.8714,50.8803,50.6493,50.7115,105271.0
2019-10-17 11:00:00,57.08,57.66,56.99,57.53,49861.0,50.7115,51.2268,50.6316,51.1113,49861.0
2019-10-17 11:30:00,57.5,57.65,57.41,57.45,49208.0,51.0847,51.2179,51.0047,51.0402,49208.0
2019-10-17 12:00:00,57.41,57.48,57.16,57.38,43064.0,51.0047,51.0669,50.7826,50.978,43064.0
2019-10-17 12:30:00,57.34,57.46,57.21,57.27,14071.0,50.9425,51.0491,50.827,50.8803,14071.0
2019-10-17 13:00:00,57.27,57.28,57.13,57.16,21696.0,50.8803,50.8892,50.7559,50.7826,21696.0
2019-10-17 13:30:00,57.18,57.38,57.18,57.35,15400.0,50.8004,50.978,50.8004,50.9514,15400.0
2019-10-17 14:00:00,57.35,57.39,57.27,57.3,21852.0,50.9514,50.9869,50.8803,50.907,21852.0
2019-10-17 14:30:00,57.3,57.38,57.25,57.33,22934.0,50.907,50.978,50.8625,50.9336,22934.0
2019-10-17 15:00:00,57.33,57.43,57.2,57.38,28928.0,50.9336,51.0225,50.8181,50.978,28928.0
2019-10-17 15:30:00,57.41,57.54,57.3,57.41,86607.0,51.0047,51.1202,50.907,51.0047,86607.0
2019-10-18 09:30:00,57.01,57.86,57.0,57.69,25880.0,50.6493,51.4045,50.6404,51.2535,25880.0
2019-10-18 10:00:00,57.68,57.75,57.34,57.64,20312.0,51.2446,51.3068,50.9425,51.209,20312.0
2019-10-18 10:30:00,57.7,57.78,57.48,57.68,15163.0,51.2623,51.3334,51.0669,51.2446,15163.0
2019-10-18 11:00:00,57.72,58.07,57.69,57.87,27332.0,51.2801,51.5911,51.2535,51.4134,27332.0
2019-10-18 11:30:00,57.87,57.92,57.72,57.77,14311.0,51.4134,51.4578,51.2801,51.3245,14311.0
2019-10-18 12:00:00,57.74,57.87,57.58,57.75,21991.0,51.2979,51.4134,51.1557,51.3068,21991.0
2019-10-18 12:30:00,57.77,58.22,57.73,58.15,15671.0,51.3245,51.7243,51.289,51.6621,15671.0
2019-10-18 13:00:00,58.13,58.37,58.12,58.32,18346.0,51.6444,51.8576,51.6355,51.8132,18346.0
2019-10-18 13:30:00,58.33,58.37,58.25,58.27,39269.0,51.8221,51.8576,51.751,51.7687,39269.0
2019-10-18 14:00:00,58.27,58.34,58.19,58.32,16740.0,51.7687,51.8309,51.6977,51.8132,16740.0
2019-10-18 14:30:00,58.33,58.33,58.04,58.09,19181.0,51.8221,51.8221,51.5644,51.6088,19181.0
2019-10-18 15:00:00,58.11,58.28,58.1,58.22,41036.0,51.6266,51.7776,51.6177,51.7243,41036.0
2019-10-18 15:30:00,58.21,58.39,58.02,58.26,127607.0,51.7154,51.8754,51.5466,51.7599,127607.0
2019-10-21 09:30:00,58.81,59.7,58.81,59.4,50505.0,52.2485,53.0392,52.2485,52.7727,50505.0
2019-10-21 10:00:00,59.4,59.86,59.04,59.23,260662.0,52.7727,53.1813,52.4528,52.6216,260662.0
2019-10-21 10:30:00,59.2,59.49,59.09,59.37,60802.0,52.595,52.8526,52.4973,52.746,60802.0
2019-10-21 11:00:00,59.42,59.61,59.39,59.57,24792.0,52.7904,52.9592,52.7638,52.9237,24792.0
2019-10-21 11:30:00,59.59,59.8,59.53,59.68,24017.0,52.9415,53.128,52.8882,53.0214,24017.0
2019-10-21 12:00:00,59.66,59.76,59.51,59.73,43125.0,53.0037,53.0925,52.8704,53.0659,43125.0
2019-10-21 12:30:00,59.74,59.75,59.42,59.48,54861.0,53.0747,53.0836,52.7904,52.8437,54861.0
2019-10-21 13:00:00,59.48,59.56,59.18,59.26,85492.0,52.8437,52.9148,52.5772,52.6483,85492.0
2019-10-21 13:30:00,59.26,59.4,59.23,59.3,59347.0,52.6483,52.7727,52.6216,52.6838,59347.0
2019-10-21 14:00:00,59.31,59.49,59.23,59.23,31748.0,52.6927,52.8526,52.6216,52.6216,31748.0
2019-10-21 14:30:00,59.23,59.24,59.11,59.17,41089.0,52.6216,52.6305,52.515,52.5683,41089.0
2019-10-21 15:00:00,59.19,59.2,58.93,59.01,36000.0,52.5861,52.595,52.3551,52.4262,36000.0
2019-10-21 15:30:00,59.02,59.18,58.83,58.86,99344.0,52.4351,52.5772,52.2663,52.2929,99344.0
2019-10-22 09:30:00,58.59,58.8,57.83,58.35,68307.0,52.053,52.2396,51.3778,51.8398,68307.0
2019-10-22 10:00:00,58.41,58.63,58.06,58.46,39257.0,51.8931,52.0886,51.5822,51.9375,39257.0
2019-10-22 10:30:00,58.42,58.86,58.37,58.78,33681.0,51.902,52.2929,51.8576,52.2218,33681.0
2019-10-22 11:00:00,58.71,58.71,58.3,58.39,57524.0,52.1597,52.1597,51.7954,51.8754,57524.0
2019-10-22 11:30:00,58.39,58.63,58.29,58.63,66504.0,51.8754,52.0886,51.7865,52.0886,66504.0
2019-10-22 12:00:00,58.61,59.36,58.6,59.36,25716.0,52.0708,52.7371,52.0619,52.7371,25716.0
2019-10-22 12:30:00,59.4,59.58,59.13,59.49,32030.0,52.7727,52.9326,52.5328,52.8526,32030.0
2019-10-22 13:00:00,59.49,59.64,59.38,59.55,42713.0,52.8526,52.9859,52.7549,52.9059,42713.0
2019-10-22 13:30:00,59.56,59.9,59.55,59.9,21382.0,52.9148,53.2169,52.9059,53.2169,21382.0
2019-10-22 14:00:00,59.91,60.69,59.9,60.6,72833.0,53.2258,53.9187,53.2169,53.8388,72833.0
2019-10-22 14:30:00,60.62,60.71,60.24,60.5,36661.0,53.8566,53.9365,53.519,53.7499,36661.0
2019-10-22 15:00:00,60.5,60.8,60.31,60.78,44117.0,53.7499,54.0165,53.5811,53.9987,44117.0
2019-10-22 15:30:00,60.77,60.84,60.53,60.57,128817.0,53.9898,54.052,53.7766,53.8121,128817.0
2019-10-23 09:30:00,60.73,60.73,59.87,60.49,105823.0,53.9543,53.9543,53.1902,53.7411,105823.0
2019-10-23 10:00:00,60.48,60.55,60.25,60.4,47755.0,53.7322,53.7944,53.5278,53.6611,47755.0
2019-10-23 10:30:00,60.46,61.39,60.28,61.0,173190.0,53.7144,54.5406,53.5545,54.1942,173190.0
2019-10-23 11:00:00,61.0,61.71,60.98,61.54,67334.0,54.1942,54.8249,54.1764,54.6739,67334.0
2019-10-23 11:30:00,61.55,62.15,61.29,62.09,58102.0,54.6828,55.2159,54.4518,55.1625,58102.0
2019-10-23 12:00:00,62.1,62.45,62.09,62.37,73817.0,55.1714,55.4824,55.1625,55.4113,73817.0
2019-10-23 12:30:00,62.37,62.61,61.82,61.85,199429.0,55.4113,55.6245,54.9227,54.9493,199429.0
2019-10-23 13:00:00,61.87,62.06,61.3,61.38,62315.0,54.9671,55.1359,54.4607,54.5318,62315.0
2019-10-23 13:30:00,61.35,61.51,61.14,61.16,64109.0,54.5051,54.6473,54.3185,54.3363,64109.0
2019-10-23 14:00:00,61.15,61.16,60.83,60.83,77990.0,54.3274,54.3363,54.0431,54.0431,77990.0
2019-10-23 14:30:00,60.85,61.11,60.73,61.11,54712.0,54.0609,54.2919,53.9543,54.2919,54712.0
2019-10-23 15:00:00,61.11,61.21,60.89,60.99,55156.0,54.2919,54.3807,54.0964,54.1853,55156.0
2019-10-23 15:30:00,60.98,61.17,60.79,61.07,202781.0,54.1764,54.3452,54.0076,54.2563,202781.0
2019-10-24 09:30:00,62.4,63.19,62.05,63.15,195664.0,55.7792,56.4853,55.4663,56.4496,195664.0
2019-10-24 10:00:00,63.18,63.41,62.87,62.98,115090.0,56.4764,56.682,56.1993,56.2976,115090.0
2019-10-24 10:30:00,63.03,63.42,62.93,63.16,129481.0,56.3423,56.6909,56.2529,56.4585,129481.0
2019-10-24 11:00:00,63.17,64.09,63.08,64.06,130864.0,56.4675,57.2899,56.387,57.263,130864.0
2019-10-24 11:30:00,64.09,64.17,63.54,63.91,92892.0,57.2899,57.3614,56.7982,57.129,92892.0
2019-10-24 12:00:00,63.91,63.91,63.41,63.71,56690.0,57.129,57.129,56.682,56.9502,56690.0
2019-10-24 12:30:00,63.75,64.1,63.75,64.01,76602.0,56.9859,57.2988,56.9859,57.2183,76602.0
2019-10-24 13:00:00,64.0,64.25,63.86,64.09,151202.0,57.2094,57.4329,57.0843,57.2899,151202.0
2019-10-24 13:30:00,64.1,64.9,64.03,64.79,189196.0,57.2988,58.0139,57.2362,57.9156,189196.0
2019-10-24 14:00:00,64.75,65.14,64.46,64.56,213982.0,57.8798,58.2284,57.6206,57.71,213982.0
2019-10-24 14:30:00,64.54,64.64,64.35,64.37,48680.0,57.6921,57.7815,57.5223,57.5401,48680.0
2019-10-24 15:00:00,64.38,64.95,64.37,64.63,92472.0,57.5491,58.0586,57.5401,57.7726,92472.0
2019-10-24 15:30:00,64.61,65.06,64.51,64.99,360091.0,57.7547,58.1569,57.6653,58.0944,360091.0
2019-10-25 09:30:00,64.7,65.34,64.47,65.01,162733.0,57.8351,58.4072,57.6295,58.1122,162733.0
2019-10-25 10:00:00,65.0,65.44,64.86,65.07,109917.0,58.1033,58.4966,57.9782,58.1659,109917.0
2019-10-25 10:30:00,65.08,65.5,65.07,65.43,93644.0,58.1748,58.5502,58.1659,58.4877,93644.0
2019-10-25 11:00:00,65.44,66.49,65.41,66.48,92406.0,58.4966,59.4352,58.4698,59.4263,92406.0
2019-10-25 11:30:00,66.5,66.58,66.17,66.44,60954.0,59.4441,59.5157,59.1492,59.3905,60954.0
2019-10-25 12:00:00,66.44,66.58,66.26,66.56,37982.0,59.3905,59.5157,59.2296,59.4978,37982.0
2019-10-25 12:30:00,66.58,66.64,66.34,66.46,40164.0,59.5157,59.5693,59.3011,59.4084,40164.0
2019-10-25 13:00:00,66.46,66.61,66.44,66.61,34277.0,59.4084,59.5425,59.3905,59.5425,34277.0
2019-10-25 13:30:00,66.61,66.89,66.59,66.89,51228.0,59.5425,59.7928,59.5246,59.7928,51228.0
2019-10-25 14:00:00,66.87,67.0,66.79,66.99,86751.0,59.7749,59.8911,59.7034,59.8822,86751.0
2019-10-25 14:30:00,67.0,67.06,66.63,66.92,93356.0,59.8911,59.9447,59.5604,59.8196,93356.0
2019-10-25 15:00:00,66.92,67.0,66.63,66.97,111361.0,59.8196,59.8911,59.5604,59.8643,111361.0
2019-10-25 15:30:00,66.97,67.18,66.91,67.09,209949.0,59.8643,60.052,59.8106,59.9715,209949.0
2019-10-28 09:30:00,67.25,67.96,67.2,67.76,70518.0,60.1146,60.7492,60.0699,60.5705,70518.0
2019-10-28 10:00:00,67.72,68.78,67.6,68.66,210526.0,60.5347,61.4822,60.4274,61.375,210526.0
2019-10-28 10:30:00,68.6,68.6,67.88,68.14,111067.0,61.3213,61.3213,60.6777,60.9101,111067.0
2019-10-28 11:00:00,68.13,68.14,67.73,67.78,174728.0,60.9012,60.9101,60.5436,60.5883,174728.0
2019-10-28 11:30:00,67.78,68.02,67.61,67.92,49007.0,60.5883,60.8029,60.4364,60.7135,49007.0
2019-10-28 12:00:00,67.95,68.07,67.73,67.89,71231.0,60.7403,60.8476,60.5436,60.6867,71231.0
2019-10-28 12:30:00,67.88,67.97,67.71,67.95,32390.0,60.6777,60.7582,60.5258,60.7403,32390.0
2019-10-28 13:00:00,67.95,68.01,67.66,67.73,122191.0,60.7403,60.7939,60.4811,60.5436,122191.0
2019-10-28 13:30:00,67.75,67.92,67.64,67.87,48992.0,60.5615,60.7135,60.4632,60.6688,48992.0
2019-10-28 14:00:00,67.84,67.92,67.67,67.73,35248.0,60.642,60.7135,60.49,60.5436,35248.0
2019-10-28 14:30:00,67.73,67.82,67.6,67.75,75316.0,60.5436,60.6241,60.4274,60.5615,75316.0
2019-10-28 15:00:00,67.75,67.76,67.66,67.7,44831.0,60.5615,60.5705,60.4811,60.5168,44831.0
2019-10-28 15:30:00,67.7,67.78,67.53,67.64,214405.0,60.5168,60.5883,60.3649,60.4632,214405.0
2019-10-29 09:30:00,67.6,67.94,67.16,67.27,86436.0,60.4274,60.7314,60.0341,60.1324,86436.0
2019-10-29 10:00:00,67.37,67.5,66.79,67.03,70898.0,60.2218,60.338,59.7034,59.9179,70898.0
2019-10-29 10:30:00,67.05,67.35,67.0,67.05,73505.0,59.9358,60.204,59.8911,59.9358,73505.0
2019-10-29 11:00:00,67.04,67.13,66.83,66.9,41297.0,59.9268,60.0073,59.7391,59.8017,41297.0
2019-10-29 11:30:00,66.89,67.28,66.85,67.15,40740.0,59.7928,60.1414,59.757,60.0252,40740.0
2019-10-29 12:00:00,67.14,67.36,66.98,67.26,25076.0,60.0162,60.2129,59.8732,60.1235,25076.0
2019-10-29 12:30:00,67.27,67.38,67.16,67.24,37645.0,60.1324,60.2308,60.0341,60.1056,37645.0
2019-10-29 13:00:00,67.29,67.31,67.01,67.15,20542.0,60.1503,60.1682,59.9,60.0252,20542.0
2019-10-29 13:30:00,67.16,67.17,66.93,67.09,35506.0,60.0341,60.0431,59.8285,59.9715,35506.0
2019-10-29 14:00:00,67.08,67.36,66.97,67.28,60649.0,59.9626,60.2129,59.8643,60.1414,60649.0
2019-10-29 14:30:00,67.28,67.36,67.17,67.23,29908.0,60.1414,60.2129,60.0431,60.0967,29908.0
2019-10-29 15:00:00,67.23,67.34,67.0,67.07,50873.0,60.0967,60.195,59.8911,59.9537,50873.0
2019-10-29 15:30:00,67.08,67.14,66.65,66.69,128931.0,59.9626,60.0162,59.5782,59.614,128931.0
2019-10-30 09:30:00,66.32,66.86,65.88,65.94,52727.0,59.2832,59.7659,58.8899,58.9436,52727.0
2019-10-30 10:00:00,65.93,66.2,65.59,66.1,175620.0,58.9346,59.176,58.6307,59.0866,175620.0
2019-10-30 10:30:00,66.05,66.14,65.66,65.74,36575.0,59.0419,59.1223,58.6933,58.7648,36575.0
2019-10-30 11:00:00,65.76,65.77,65.1,65.26,35034.0,58.7827,58.7916,58.1927,58.3357,35034.0
2019-10-30 11:30:00,65.26,65.51,65.19,65.29,14795.0,58.3357,58.5592,58.2731,58.3625,14795.0
2019-10-30 12:00:00,65.33,65.58,65.32,65.56,14533.0,58.3983,58.6218,58.3893,58.6039,14533.0
2019-10-30 12:30:00,65.56,65.66,65.49,65.66,11623.0,58.6039,58.6933,58.5413,58.6933,11623.0
2019-10-30 13:00:00,65.69,65.74,65.45,65.45,21660.0,58.7201,58.7648,58.5056,58.5056,21660.0
2019-10-30 13:30:00,65.44,65.51,65.36,65.43,17038.0,58.4966,58.5592,58.4251,58.4877,17038.0
2019-10-30 14:00:00,65.33,65.42,65.19,65.39,19160.0,58.3983,58.4787,58.2731,58.4519,19160.0
2019-10-30 14:30:00,65.42,65.43,65.19,65.39,33385.0,58.4787,58.4877,58.2731,58.4519,33385.0
2019-10-30 15:00:00,65.41,65.53,65.19,65.45,43366.0,58.4698,58.5771,58.2731,58.5056,43366.0
2019-10-30 15:30:00,65.46,65.47,65.05,65.17,80483.0,58.5145,58.5234,58.148,58.2553,80483.0
2019-10-31 09:30:00,64.93,64.93,63.49,63.49,48805.0,58.0407,58.0407,56.7535,56.7535,48805.0
2019-10-31 10:00:00,63.53,63.78,63.19,63.37,37331.0,56.7893,57.0127,56.4853,56.6462,37331.0
2019-10-31 10:30:00,63.33,64.02,63.16,63.97,28721.0,56.6105,57.2273,56.4585,57.1826,28721.0
2019-10-31 11:00:00,64.05,64.1,63.34,63.37,47275.0,57.2541,57.2988,56.6194,56.6462,47275.0
2019-10-31 11:30:00,63.47,63.86,63.44,63.71,25374.0,56.7356,57.0843,56.7088,56.9502,25374.0
2019-10-31 12:00:00,63.71,63.75,63.33,63.35,12945.0,56.9502,56.9859,56.6105,56.6284,12945.0
2019-10-31 12:30:00,63.3,63.5,63.3,63.38,18640.0,56.5837,56.7625,56.5837,56.6552,18640.0
2019-10-31 13:00:00,63.35,63.58,63.34,63.5,15928.0,56.6284,56.834,56.6194,56.7625,15928.0
2019-10-31 13:30:00,63.52,63.52,63.18,63.35,51403.0,56.7803,56.7803,56.4764,56.6284,51403.0
2019-10-31 14:00:00,63.35,63.82,63.32,63.39,61520.0,56.6284,57.0485,56.6016,56.6641,61520.0
2019-10-31 14:30:00,63.37,63.45,63.17,63.32,30558.0,56.6462,56.7178,56.4675,56.6016,30558.0
2019-10-31 15:00:00,63.3,63.44,63.07,63.31,36698.0,56.5837,56.7088,56.3781,56.5926,36698.0
2019-10-31 15:30:00,63.31,63.42,63.14,63.26,94821.0,56.5926,56.6909,56.4407,56.5479,94821.0
2019-11-01 09:30:00,64.0,64.82,63.52,64.8,35357.0,57.2094,57.9424,56.7803,57.9245,35357.0
2019-11-01 10:00:00,64.8,65.82,64.78,65.53,30591.0,57.9245,58.8363,57.9066,58.5771,30591.0
2019-11-01 10:30:00,65.48,65.76,65.32,65.57,22306.0,58.5324,58.7827,58.3893,58.6128,22306.0
2019-11-01 11:00:00,65.59,65.69,65.24,65.29,54088.0,58.6307,58.7201,58.3178,58.3625,54088.0
2019-11-01 11:30:00,65.29,65.68,65.26,65.44,39116.0,58.3625,58.7111,58.3357,58.4966,39116.0
2019-11-01 12:00:00,65.5,65.5,65.24,65.25,21281.0,58.5502,58.5502,58.3178,58.3268,21281.0
2019-11-01 12:30:00,65.22,65.34,65.06,65.16,12348.0,58.3,58.4072,58.1569,58.2463,12348.0
2019-11-01 13:00:00,65.18,65.36,65.06,65.31,12278.0,58.2642,58.4251,58.1569,58.3804,12278.0
2019-11-01 13:30:00,65.22,65.3,65.12,65.26,27500.0,58.3,58.3715,58.2106,58.3357,27500.0
2019-11-01 14:00:00,65.23,65.26,64.88,65.03,14840.0,58.3089,58.3357,57.996,58.1301,14840.0
2019-11-01 14:30:00,65.04,65.07,64.87,64.94,20323.0,58.1391,58.1659,57.9871,58.0497,20323.0
2019-11-01 15:00:00,64.95,65.08,64.91,65.05,21806.0,58.0586,58.1748,58.0228,58.148,21806.0
2019-11-01 15:30:00,65.06,65.28,64.77,65.15,176002.0,58.1569,58.3536,57.8977,58.2374,176002.0
2019-11-04 09:30:00,65.74,66.22,65.17,65.4,84061.0,58.7648,59.1939,58.2553,58.4609,84061.0
2019-11-04 10:00:00,65.36,65.46,64.6,64.96,50482.0,58.4251,58.5145,57.7457,58.0675,50482.0
2019-11-04 10:30:00,64.99,65.35,64.96,64.99,39929.0,58.0944,58.4162,58.0675,58.0944,39929.0
2019-11-04 11:00:00,65.04,65.44,65.0,65.05,18996.0,58.1391,58.4966,58.1033,58.148,18996.0
2019-11-04 11:30:00,65.12,65.3,65.0,65.04,29297.0,58.2106,58.3715,58.1033,58.1391,29297.0
2019-11-04 12:00:00,65.06,65.1,64.69,64.72,17190.0,58.1569,58.1927,57.8262,57.853,17190.0
2019-11-04 12:30:00,64.72,64.86,64.42,64.84,17697.0,57.853,57.9782,57.5848,57.9603,17697.0
2019-11-04 13:00:00,64.85,64.95,64.7,64.84,14968.0,57.9692,58.0586,57.8351,57.9603,14968.0
2019-11-04 13:30:00,64.88,65.06,64.84,65.02,18554.0,57.996,58.1569,57.9603,58.1212,18554.0
2019-11-04 14:00:00,65.01,65.06,64.91,65.06,21554.0,58.1122,58.1569,58.0228,58.1569,21554.0
2019-11-04 14:30:00,65.05,65.27,64.99,65.23,25004.0,58.148,58.3447,58.0944,58.3089,25004.0
2019-11-04 15:00:00,65.21,65.21,65.0,65.04,29059.0,58.291,58.291,58.1033,58.1391,29059.0
2019-11-04 15:30:00,65.06,65.48,65.06,65.18,94790.0,58.1569,58.5324,58.1569,58.2642,94790.0
2019-11-05 09:30:00,65.48,66.69,65.22,66.48,65706.0,58.5324,59.614,58.3,59.4263,65706.0
2019-11-05 10:00:00,66.45,66.66,66.11,66.39,51901.0,59.3994,59.5872,59.0955,59.3458,51901.0
2019-11-05 10:30:00,66.37,66.69,66.29,66.69,16025.0,59.3279,59.614,59.2564,59.614,16025.0
2019-11-05 11:00:00,66.72,67.16,66.67,66.67,37691.0,59.6408,60.0341,59.5961,59.5961,37691.0
2019-11-05 11:30:00,66.73,67.06,66.69,67.02,30123.0,59.6497,59.9447,59.614,59.909,30123.0
2019-11-05 12:00:00,67.01,67.09,66.86,66.94,36745.0,59.9,59.9715,59.7659,59.8375,36745.0
2019-11-05 12:30:00,67.02,67.17,66.87,67.17,22755.0,59.909,60.0431,59.7749,60.0431,22755.0
2019-11-05 13:00:00,67.14,67.46,67.14,67.29,14312.0,60.0162,60.3023,60.0162,60.1503,14312.0
2019-11-05 13:30:00,67.31,67.53,67.19,67.36,15232.0,60.1682,60.3649,60.0609,60.2129,15232.0
2019-11-05 14:00:00,67.31,67.69,67.17,67.55,29556.0,60.1682,60.5079,60.0431,60.3827,29556.0
2019-11-05 14:30:00,67.55,67.58,67.2,67.56,32443.0,60.3827,60.4096,60.0699,60.3917,32443.0
2019-11-05 15:00:00,67.56,67.67,67.33,67.57,62357.0,60.3917,60.49,60.1861,60.4006,62357.0
2019-11-05 15:30:00,67.57,67.77,67.28,67.3,99685.0,60.4006,60.5794,60.1414,60.1593,99685.0
2019-11-06 09:30:00,67.25,67.39,66.13,67.0,32739.0,60.1146,60.2397,59.1134,59.8911,32739.0
2019-11-06 10:00:00,66.99,67.09,66.37,66.56,17987.0,59.8822,59.9715,59.3279,59.4978,17987.0
2019-11-06 10:30:00,66.51,66.58,66.18,66.31,19248.0,59.4531,59.5157,59.1581,59.2743,19248.0
2019-11-06 11:00:00,66.36,66.55,66.22,66.5,17561.0,59.319,59.4888,59.1939,59.4441,17561.0
2019-11-06 11:30:00,66.5,66.73,66.14,66.43,19765.0,59.4441,59.6497,59.1223,59.3816,19765.0
2019-11-06 12:00:00,66.4,66.55,66.34,66.34,19226.0,59.3548,59.4888,59.3011,59.3011,19226.0
2019-11-06 12:30:00,66.35,66.53,66.24,66.53,15306.0,59.3101,59.471,59.2117,59.471,15306.0
2019-11-06 13:00:00,66.51,66.95,66.43,66.83,21814.0,59.4531,59.8464,59.3816,59.7391,21814.0
2019-11-06 13:30:00,66.84,66.86,66.67,66.85,9320.0,59.7481,59.7659,59.5961,59.757,9320.0
2019-11-06 14:00:00,66.85,66.88,66.58,66.68,8509.0,59.757,59.7838,59.5157,59.605,8509.0
2019-11-06 14:30:00,66.78,66.9,66.74,66.79,13875.0,59.6944,59.8017,59.6587,59.7034,13875.0
2019-11-06 15:00:00,66.81,66.82,66.57,66.72,23247.0,59.7213,59.7302,59.5067,59.6408,23247.0
2019-11-06 15:30:00,66.7,66.79,66.61,66.77,64854.0,59.6229,59.7034,59.5425,59.6855,64854.0
2019-11-07 09:30:00,67.68,68.35,67.26,67.91,25484.0,60.4989,61.0979,60.1235,60.7045,25484.0
2019-11-07 10:00:00,67.81,67.89,66.98,67.16,29862.0,60.6151,60.6867,59.8732,60.0341,29862.0
2019-11-07 10:30:00,67.18,68.03,67.18,67.98,44551.0,60.052,60.8118,60.052,60.7671,44551.0
2019-11-07 11:00:00,67.98,67.98,67.7,67.83,32076.0,60.7671,60.7671,60.5168,60.633,32076.0
2019-11-07 11:30:00,67.84,68.1,67.79,68.1,45551.0,60.642,60.8744,60.5973,60.8744,45551.0
2019-11-07 12:00:00,68.1,68.51,67.98,68.51,40655.0,60.8744,61.2409,60.7671,61.2409,40655.0
2019-11-07 12:30:00,68.51,68.55,68.11,68.14,33491.0,61.2409,61.2766,60.8833,60.9101,33491.0
2019-11-07 13:00:00,68.12,68.34,68.05,68.17,34164.0,60.8923,61.0889,60.8297,60.937,34164.0
2019-11-07 13:30:00,68.19,68.44,68.13,68.37,35530.0,60.9548,61.1783,60.9012,61.1157,35530.0
2019-11-07 14:00:00,68.39,68.43,68.28,68.31,27404.0,61.1336,61.1694,61.0353,61.0621,27404.0
2019-11-07 14:30:00,68.31,68.35,67.79,67.89,82340.0,61.0621,61.0979,60.5973,60.6867,82340.0
2019-11-07 15:00:00,67.9,68.02,67.84,67.86,42559.0,60.6956,60.8029,60.642,60.6598,42559.0
2019-11-07 15:30:00,67.86,67.88,67.42,67.68,241483.0,60.6598,60.6777,60.2665,60.4989,241483.0
2019-11-08 09:30:00,67.44,67.48,66.17,66.3,107178.0,60.2844,60.3202,59.1492,59.2654,107178.0
2019-11-08 10:00:00,66.16,67.24,66.16,67.03,39620.0,59.1402,60.1056,59.1402,59.9179,39620.0
2019-11-08 10:30:00,67.06,67.9,66.78,67.89,43751.0,59.9447,60.6956,59.6944,60.6867,43751.0
2019-11-08 11:00:00,67.94,68.09,67.56,67.84,31956.0,60.7314,60.8654,60.3917,60.642,31956.0
2019-11-08 11:30:00,67.88,68.33,67.87,68.15,14686.0,60.6777,61.08,60.6688,60.9191,14686.0
2019-11-08 12:00:00,68.18,68.18,67.95,67.96,13722.0,60.9459,60.9459,60.7403,60.7492,13722.0
2019-11-08 12:30:00,67.98,68.18,67.79,68.05,16953.0,60.7671,60.9459,60.5973,60.8297,16953.0
2019-11-08 13:00:00,68.06,68.11,67.74,67.74,13805.0,60.8386,60.8833,60.5526,60.5526,13805.0
2019-11-08 13:30:00,67.76,67.76,67.56,67.56,11057.0,60.5705,60.5705,60.3917,60.3917,11057.0
2019-11-08 14:00:00,67.56,67.83,67.48,67.53,20329.0,60.3917,60.633,60.3202,60.3649,20329.0
2019-11-08 14:30:00,67.55,67.82,67.54,67.67,12201.0,60.3827,60.6241,60.3738,60.49,12201.0
2019-11-08 15:00:00,67.68,67.75,67.62,67.72,18041.0,60.4989,60.5615,60.4453,60.5347,18041.0
2019-11-08 15:30:00,67.72,67.99,67.56,67.94,92238.0,60.5347,60.7761,60.3917,60.7314,92238.0
2019-11-11 09:30:00,67.3,67.8,66.76,67.28,18717.0,60.1593,60.6062,59.6766,60.1414,18717.0
2019-11-11 10:00:00,67.74,68.13,67.54,68.12,14003.0,60.5526,60.9012,60.3738,60.8923,14003.0
2019-11-11 10:30:00,68.09,68.2,67.65,67.92,19378.0,60.8654,60.9638,60.4721,60.7135,19378.0
2019-11-11 11:00:00,67.84,67.88,67.06,67.29,27317.0,60.642,60.6777,59.9447,60.1503,27317.0
2019-11-11 11:30:00,67.42,67.68,67.23,67.61,38299.0,60.2665,60.4989,60.0967,60.4364,38299.0
2019-11-11 12:00:00,67.77,67.78,67.52,67.67,9495.0,60.5794,60.5883,60.3559,60.49,9495.0
2019-11-11 12:30:00,67.69,67.85,67.57,67.66,8193.0,60.5079,60.6509,60.4006,60.4811,8193.0
2019-11-11 13:00:00,67.66,67.72,67.48,67.54,7048.0,60.4811,60.5347,60.3202,60.3738,7048.0
2019-11-11 13:30:00,67.53,67.77,67.52,67.76,8750.0,60.3649,60.5794,60.3559,60.5705,8750.0
2019-11-11 14:00:00,67.76,67.81,67.57,67.66,5972.0,60.5705,60.6151,60.4006,60.4811,5972.0
2019-11-11 14:30:00,67.67,67.73,67.51,67.61,6265.0,60.49,60.5436,60.347,60.4364,6265.0
2019-11-11 15:00:00,67.59,67.63,67.46,67.53,10970.0,60.4185,60.4542,60.3023,60.3649,10970.0
2019-11-11 15:30:00,67.53,67.66,67.46,67.64,53744.0,60.3649,60.4811,60.3023,60.4632,53744.0
2019-11-12 09:30:00,67.73,67.81,67.13,67.62,36830.0,60.5436,60.6151,60.0073,60.4453,36830.0
2019-11-12 10:00:00,67.55,67.83,67.51,67.66,46840.0,60.3827,60.633,60.347,60.4811,46840.0
2019-11-12 10:30:00,67.64,68.11,67.63,67.82,11782.0,60.4632,60.8833,60.4542,60.6241,11782.0
2019-11-12 11:00:00,67.85,67.9,67.2,67.44,74909.0,60.6509,60.6956,60.0699,60.2844,74909.0
2019-11-12 11:30:00,67.36,67.42,66.99,67.1,12210.0,60.2129,60.2665,59.8822,59.9805,12210.0
2019-11-12 12:00:00,67.16,67.39,67.03,67.34,11451.0,60.0341,60.2397,59.9179,60.195,11451.0
2019-11-12 12:30:00,67.34,67.34,67.14,67.25,9132.0,60.195,60.195,60.0162,60.1146,9132.0
2019-11-12 13:00:00,67.24,67.3,67.12,67.25,9299.0,60.1056,60.1593,59.9984,60.1146,9299.0
2019-11-12 13:30:00,67.23,67.43,67.2,67.38,16725.0,60.0967,60.2755,60.0699,60.2308,16725.0
2019-11-12 14:00:00,67.41,67.42,67.21,67.21,10355.0,60.2576,60.2665,60.0788,60.0788,10355.0
2019-11-12 14:30:00,67.24,67.25,66.89,66.95,8276.0,60.1056,60.1146,59.7928,59.8464,8276.0
2019-11-12 15:00:00,66.97,67.14,66.96,67.09,15811.0,59.8643,60.0162,59.8553,59.9715,15811.0
2019-11-12 15:30:00,67.09,67.33,67.09,67.27,48289.0,59.9715,60.1861,59.9715,60.1324,48289.0
2019-11-13 09:30:00,66.48,67.21,66.16,66.87,36753.0,59.4263,60.0788,59.1402,59.7749,36753.0
2019-11-13 10:00:00,66.88,66.97,66.55,66.77,15246.0,59.7838,59.8643,59.4888,59.6855,15246.0
2019-11-13 10:30:00,66.68,66.98,66.59,66.76,10935.0,59.605,59.8732,59.5246,59.6766,10935.0
2019-11-13 11:00:00,66.76,66.94,66.58,66.76,14840.0,59.6766,59.8375,59.5157,59.6766,14840.0
2019-11-13 11:30:00,66.76,66.99,66.64,66.68,11561.0,59.6766,59.8822,59.5693,59.605,11561.0
2019-11-13 12:00:00,66.69,66.71,66.47,66.49,9204.0,59.614,59.6319,59.4173,59.4352,9204.0
2019-11-13 12:30:00,66.53,67.05,66.53,66.96,16682.0,59.471,59.9358,59.471,59.8553,16682.0
2019-11-13 13:00:00,67.04,67.05,66.7,66.76,7921.0,59.9268,59.9358,59.6229,59.6766,7921.0
2019-11-13 13:30:00,66.77,66.82,66.49,66.61,14451.0,59.6855,59.7302,59.4352,59.5425,14451.0
2019-11-13 14:00:00,66.59,66.7,66.53,66.68,23697.0,59.5246,59.6229,59.471,59.605,23697.0
2019-11-13 14:30:00,66.68,66.83,66.64,66.74,22162.0,59.605,59.7391,59.5693,59.6587,22162.0
2019-11-13 15:00:00,66.77,66.84,66.62,66.62,19864.0,59.6855,59.7481,59.5514,59.5514,19864.0
2019-11-13 15:30:00,66.62,66.76,66.58,66.75,141373.0,59.5514,59.6766,59.5157,59.6676,141373.0
2019-11-14 09:30:00,66.39,67.25,66.39,66.96,13890.0,59.3458,60.1146,59.3458,59.8553,13890.0
2019-11-14 10:00:00,67.03,67.4,66.92,67.09,14314.0,59.9179,60.2487,59.8196,59.9715,14314.0
2019-11-14 10:30:00,67.03,67.03,66.68,66.87,16852.0,59.9179,59.9179,59.605,59.7749,16852.0
2019-11-14 11:00:00,66.81,67.2,66.81,67.07,9679.0,59.7213,60.0699,59.7213,59.9537,9679.0
2019-11-14 11:30:00,67.08,67.17,66.71,66.71,7454.0,59.9626,60.0431,59.6319,59.6319,7454.0
2019-11-14 12:00:00,66.78,66.9,66.76,66.76,9172.0,59.6944,59.8017,59.6766,59.6766,9172.0
2019-11-14 12:30:00,66.79,66.99,66.72,66.9,18406.0,59.7034,59.8822,59.6408,59.8017,18406.0
2019-11-14 13:00:00,66.85,66.94,66.65,66.84,12647.0,59.757,59.8375,59.5782,59.7481,12647.0
2019-11-14 13:30:00,66.88,66.88,66.62,66.73,13186.0,59.7838,59.7838,59.5514,59.6497,13186.0
2019-11-14 14:00:00,66.71,66.84,66.63,66.69,12972.0,59.6319,59.7481,59.5604,59.614,12972.0
2019-11-14 14:30:00,66.69,66.82,66.6,66.76,19923.0,59.614,59.7302,59.5335,59.6766,19923.0
2019-11-14 15:00:00,66.75,66.85,66.69,66.7,29158.0,59.6676,59.757,59.614,59.6229,29158.0
2019-11-14 15:30:00,66.69,66.81,66.65,66.8,70528.0,59.614,59.7213,59.5782,59.7123,70528.0
2019-11-15 09:30:00,67.27,67.4,66.28,66.47,315750.0,60.1324,60.2487,59.2475,59.4173,315750.0
2019-11-15 10:00:00,66.47,66.47,64.96,65.04,88975.0,59.4173,59.4173,58.0675,58.1391,88975.0
2019-11-15 10:30:00,65.03,65.25,64.6,64.66,185891.0,58.1301,58.3268,57.7457,57.7994,185891.0
2019-11-15 11:00:00,64.66,65.58,64.6,65.58,71097.0,57.7994,58.6218,57.7457,58.6218,71097.0
2019-11-15 11:30:00,65.54,65.9,65.51,65.67,25599.0,58.586,58.9078,58.5592,58.7022,25599.0
2019-11-15 12:00:00,65.66,66.1,65.61,65.61,55077.0,58.6933,59.0866,58.6486,58.6486,55077.0
2019-11-15 12:30:00,65.62,65.66,64.58,64.66,76496.0,58.6575,58.6933,57.7279,57.7994,76496.0
2019-11-15 13:00:00,64.64,65.12,64.64,64.87,32757.0,57.7815,58.2106,57.7815,57.9871,32757.0
2019-11-15 13:30:00,64.85,65.07,64.62,64.7,102782.0,57.9692,58.1659,57.7636,57.8351,102782.0
2019-11-15 14:00:00,64.71,65.27,64.69,65.03,57246.0,57.8441,58.3447,57.8262,58.1301,57246.0
2019-11-15 14:30:00,65.03,65.12,64.9,65.03,36014.0,58.1301,58.2106,58.0139,58.1301,36014.0
2019-11-15 15:00:00,65.07,65.09,64.89,65.01,46077.0,58.1659,58.1837,58.005,58.1122,46077.0
2019-11-15 15:30:00,64.99,65.16,64.87,64.99,217710.0,58.0944,58.2463,57.9871,58.0944,217710.0
2019-11-18 09:30:00,64.62,64.9,64.04,64.74,96207.0,57.7636,58.0139,57.2452,57.8709,96207.0
2019-11-18 10:00:00,64.92,65.14,64.43,64.5,21491.0,58.0318,58.2284,57.5938,57.6564,21491.0
2019-11-18 10:30:00,64.49,64.52,64.02,64.19,58603.0,57.6474,57.6742,57.2273,57.3792,58603.0
2019-11-18 11:00:00,64.13,64.53,64.08,64.5,20988.0,57.3256,57.6832,57.2809,57.6564,20988.0
2019-11-18 11:30:00,64.46,64.49,64.28,64.38,10500.0,57.6206,57.6474,57.4597,57.5491,10500.0
2019-11-18 12:00:00,64.39,64.56,64.38,64.44,10956.0,57.558,57.71,57.5491,57.6027,10956.0
2019-11-18 12:30:00,64.44,64.5,64.26,64.38,13745.0,57.6027,57.6564,57.4418,57.5491,13745.0
2019-11-18 13:00:00,64.39,64.42,64.25,64.3,10294.0,57.558,57.5848,57.4329,57.4776,10294.0
2019-11-18 13:30:00,64.29,64.41,64.28,64.41,13351.0,57.4686,57.5759,57.4597,57.5759,13351.0
2019-11-18 14:00:00,64.36,64.43,64.29,64.42,17280.0,57.5312,57.5938,57.4686,57.5848,17280.0
2019-11-18 14:30:00,64.43,64.48,64.25,64.35,25287.0,57.5938,57.6385,57.4329,57.5223,25287.0
2019-11-18 15:00:00,64.37,64.49,64.35,64.45,10686.0,57.5401,57.6474,57.5223,57.6117,10686.0
2019-11-18 15:30:00,64.45,64.49,64.29,64.3,62546.0,57.6117,57.6474,57.4686,57.4776,62546.0
2019-11-19 09:30:00,64.53,65.29,64.53,64.66,22793.0,57.6832,58.3625,57.6832,57.7994,22793.0
2019-11-19 10:00:00,64.51,64.89,64.11,64.78,28355.0,57.6653,58.005,57.3077,57.9066,28355.0
2019-11-19 10:30:00,64.82,64.92,64.25,64.63,16927.0,57.9424,58.0318,57.4329,57.7726,16927.0
2019-11-19 11:00:00,64.69,65.23,64.68,65.21,10259.0,57.8262,58.3089,57.8173,58.291,10259.0
2019-11-19 11:30:00,65.2,65.48,65.08,65.23,9382.0,58.2821,58.5324,58.1748,58.3089,9382.0
2019-11-19 12:00:00,65.23,65.41,65.1,65.35,8596.0,58.3089,58.4698,58.1927,58.4162,8596.0
2019-11-19 12:30:00,65.38,65.4,65.28,65.4,6092.0,58.443,58.4609,58.3536,58.4609,6092.0
2019-11-19 13:00:00,65.48,65.61,65.37,65.59,14350.0,58.5324,58.6486,58.434,58.6307,14350.0
2019-11-19 13:30:00,65.51,65.55,65.3,65.35,54105.0,58.5592,58.5949,58.3715,58.4162,54105.0
2019-11-19 14:00:00,65.34,65.34,65.14,65.27,12819.0,58.4072,58.4072,58.2284,58.3447,12819.0
2019-11-19 14:30:00,65.25,65.26,64.96,65.02,38096.0,58.3268,58.3357,58.0675,58.1212,38096.0
2019-11-19 15:00:00,65.05,65.07,64.84,64.85,20302.0,58.148,58.1659,57.9603,57.9692,20302.0
2019-11-19 15:30:00,64.86,64.93,64.72,64.75,64438.0,57.9782,58.0407,57.853,57.8798,64438.0
2019-11-20 09:30:00,64.13,64.55,63.37,63.89,31776.0,57.3256,57.701,56.6462,57.1111,31776.0
2019-11-20 10:00:00,63.79,64.18,63.78,63.87,15781.0,57.0217,57.3703,57.0127,57.0932,15781.0
2019-11-20 10:30:00,63.91,64.8,63.91,64.76,9926.0,57.129,57.9245,57.129,57.8888,9926.0
2019-11-20 11:00:00,64.79,64.85,64.42,64.64,12340.0,57.9156,57.9692,57.5848,57.7815,12340.0
2019-11-20 11:30:00,64.64,64.83,64.64,64.72,10430.0,57.7815,57.9513,57.7815,57.853,10430.0
2019-11-20 12:00:00,64.73,64.73,64.37,64.4,12322.0,57.8619,57.8619,57.5401,57.567,12322.0
2019-11-20 12:30:00,64.38,64.52,63.87,63.96,35937.0,57.5491,57.6742,57.0932,57.1736,35937.0
2019-11-20 13:00:00,63.95,63.98,63.43,63.7,82913.0,57.1647,57.1915,56.6999,56.9412,82913.0
2019-11-20 13:30:00,63.75,64.04,63.45,63.7,39703.0,56.9859,57.2452,56.7178,56.9412,39703.0
2019-11-20 14:00:00,63.83,63.88,63.71,63.82,14506.0,57.0574,57.1021,56.9502,57.0485,14506.0
2019-11-20 14:30:00,63.85,63.91,63.75,63.78,16237.0,57.0753,57.129,56.9859,57.0127,16237.0
2019-11-20 15:00:00,63.8,64.22,63.75,63.9,35344.0,57.0306,57.4061,56.9859,57.12,35344.0
2019-11-20 15:30:00,63.88,63.9,63.28,63.4,159340.0,57.1021,57.12,56.5658,56.6731,159340.0
2019-11-21 09:30:00,63.84,64.24,63.38,63.71,20945.0,57.0664,57.4239,56.6552,56.9502,20945.0
2019-11-21 10:00:00,63.91,63.91,63.29,63.46,22148.0,57.129,57.129,56.5747,56.7267,22148.0
2019-11-21 10:30:00,63.47,63.99,63.42,63.88,10529.0,56.7356,57.2005,56.6909,57.1021,10529.0
2019-11-21 11:00:00,63.94,63.94,63.38,63.52,10503.0,57.1558,57.1558,56.6552,56.7803,10503.0
2019-11-21 11:30:00,63.45,63.58,63.25,63.25,11742.0,56.7178,56.834,56.539,56.539,11742.0
2019-11-21 12:00:00,63.3,63.69,63.27,63.41,13618.0,56.5837,56.9323,56.5569,56.682,13618.0
2019-11-21 12:30:00,63.38,63.59,63.37,63.54,9031.0,56.6552,56.8429,56.6462,56.7982,9031.0
2019-11-21 13:00:00,63.55,63.58,63.33,63.33,10225.0,56.8071,56.834,56.6105,56.6105,10225.0
2019-11-21 13:30:00,63.33,63.48,63.28,63.29,12866.0,56.6105,56.7446,56.5658,56.5747,12866.0
2019-11-21 14:00:00,63.3,63.44,63.2,63.42,81918.0,56.5837,56.7088,56.4943,56.6909,81918.0
2019-11-21 14:30:00,63.41,63.48,63.32,63.38,45397.0,56.682,56.7446,56.6016,56.6552,45397.0
2019-11-21 15:00:00,63.38,63.56,63.21,63.28,74715.0,56.6552,56.8161,56.5032,56.5658,74715.0
2019-11-21 15:30:00,63.26,63.53,63.21,63.5,174718.0,56.5479,56.7893,56.5032,56.7625,174718.0
2019-11-22 09:30:00,63.84,64.34,63.75,63.98,19753.0,57.0664,57.5133,56.9859,57.1915,19753.0
2019-11-22 10:00:00,63.97,64.02,63.5,63.77,15983.0,57.1826,57.2273,56.7625,57.0038,15983.0
2019-11-22 10:30:00,63.77,63.79,63.38,63.39,82822.0,57.0038,57.0217,56.6552,56.6641,82822.0
2019-11-22 11:00:00,63.39,63.57,63.2,63.45,17854.0,56.6641,56.825,56.4943,56.7178,17854.0
2019-11-22 11:30:00,63.4,63.65,63.34,63.5,5383.0,56.6731,56.8965,56.6194,56.7625,5383.0
2019-11-22 12:00:00,63.56,64.11,63.56,64.09,16222.0,56.8161,57.3077,56.8161,57.2899,16222.0
2019-11-22 12:30:00,64.04,64.12,63.96,64.03,8881.0,57.2452,57.3167,57.1736,57.2362,8881.0
2019-11-22 13:00:00,63.99,64.17,63.99,64.17,8734.0,57.2005,57.3614,57.2005,57.3614,8734.0
2019-11-22 13:30:00,64.14,64.48,64.14,64.43,12365.0,57.3345,57.6385,57.3345,57.5938,12365.0
2019-11-22 14:00:00,64.43,64.46,64.13,64.32,14808.0,57.5938,57.6206,57.3256,57.4954,14808.0
2019-11-22 14:30:00,64.32,64.45,64.24,64.24,12570.0,57.4954,57.6117,57.4239,57.4239,12570.0
2019-11-22 15:00:00,64.25,64.33,64.22,64.31,9156.0,57.4329,57.5044,57.4061,57.4865,9156.0
2019-11-22 15:30:00,64.33,64.37,63.92,63.94,67090.0,57.5044,57.5401,57.1379,57.1558,67090.0
2019-11-25 09:30:00,64.35,64.86,63.96,64.86,21122.0,57.5223,57.9782,57.1736,57.9782,21122.0
2019-11-25 10:00:00,64.78,65.6,64.62,65.48,33694.0,57.9066,58.6396,57.7636,58.5324,33694.0
2019-11-25 10:30:00,65.48,65.88,65.4,65.72,22394.0,58.5324,58.8899,58.4609,58.7469,22394.0
2019-11-25 11:00:00,65.64,65.76,65.36,65.66,27532.0,58.6754,58.7827,58.4251,58.6933,27532.0
2019-11-25 11:30:00,65.66,65.66,65.1,65.5,75656.0,58.6933,58.6933,58.1927,58.5502,75656.0
2019-11-25 12:00:00,65.5,65.79,65.49,65.53,15806.0,58.5502,58.8095,58.5413,58.5771,15806.0
2019-11-25 12:30:00,65.57,65.8,65.53,65.75,9075.0,58.6128,58.8184,58.5771,58.7737,9075.0
2019-11-25 13:00:00,65.79,66.06,65.75,65.93,16435.0,58.8095,59.0508,58.7737,58.9346,16435.0
2019-11-25 13:30:00,65.97,66.2,65.8,65.81,13659.0,58.9704,59.176,58.8184,58.8274,13659.0
2019-11-25 14:00:00,65.8,65.92,65.74,65.88,13957.0,58.8184,58.9257,58.7648,58.8899,13957.0
2019-11-25 14:30:00,65.86,66.18,65.85,66.15,21748.0,58.8721,59.1581,58.8631,59.1313,21748.0
2019-11-25 15:00:00,66.15,66.24,65.57,65.64,113439.0,59.1313,59.2117,58.6128,58.6754,113439.0
2019-11-25 15:30:00,65.62,65.81,65.45,65.76,87151.0,58.6575,58.8274,58.5056,58.7827,87151.0
2019-11-26 09:30:00,65.84,65.84,64.82,65.34,21838.0,58.8542,58.8542,57.9424,58.4072,21838.0
2019-11-26 10:00:00,65.52,65.85,65.33,65.7,30323.0,58.5681,58.8631,58.3983,58.729,30323.0
2019-11-26 10:30:00,65.66,65.83,65.51,65.56,20486.0,58.6933,58.8452,58.5592,58.6039,20486.0
2019-11-26 11:00:00,65.56,65.61,65.23,65.51,10052.0,58.6039,58.6486,58.3089,58.5592,10052.0
2019-11-26 11:30:00,65.51,65.78,65.33,65.66,24661.0,58.5592,58.8005,58.3983,58.6933,24661.0
2019-11-26 12:00:00,65.63,65.76,65.56,65.69,8834.0,58.6665,58.7827,58.6039,58.7201,8834.0
2019-11-26 12:30:00,65.63,65.67,65.27,65.29,15963.0,58.6665,58.7022,58.3447,58.3625,15963.0
2019-11-26 13:00:00,65.27,65.27,64.95,64.95,12409.0,58.3447,58.3447,58.0586,58.0586,12409.0
2019-11-26 13:30:00,64.97,65.11,64.9,64.9,12807.0,58.0765,58.2016,58.0139,58.0139,12807.0
2019-11-26 14:00:00,64.87,64.93,64.65,64.89,15411.0,57.9871,58.0407,57.7904,58.005,15411.0
2019-11-26 14:30:00,64.84,65.12,64.74,65.08,11521.0,57.9603,58.2106,57.8709,58.1748,11521.0
2019-11-26 15:00:00,65.1,65.1,64.79,64.87,17294.0,58.1927,58.1927,57.9156,57.9871,17294.0
2019-11-26 15:30:00,64.89,64.96,64.75,64.82,69613.0,58.005,58.0675,57.8798,57.9424,69613.0
2019-11-27 09:30:00,65.23,65.23,64.48,65.21,20496.0,58.3089,58.3089,57.6385,58.291,20496.0
2019-11-27 10:00:00,65.16,65.25,64.97,65.06,14288.0,58.2463,58.3268,58.0765,58.1569,14288.0
2019-11-27 10:30:00,64.98,65.04,64.54,64.82,16418.0,58.0854,58.1391,57.6921,57.9424,16418.0
2019-11-27 11:00:00,64.93,65.18,64.7,64.76,39638.0,58.0407,58.2642,57.8351,57.8888,39638.0
2019-11-27 11:30:00,64.71,64.79,64.27,64.27,37865.0,57.8441,57.9156,57.4508,57.4508,37865.0
2019-11-27 12:00:00,64.21,64.5,64.21,64.46,7639.0,57.3971,57.6564,57.3971,57.6206,7639.0
2019-11-27 12:30:00,64.52,64.57,64.37,64.49,16879.0,57.6742,57.7189,57.5401,57.6474,16879.0
2019-11-27 13:00:00,64.47,64.77,64.46,64.76,8160.0,57.6295,57.8977,57.6206,57.8888,8160.0
2019-11-27 13:30:00,64.78,64.91,64.78,64.8,12548.0,57.9066,58.0228,57.9066,57.9245,12548.0
2019-11-27 14:00:00,64.81,64.83,64.74,64.8,8054.0,57.9335,57.9513,57.8709,57.9245,8054.0
2019-11-27 14:30:00,64.84,64.98,64.82,64.96,10811.0,57.9603,58.0854,57.9424,58.0675,10811.0
2019-11-27 15:00:00,64.98,65.11,64.86,65.01,22764.0,58.0854,58.2016,57.9782,58.1122,22764.0
2019-11-27 15:30:00,65.0,65.03,64.91,65.03,33724.0,58.1033,58.1301,58.0228,58.1301,33724.0
2019-11-29 09:30:00,64.51,64.62,63.66,64.15,9185.0,57.6653,57.7636,56.9055,57.3435,9185.0
2019-11-29 10:00:00,64.05,64.45,64.02,64.12,16793.0,57.2541,57.6117,57.2273,57.3167,16793.0
2019-11-29 10:30:00,64.17,64.48,64.08,64.38,27934.0,57.3614,57.6385,57.2809,57.5491,27934.0
2019-11-29 11:00:00,64.35,64.42,64.01,64.42,17009.0,57.5223,57.5848,57.2183,57.5848,17009.0
2019-11-29 11:30:00,64.44,64.44,64.09,64.28,12753.0,57.6027,57.6027,57.2899,57.4597,12753.0
2019-11-29 12:00:00,64.28,64.28,63.98,64.14,17368.0,57.4597,57.4597,57.1915,57.3345,17368.0
2019-11-29 12:30:00,64.17,64.18,63.63,63.75,41984.0,57.3614,57.3703,56.8787,56.9859,41984.0
2019-12-02 09:30:00,63.91,64.7,63.59,64.58,29564.0,57.129,57.8351,56.8429,57.7279,29564.0
2019-12-02 10:00:00,64.52,64.58,63.72,63.77,23883.0,57.6742,57.7279,56.9591,57.0038,23883.0
2019-12-02 10:30:00,63.84,63.93,63.57,63.65,39639.0,57.0664,57.1468,56.825,56.8965,39639.0
2019-12-02 11:00:00,63.66,64.6,63.61,64.56,35554.0,56.9055,57.7457,56.8608,57.71,35554.0
2019-12-02 11:30:00,64.53,64.65,64.31,64.58,22971.0,57.6832,57.7904,57.4865,57.7279,22971.0
2019-12-02 12:00:00,64.58,64.67,64.23,64.38,29715.0,57.7279,57.8083,57.415,57.5491,29715.0
2019-12-02 12:30:00,64.39,64.39,63.86,63.97,22951.0,57.558,57.558,57.0843,57.1826,22951.0
2019-12-02 13:00:00,63.97,64.2,63.71,63.74,40737.0,57.1826,57.3882,56.9502,56.977,40737.0
2019-12-02 13:30:00,63.76,63.87,63.38,63.44,37881.0,56.9949,57.0932,56.6552,56.7088,37881.0
2019-12-02 14:00:00,63.44,63.44,63.31,63.38,26340.0,56.7088,56.7088,56.5926,56.6552,26340.0
2019-12-02 14:30:00,63.39,63.76,63.25,63.73,72177.0,56.6641,56.9949,56.539,56.968,72177.0
2019-12-02 15:00:00,63.72,63.78,63.37,63.4,33302.0,56.9591,57.0127,56.6462,56.6731,33302.0
2019-12-02 15:30:00,63.41,63.9,63.41,63.81,135033.0,56.682,57.12,56.682,57.0396,135033.0
2019-12-03 09:30:00,62.32,62.84,61.69,62.68,90622.0,55.7077,56.1725,55.1445,56.0295,90622.0
2019-12-03 10:00:00,62.57,63.08,62.54,62.78,88620.0,55.9311,56.387,55.9043,56.1188,88620.0
2019-12-03 10:30:00,62.75,62.89,62.5,62.73,42079.0,56.092,56.2172,55.8686,56.0742,42079.0
2019-12-03 11:00:00,62.68,63.01,62.49,62.9,21056.0,56.0295,56.3244,55.8596,56.2261,21056.0
2019-12-03 11:30:00,62.9,63.02,62.79,62.94,23290.0,56.2261,56.3334,56.1278,56.2619,23290.0
2019-12-03 12:00:00,62.93,63.33,62.84,63.3,18080.0,56.2529,56.6105,56.1725,56.5837,18080.0
2019-12-03 12:30:00,63.32,63.32,62.91,63.2,16203.0,56.6016,56.6016,56.2351,56.4943,16203.0
2019-12-03 13:00:00,63.24,63.35,63.18,63.3,14771.0,56.53,56.6284,56.4764,56.5837,14771.0
2019-12-03 13:30:00,63.28,63.42,63.22,63.25,45793.0,56.5658,56.6909,56.5122,56.539,45793.0
2019-12-03 14:00:00,63.26,63.64,63.24,63.64,42785.0,56.5479,56.8876,56.53,56.8876,42785.0
2019-12-03 14:30:00,63.6,63.67,63.47,63.55,38432.0,56.8518,56.9144,56.7356,56.8071,38432.0
2019-12-03 15:00:00,63.55,63.78,63.48,63.74,35940.0,56.8071,57.0127,56.7446,56.977,35940.0
2019-12-03 15:30:00,63.73,63.83,63.51,63.55,152095.0,56.968,57.0574,56.7714,56.8071,152095.0
2019-12-04 09:30:00,64.23,66.28,64.13,66.22,59962.0,57.415,59.2475,57.3256,59.1939,59962.0
2019-12-04 10:00:00,66.13,66.49,65.97,66.26,52450.0,59.1134,59.4352,58.9704,59.2296,52450.0
2019-12-04 10:30:00,66.22,66.22,65.66,65.69,36061.0,59.1939,59.1939,58.6933,58.7201,36061.0
2019-12-04 11:00:00,65.7,65.73,65.38,65.38,24697.0,58.729,58.7558,58.443,58.443,24697.0
2019-12-04 11:30:00,65.44,65.44,65.15,65.16,12621.0,58.4966,58.4966,58.2374,58.2463,12621.0
2019-12-04 12:00:00,65.17,65.3,65.05,65.08,9168.0,58.2553,58.3715,58.148,58.1748,9168.0
2019-12-04 12:30:00,65.06,65.16,64.95,65.16,9457.0,58.1569,58.2463,58.0586,58.2463,9457.0
2019-12-04 13:00:00,65.14,65.67,65.08,65.59,17020.0,58.2284,58.7022,58.1748,58.6307,17020.0
2019-12-04 13:30:00,65.56,65.58,65.45,65.55,10523.0,58.6039,58.6218,58.5056,58.5949,10523.0
2019-12-04 14:00:00,65.57,65.92,65.53,65.54,23049.0,58.6128,58.9257,58.5771,58.586,23049.0
2019-12-04 14:30:00,65.56,65.56,65.42,65.53,22980.0,58.6039,58.6039,58.4787,58.5771,22980.0
2019-12-04 15:00:00,65.52,65.54,65.3,65.36,18995.0,58.5681,58.586,58.3715,58.4251,18995.0
2019-12-04 15:30:00,65.36,65.4,64.88,64.92,77184.0,58.4251,58.4609,57.996,58.0318,77184.0
2019-12-05 09:30:00,65.09,65.72,65.03,65.56,30618.0,58.1837,58.7469,58.1301,58.6039,30618.0
2019-12-05 10:00:00,65.41,65.8,65.24,65.69,32477.0,58.4698,58.8184,58.3178,58.7201,32477.0
2019-12-05 10:30:00,65.69,65.7,65.19,65.34,21221.0,58.7201,58.729,58.2731,58.4072,21221.0
2019-12-05 11:00:00,65.26,65.27,64.87,64.94,33742.0,58.3357,58.3447,57.9871,58.0497,33742.0
2019-12-05 11:30:00,64.94,65.19,64.81,64.82,31128.0,58.0497,58.2731,57.9335,57.9424,31128.0
2019-12-05 12:00:00,64.78,64.92,64.7,64.88,17587.0,57.9066,58.0318,57.8351,57.996,17587.0
2019-12-05 12:30:00,64.88,64.89,64.6,64.73,17341.0,57.996,58.005,57.7457,57.8619,17341.0
2019-12-05 13:00:00,64.72,64.85,64.71,64.83,15097.0,57.853,57.9692,57.8441,57.9513,15097.0
2019-12-05 13:30:00,64.83,65.16,64.82,65.04,18673.0,57.9513,58.2463,57.9424,58.1391,18673.0
2019-12-05 14:00:00,64.98,65.25,64.98,65.17,14826.0,58.0854,58.3268,58.0854,58.2553,14826.0
2019-12-05 14:30:00,65.17,65.3,65.08,65.15,26324.0,58.2553,58.3715,58.1748,58.2374,26324.0
2019-12-05 15:00:00,65.18,65.58,65.17,65.57,21194.0,58.2642,58.6218,58.2553,58.6128,21194.0
2019-12-05 15:30:00,65.57,65.63,65.3,65.56,144257.0,58.6128,58.6665,58.3715,58.6039,144257.0
2019-12-06 09:30:00,66.37,67.13,66.37,66.95,37799.0,59.3279,60.0073,59.3279,59.8464,37799.0
2019-12-06 10:00:00,66.93,67.25,66.79,67.11,61854.0,59.8285,60.1146,59.7034,59.9894,61854.0
2019-12-06 10:30:00,67.11,67.47,67.03,67.41,59164.0,59.9894,60.3112,59.9179,60.2576,59164.0
2019-12-06 11:00:00,67.41,67.76,67.4,67.54,118824.0,60.2576,60.5705,60.2487,60.3738,118824.0
2019-12-06 11:30:00,67.48,67.7,67.22,67.39,79213.0,60.3202,60.5168,60.0878,60.2397,79213.0
2019-12-06 12:00:00,67.4,67.51,67.32,67.36,32857.0,60.2487,60.347,60.1771,60.2129,32857.0
2019-12-06 12:30:00,67.36,67.37,67.18,67.3,32374.0,60.2129,60.2218,60.052,60.1593,32374.0
2019-12-06 13:00:00,67.3,67.31,66.99,67.13,43231.0,60.1593,60.1682,59.8822,60.0073,43231.0
2019-12-06 13:30:00,67.11,67.23,67.02,67.19,44008.0,59.9894,60.0967,59.909,60.0609,44008.0
2019-12-06 14:00:00,67.17,67.18,67.02,67.12,51173.0,60.0431,60.052,59.909,59.9984,51173.0
2019-12-06 14:30:00,67.12,67.22,67.06,67.19,74065.0,59.9984,60.0878,59.9447,60.0609,74065.0
2019-12-06 15:00:00,67.19,67.69,67.17,67.68,93348.0,60.0609,60.5079,60.0431,60.4989,93348.0
2019-12-06 15:30:00,67.67,68.09,67.52,67.78,362330.0,60.49,60.8654,60.3559,60.5883,362330.0
2019-12-09 09:30:00,66.43,68.61,65.03,66.51,335130.0,59.3816,61.3303,58.1301,59.4531,335130.0
2019-12-09 10:00:00,66.54,69.47,66.47,69.26,209499.0,59.4799,62.099,59.4173,61.9113,209499.0
2019-12-09 10:30:00,69.44,69.88,67.16,67.34,223144.0,62.0722,62.4655,60.0341,60.195,223144.0
2019-12-09 11:00:00,67.22,67.33,65.38,65.78,202888.0,60.0878,60.1861,58.443,58.8005,202888.0
2019-12-09 11:30:00,65.79,65.86,64.93,65.22,150893.0,58.8095,58.8721,58.0407,58.3,150893.0
2019-12-09 12:00:00,65.23,66.15,65.22,65.67,100480.0,58.3089,59.1313,58.3,58.7022,100480.0
2019-12-09 12:30:00,65.67,65.9,65.29,65.78,68016.0,58.7022,58.9078,58.3625,58.8005,68016.0
2019-12-09 13:00:00,65.74,65.74,64.71,64.86,99608.0,58.7648,58.7648,57.8441,57.9782,99608.0
2019-12-09 13:30:00,64.86,64.99,64.55,64.66,82895.0,57.9782,58.0944,57.701,57.7994,82895.0
2019-12-09 14:00:00,64.69,65.0,64.54,64.78,77581.0,57.8262,58.1033,57.6921,57.9066,77581.0
2019-12-09 14:30:00,64.78,65.67,64.69,65.43,74523.0,57.9066,58.7022,57.8262,58.4877,74523.0
2019-12-09 15:00:00,65.39,65.44,64.84,64.97,114036.0,58.4519,58.4966,57.9603,58.0765,114036.0
2019-12-09 15:30:00,64.96,64.97,64.23,64.29,260792.0,58.0675,58.0765,57.415,57.4686,260792.0
2019-12-10 09:30:00,63.61,63.88,62.48,62.84,145001.0,56.8608,57.1021,55.8507,56.1725,145001.0
2019-12-10 10:00:00,62.82,64.96,62.81,64.55,208906.0,56.1546,58.0675,56.1457,57.701,208906.0
2019-12-10 10:30:00,64.6,65.65,64.51,65.61,91701.0,57.7457,58.6843,57.6653,58.6486,91701.0
2019-12-10 11:00:00,65.62,66.11,65.58,66.04,64357.0,58.6575,59.0955,58.6218,59.033,64357.0
2019-12-10 11:30:00,66.04,66.24,65.77,66.17,68698.0,59.033,59.2117,58.7916,59.1492,68698.0
2019-12-10 12:00:00,66.2,66.55,66.13,66.37,57966.0,59.176,59.4888,59.1134,59.3279,57966.0
2019-12-10 12:30:00,66.37,66.74,66.25,66.7,37752.0,59.3279,59.6587,59.2207,59.6229,37752.0
2019-12-10 13:00:00,66.7,67.05,66.68,66.94,40861.0,59.6229,59.9358,59.605,59.8375,40861.0
2019-12-10 13:30:00,66.94,67.29,66.94,67.2,55215.0,59.8375,60.1503,59.8375,60.0699,55215.0
2019-12-10 14:00:00,67.23,67.53,67.2,67.38,57772.0,60.0967,60.3649,60.0699,60.2308,57772.0
2019-12-10 14:30:00,67.37,67.39,66.83,67.25,64426.0,60.2218,60.2397,59.7391,60.1146,64426.0
2019-12-10 15:00:00,67.24,67.5,67.1,67.45,132311.0,60.1056,60.338,59.9805,60.2933,132311.0
2019-12-10 15:30:00,67.48,68.29,67.41,68.15,308882.0,60.3202,61.0442,60.2576,60.9191,308882.0
2019-12-11 09:30:00,68.9,70.56,68.25,70.52,136070.0,61.5895,63.0734,61.0085,63.0376,136070.0
2019-12-11 10:00:00,70.56,71.0,69.57,69.94,154635.0,63.0734,63.4667,62.1884,62.5191,154635.0
2019-12-11 10:30:00,69.91,69.92,68.76,68.81,108537.0,62.4923,62.5013,61.4644,61.509,108537.0
2019-12-11 11:00:00,68.8,69.54,68.69,69.09,91168.0,61.5001,62.1616,61.4018,61.7593,91168.0
2019-12-11 11:30:00,69.05,69.19,68.74,68.9,34980.0,61.7236,61.8487,61.4465,61.5895,34980.0
2019-12-11 12:00:00,68.91,68.99,68.74,68.88,27144.0,61.5984,61.6699,61.4465,61.5716,27144.0
2019-12-11 12:30:00,68.89,68.99,68.44,68.48,32536.0,61.5806,61.6699,61.1783,61.2141,32536.0
2019-12-11 13:00:00,68.51,68.77,68.29,68.53,31213.0,61.2409,61.4733,61.0442,61.2588,31213.0
2019-12-11 13:30:00,68.6,68.78,68.57,68.62,38592.0,61.3213,61.4822,61.2945,61.3392,38592.0
2019-12-11 14:00:00,68.63,69.0,68.61,68.73,52476.0,61.3481,61.6789,61.3303,61.4375,52476.0
2019-12-11 14:30:00,68.72,68.89,68.6,68.79,39324.0,61.4286,61.5806,61.3213,61.4912,39324.0
2019-12-11 15:00:00,68.83,68.88,68.5,68.77,74277.0,61.5269,61.5716,61.2319,61.4733,74277.0
2019-12-11 15:30:00,68.75,69.35,68.72,69.3,184226.0,61.4554,61.9918,61.4286,61.9471,184226.0
2019-12-12 09:30:00,69.43,69.85,68.79,69.21,43466.0,62.0633,62.4387,61.4912,61.8666,43466.0
2019-12-12 10:00:00,69.26,70.24,69.25,69.85,68508.0,61.9113,62.7873,61.9024,62.4387,68508.0
2019-12-12 10:30:00,69.88,70.0,69.19,69.34,39598.0,62.4655,62.5728,61.8487,61.9828,39598.0
2019-12-12 11:00:00,69.32,69.32,68.72,68.75,44664.0,61.9649,61.9649,61.4286,61.4554,44664.0
2019-12-12 11:30:00,68.75,69.24,68.67,69.04,34213.0,61.4554,61.8934,61.3839,61.7146,34213.0
2019-12-12 12:00:00,69.03,69.37,69.0,69.02,29450.0,61.7057,62.0096,61.6789,61.6968,29450.0
2019-12-12 12:30:00,69.02,69.15,68.9,69.08,49903.0,61.6968,61.813,61.5895,61.7504,49903.0
2019-12-12 13:00:00,69.11,69.48,69.09,69.3,42131.0,61.7772,62.108,61.7593,61.9471,42131.0
2019-12-12 13:30:00,69.27,69.28,68.93,69.14,49135.0,61.9202,61.9292,61.6163,61.804,49135.0
2019-12-12 14:00:00,69.15,69.22,68.95,69.04,38931.0,61.813,61.8755,61.6342,61.7146,38931.0
2019-12-12 14:30:00,69.02,69.61,69.0,69.43,39135.0,61.6968,62.2242,61.6789,62.0633,39135.0
2019-12-12 15:00:00,69.44,69.77,69.42,69.63,35314.0,62.0722,62.3672,62.0543,62.242,35314.0
2019-12-12 15:30:00,69.63,69.64,69.19,69.19,104461.0,62.242,62.251,61.8487,61.8487,104461.0
2019-12-13 09:30:00,69.24,69.63,68.83,69.54,30657.0,61.8934,62.242,61.5269,62.1616,30657.0
2019-12-13 10:00:00,69.47,71.91,69.47,71.11,90726.0,62.099,64.2801,62.099,63.565,90726.0
2019-12-13 10:30:00,71.07,71.08,69.29,69.32,45385.0,63.5293,63.5382,61.9381,61.9649,45385.0
2019-12-13 11:00:00,69.28,69.6,69.05,69.05,42083.0,61.9292,62.2152,61.7236,61.7236,42083.0
2019-12-13 11:30:00,69.11,69.35,68.96,69.31,15212.0,61.7772,61.9918,61.6431,61.956,15212.0
2019-12-13 12:00:00,69.31,69.33,69.03,69.08,16453.0,61.956,61.9739,61.7057,61.7504,16453.0
2019-12-13 12:30:00,69.08,69.43,68.97,69.39,11378.0,61.7504,62.0633,61.6521,62.0275,11378.0
2019-12-13 13:00:00,69.44,69.45,69.23,69.4,11582.0,62.0722,62.0811,61.8845,62.0364,11582.0
2019-12-13 13:30:00,69.42,69.45,69.08,69.12,17308.0,62.0543,62.0811,61.7504,61.7862,17308.0
2019-12-13 14:00:00,69.15,69.19,68.86,68.88,12867.0,61.813,61.8487,61.5537,61.5716,12867.0
2019-12-13 14:30:00,68.83,68.96,68.77,68.85,10458.0,61.5269,61.6431,61.4733,61.5448,10458.0
2019-12-13 15:00:00,68.88,68.92,68.68,68.74,15506.0,61.5716,61.6074,61.3928,61.4465,15506.0
2019-12-13 15:30:00,68.72,69.03,68.71,68.85,97707.0,61.4286,61.7057,61.4197,61.5448,97707.0
2019-12-16 09:30:00,69.44,69.95,68.92,69.48,66516.0,62.0722,62.5281,61.6074,62.108,66516.0
2019-12-16 10:00:00,69.61,70.32,69.61,69.73,43614.0,62.2242,62.8588,62.2242,62.3314,43614.0
2019-12-16 10:30:00,69.79,70.17,69.73,69.88,41191.0,62.3851,62.7247,62.3314,62.4655,41191.0
2019-12-16 11:00:00,69.84,69.85,69.21,69.59,31572.0,62.4298,62.4387,61.8666,62.2063,31572.0
2019-12-16 11:30:00,69.7,69.7,69.3,69.47,19882.0,62.3046,62.3046,61.9471,62.099,19882.0
2019-12-16 12:00:00,69.49,69.64,69.31,69.37,29313.0,62.1169,62.251,61.956,62.0096,29313.0
2019-12-16 12:30:00,69.37,69.7,69.36,69.59,44639.0,62.0096,62.3046,62.0007,62.2063,44639.0
2019-12-16 13:00:00,69.59,69.72,69.52,69.66,13622.0,62.2063,62.3225,62.1437,62.2689,13622.0
2019-12-16 13:30:00,69.66,69.86,69.66,69.74,17603.0,62.2689,62.4476,62.2689,62.3404,17603.0
2019-12-16 14:00:00,69.74,69.74,69.35,69.39,29847.0,62.3404,62.3404,61.9918,62.0275,29847.0
2019-12-16 14:30:00,69.39,69.5,69.26,69.41,31390.0,62.0275,62.1258,61.9113,62.0454,31390.0
2019-12-16 15:00:00,69.42,69.51,69.37,69.43,20087.0,62.0543,62.1348,62.0096,62.0633,20087.0
2019-12-16 15:30:00,69.41,69.62,69.19,69.59,175359.0,62.0454,62.2331,61.8487,62.2063,175359.0
2019-12-17 09:30:00,69.76,69.86,69.53,69.6,22676.0,62.3582,62.4476,62.1527,62.2152,22676.0
2019-12-17 10:00:00,69.6,69.66,69.27,69.57,11682.0,62.2152,62.2689,61.9202,62.1884,11682.0
2019-12-17 10:30:00,69.55,69.58,68.97,69.11,17028.0,62.1705,62.1973,61.6521,61.7772,17028.0
2019-12-17 11:00:00,69.06,69.09,68.84,69.02,19298.0,61.7325,61.7593,61.5359,61.6968,19298.0
2019-12-17 11:30:00,69.03,69.31,69.03,69.27,13995.0,61.7057,61.956,61.7057,61.9202,13995.0
2019-12-17 12:00:00,69.28,69.28,68.69,69.01,37193.0,61.9292,61.9292,61.4018,61.6878,37193.0
2019-12-17 12:30:00,68.99,69.42,68.89,69.42,9768.0,61.6699,62.0543,61.5806,62.0543,9768.0
2019-12-17 13:00:00,69.41,69.56,69.25,69.27,14868.0,62.0454,62.1795,61.9024,61.9202,14868.0
2019-12-17 13:30:00,69.32,69.36,69.13,69.27,23334.0,61.9649,62.0007,61.7951,61.9202,23334.0
2019-12-17 14:00:00,69.29,69.35,69.11,69.25,20696.0,61.9381,61.9918,61.7772,61.9024,20696.0
2019-12-17 14:30:00,69.22,69.33,69.09,69.17,24876.0,61.8755,61.9739,61.7593,61.8308,24876.0
2019-12-17 15:00:00,69.17,69.35,69.0,69.08,33984.0,61.8308,61.9918,61.6789,61.7504,33984.0
2019-12-17 15:30:00,69.1,69.35,69.08,69.3,63333.0,61.7683,61.9918,61.7504,61.9471,63333.0
2019-12-18 09:30:00,69.28,70.89,69.28,69.83,45220.0,61.9292,63.3684,61.9292,62.4208,45220.0
2019-12-18 10:00:00,69.73,70.42,69.49,70.27,27069.0,62.3314,62.9482,62.1169,62.8141,27069.0
2019-12-18 10:30:00,70.3,70.74,70.26,70.42,53194.0,62.841,63.2343,62.8052,62.9482,53194.0
2019-12-18 11:00:00,70.44,70.48,70.16,70.16,23591.0,62.9661,63.0019,62.7158,62.7158,23591.0
2019-12-18 11:30:00,70.15,70.4,70.04,70.24,35384.0,62.7069,62.9303,62.6085,62.7873,35384.0
2019-12-18 12:00:00,70.25,70.38,70.05,70.38,36416.0,62.7963,62.9125,62.6175,62.9125,36416.0
2019-12-18 12:30:00,70.34,70.72,70.34,70.69,12579.0,62.8767,63.2164,62.8767,63.1896,12579.0
2019-12-18 13:00:00,70.71,70.83,70.59,70.59,12407.0,63.2075,63.3147,63.1002,63.1002,12407.0
2019-12-18 13:30:00,70.62,71.09,70.44,71.02,19514.0,63.127,63.5471,62.9661,63.4846,19514.0
2019-12-18 14:00:00,71.04,71.39,70.99,71.34,33596.0,63.5024,63.8153,63.4577,63.7706,33596.0
2019-12-18 14:30:00,71.35,72.03,71.35,72.01,55966.0,63.7795,64.3874,63.7795,64.3695,55966.0
2019-12-18 15:00:00,72.0,72.18,71.84,72.11,60306.0,64.3606,64.5215,64.2176,64.4589,60306.0
2019-12-18 15:30:00,72.09,72.49,71.94,72.39,163212.0,64.441,64.7986,64.3069,64.7092,163212.0
2019-12-19 09:30:00,72.14,73.0,71.51,72.92,92629.0,64.4857,65.2545,63.9226,65.183,92629.0
2019-12-19 10:00:00,72.9,72.96,72.49,72.82,67383.0,65.1651,65.2187,64.7986,65.0936,67383.0
2019-12-19 10:30:00,72.89,73.62,72.85,73.0,67344.0,65.1561,65.8087,65.1204,65.2545,67344.0
2019-12-19 11:00:00,72.96,73.63,72.88,73.39,53521.0,65.2187,65.8176,65.1472,65.6031,53521.0
2019-12-19 11:30:00,73.38,73.58,72.98,73.1,44043.0,65.5942,65.7729,65.2366,65.3439,44043.0
2019-12-19 12:00:00,73.14,73.44,73.11,73.19,53215.0,65.3796,65.6478,65.3528,65.4243,53215.0
2019-12-19 12:30:00,73.19,73.77,73.08,73.63,45317.0,65.4243,65.9428,65.326,65.8176,45317.0
2019-12-19 13:00:00,73.63,73.75,73.44,73.57,32940.0,65.8176,65.9249,65.6478,65.764,32940.0
2019-12-19 13:30:00,73.58,73.94,73.58,73.94,31269.0,65.7729,66.0947,65.7729,66.0947,31269.0
2019-12-19 14:00:00,73.91,74.18,73.71,73.93,53451.0,66.0679,66.3093,65.8891,66.0858,53451.0
2019-12-19 14:30:00,73.94,74.06,73.61,73.61,41800.0,66.0947,66.202,65.7998,65.7998,41800.0
2019-12-19 15:00:00,73.6,73.7,73.39,73.4,38226.0,65.7908,65.8802,65.6031,65.612,38226.0
2019-12-19 15:30:00,73.42,73.43,73.12,73.12,99934.0,65.6299,65.6388,65.3617,65.3617,99934.0
2019-12-20 09:30:00,74.1,74.78,73.62,73.99,162827.0,66.2378,66.8456,65.8087,66.1394,162827.0
2019-12-20 10:00:00,74.06,74.54,73.95,74.36,186620.0,66.202,66.6311,66.1037,66.4702,186620.0
2019-12-20 10:30:00,74.29,74.74,74.25,74.63,38915.0,66.4076,66.8099,66.3718,66.7115,38915.0
2019-12-20 11:00:00,74.68,75.03,74.01,74.08,86401.0,66.7562,67.0691,66.1573,66.2199,86401.0
2019-12-20 11:30:00,74.07,74.66,74.02,74.61,97046.0,66.2109,66.7383,66.1662,66.6936,97046.0
2019-12-20 12:00:00,74.62,74.77,74.43,74.44,22048.0,66.7026,66.8367,66.5327,66.5417,22048.0
2019-12-20 12:30:00,74.47,74.72,74.38,74.42,39796.0,66.5685,66.792,66.4881,66.5238,39796.0
2019-12-20 13:00:00,74.43,74.92,74.21,74.72,30811.0,66.5327,66.9708,66.3361,66.792,30811.0
2019-12-20 13:30:00,74.69,74.89,74.64,74.81,19750.0,66.7652,66.9439,66.7205,66.8724,19750.0
2019-12-20 14:00:00,74.85,74.98,74.64,74.66,30878.0,66.9082,67.0244,66.7205,66.7383,30878.0
2019-12-20 14:30:00,74.7,74.99,74.65,74.72,19939.0,66.7741,67.0333,66.7294,66.792,19939.0
2019-12-20 15:00:00,74.71,74.74,74.37,74.46,26248.0,66.783,66.8099,66.4791,66.5596,26248.0
2019-12-20 15:30:00,74.45,74.66,74.34,74.4,144857.0,66.5506,66.7383,66.4523,66.5059,144857.0
2019-12-23 09:30:00,74.74,74.86,73.98,74.31,52823.0,66.8099,66.9171,66.1305,66.4255,52823.0
2019-12-23 10:00:00,74.31,74.74,74.07,74.74,50072.0,66.4255,66.8099,66.2109,66.8099,50072.0
2019-12-23 10:30:00,74.64,75.31,74.5,75.29,52014.0,66.7205,67.3194,66.5953,67.3015,52014.0
2019-12-23 11:00:00,75.29,75.66,75.09,75.35,71905.0,67.3015,67.6322,67.1227,67.3551,71905.0
2019-12-23 11:30:00,75.37,75.75,75.35,75.73,20228.0,67.373,67.7127,67.3551,67.6948,20228.0
2019-12-23 12:00:00,75.73,75.99,75.71,75.9,36613.0,67.6948,67.9272,67.6769,67.8468,36613.0
2019-12-23 12:30:00,75.92,76.18,75.9,76.11,27944.0,67.8647,68.0971,67.8468,68.0345,27944.0
2019-12-23 13:00:00,76.15,76.53,76.01,76.51,25252.0,68.0702,68.4099,67.9451,68.3921,25252.0
2019-12-23 13:30:00,76.48,76.8,76.34,76.47,64355.0,68.3652,68.6513,68.2401,68.3563,64355.0
2019-12-23 14:00:00,76.45,76.62,76.27,76.53,46306.0,68.3384,68.4904,68.1775,68.4099,46306.0
2019-12-23 14:30:00,76.52,76.65,76.29,76.55,48798.0,68.401,68.5172,68.1954,68.4278,48798.0
2019-12-23 15:00:00,76.59,76.6,76.44,76.51,28749.0,68.4636,68.4725,68.3295,68.3921,28749.0
2019-12-23 15:30:00,76.52,76.69,76.41,76.53,106038.0,68.401,68.553,68.3027,68.4099,106038.0
2019-12-24 09:30:00,76.37,76.8,75.96,76.19,38057.0,68.6298,69.0163,68.2614,68.4681,38057.0
2019-12-24 10:00:00,76.22,76.4,75.4,75.41,37206.0,68.495,68.6568,67.7581,67.7671,37206.0
2019-12-24 10:30:00,75.4,75.56,75.08,75.38,40352.0,67.7581,67.9019,67.4706,67.7402,40352.0
2019-12-24 11:00:00,75.39,75.46,75.04,75.42,40108.0,67.7492,67.8121,67.4346,67.7761,40108.0
2019-12-24 11:30:00,75.41,75.49,75.19,75.24,20351.0,67.7671,67.839,67.5694,67.6144,20351.0
2019-12-24 12:00:00,75.22,75.39,75.12,75.15,24581.0,67.5964,67.7492,67.5065,67.5335,24581.0
2019-12-24 12:30:00,75.15,75.49,75.15,75.32,62320.0,67.5335,67.839,67.5335,67.6863,62320.0
2019-12-26 09:30:00,74.94,74.94,73.9,74.19,34716.0,67.3448,67.3448,66.4102,66.6708,34716.0
2019-12-26 10:00:00,74.14,74.74,74.03,74.44,43689.0,66.6258,67.165,66.527,66.8954,43689.0
2019-12-26 10:30:00,74.4,74.72,74.36,74.65,43171.0,66.8595,67.1471,66.8236,67.0842,43171.0
2019-12-26 11:00:00,74.64,74.74,74.43,74.55,10541.0,67.0752,67.165,66.8865,66.9943,10541.0
2019-12-26 11:30:00,74.61,74.62,74.24,74.25,9981.0,67.0482,67.0572,66.7157,66.7247,9981.0
2019-12-26 12:00:00,74.26,74.26,73.96,73.99,55110.0,66.7337,66.7337,66.4641,66.4911,55110.0
2019-12-26 12:30:00,73.98,74.28,73.95,74.28,11868.0,66.4821,66.7517,66.4551,66.7517,11868.0
2019-12-26 13:00:00,74.3,74.44,74.18,74.21,10962.0,66.7696,66.8954,66.6618,66.6888,10962.0
2019-12-26 13:30:00,74.22,74.4,74.12,74.37,16533.0,66.6977,66.8595,66.6079,66.8325,16533.0
2019-12-26 14:00:00,74.4,74.58,74.38,74.44,10337.0,66.8595,67.0213,66.8415,66.8954,10337.0
2019-12-26 14:30:00,74.46,74.5,74.3,74.33,10066.0,66.9134,66.9494,66.7696,66.7966,10066.0
2019-12-26 15:00:00,74.34,74.35,74.04,74.08,14406.0,66.8056,66.8146,66.536,66.5719,14406.0
2019-12-26 15:30:00,74.11,74.26,74.0,74.2,70582.0,66.5989,66.7337,66.5,66.6798,70582.0
2019-12-27 09:30:00,74.55,74.97,74.25,74.25,16095.0,66.9943,67.3717,66.7247,66.7247,16095.0
2019-12-27 10:00:00,74.27,74.49,73.92,74.46,26621.0,66.7427,66.9404,66.4281,66.9134,26621.0
2019-12-27 10:30:00,74.45,74.63,74.36,74.63,12038.0,66.9044,67.0662,66.8236,67.0662,12038.0
2019-12-27 11:00:00,74.72,74.8,74.57,74.58,12998.0,67.1471,67.219,67.0123,67.0213,12998.0
2019-12-27 11:30:00,74.54,74.68,74.52,74.63,12177.0,66.9853,67.1111,66.9673,67.0662,12177.0
2019-12-27 12:00:00,74.62,74.66,74.35,74.39,9058.0,67.0572,67.0931,66.8146,66.8505,9058.0
2019-12-27 12:30:00,74.3,74.3,73.96,74.26,18844.0,66.7696,66.7696,66.4641,66.7337,18844.0
2019-12-27 13:00:00,74.26,74.42,74.25,74.34,10598.0,66.7337,66.8775,66.7247,66.8056,10598.0
2019-12-27 13:30:00,74.35,74.54,74.33,74.41,12847.0,66.8146,66.9853,66.7966,66.8685,12847.0
2019-12-27 14:00:00,74.41,74.47,74.31,74.42,12160.0,66.8685,66.9224,66.7786,66.8775,12160.0
2019-12-27 14:30:00,74.44,74.77,74.44,74.75,17202.0,66.8954,67.192,66.8954,67.174,17202.0
2019-12-27 15:00:00,74.77,74.83,74.62,74.66,24829.0,67.192,67.2459,67.0572,67.0931,24829.0
2019-12-27 15:30:00,74.65,74.68,74.22,74.4,58124.0,67.0842,67.1111,66.6977,66.8595,58124.0
2019-12-30 09:30:00,74.22,74.53,73.73,74.35,34880.0,66.6977,66.9763,66.2574,66.8146,34880.0
2019-12-30 10:00:00,74.38,74.39,73.8,74.18,23819.0,66.8415,66.8505,66.3203,66.6618,23819.0
2019-12-30 10:30:00,74.16,74.54,74.06,74.19,14429.0,66.6438,66.9853,66.554,66.6708,14429.0
2019-12-30 11:00:00,74.27,74.37,74.04,74.27,12865.0,66.7427,66.8325,66.536,66.7427,12865.0
2019-12-30 11:30:00,74.2,74.58,74.12,74.3,11297.0,66.6798,67.0213,66.6079,66.7696,11297.0
2019-12-30 12:00:00,74.27,74.65,74.23,74.59,10981.0,66.7427,67.0842,66.7067,67.0302,10981.0
2019-12-30 12:30:00,74.59,74.65,74.51,74.62,10689.0,67.0302,67.0842,66.9583,67.0572,10689.0
2019-12-30 13:00:00,74.65,74.8,74.49,74.51,9185.0,67.0842,67.219,66.9404,66.9583,9185.0
2019-12-30 13:30:00,74.52,74.65,74.43,74.64,14832.0,66.9673,67.0842,66.8865,67.0752,14832.0
2019-12-30 14:00:00,74.61,74.64,74.09,74.11,14645.0,67.0482,67.0752,66.5809,66.5989,14645.0
2019-12-30 14:30:00,74.09,74.17,73.97,74.03,18736.0,66.5809,66.6528,66.4731,66.527,18736.0
2019-12-30 15:00:00,74.04,74.24,73.92,74.19,18069.0,66.536,66.7157,66.4281,66.6708,18069.0
2019-12-30 15:30:00,74.17,74.18,73.89,73.99,43618.0,66.6528,66.6618,66.4012,66.4911,43618.0
2019-12-31 09:30:00,73.61,74.94,73.21,74.77,14974.0,66.1496,67.3448,65.7901,67.192,14974.0
2019-12-31 10:00:00,74.83,75.08,74.53,74.94,16177.0,67.2459,67.4706,66.9763,67.3448,16177.0
2019-12-31 10:30:00,75.02,75.14,74.67,74.67,19423.0,67.4167,67.5245,67.1021,67.1021,19423.0
2019-12-31 11:00:00,74.71,75.18,74.64,74.74,26294.0,67.1381,67.5604,67.0752,67.165,26294.0
2019-12-31 11:30:00,74.61,74.95,74.6,74.83,6791.0,67.0482,67.3538,67.0392,67.2459,6791.0
2019-12-31 12:00:00,74.82,74.83,74.46,74.48,10425.0,67.2369,67.2459,66.9134,66.9314,10425.0
2019-12-31 12:30:00,74.54,74.63,74.34,74.34,10588.0,66.9853,67.0662,66.8056,66.8056,10588.0
2019-12-31 13:00:00,74.34,74.41,73.96,74.04,14421.0,66.8056,66.8685,66.4641,66.536,14421.0
2019-12-31 13:30:00,74.11,74.54,74.08,74.53,14780.0,66.5989,66.9853,66.5719,66.9763,14780.0
2019-12-31 14:00:00,74.5,74.6,74.37,74.57,18261.0,66.9494,67.0392,66.8325,67.0123,18261.0
2019-12-31 14:30:00,74.58,74.61,74.42,74.49,9883.0,67.0213,67.0482,66.8775,66.9404,9883.0
2019-12-31 15:00:00,74.47,74.55,74.43,74.46,11875.0,66.9224,66.9943,66.8865,66.9134,11875.0
2019-12-31 15:30:00,74.49,74.55,74.12,74.27,70782.0,66.9404,66.9943,66.6079,66.7427,70782.0
2020-01-02 09:30:00,74.73,74.73,73.41,73.91,70103.0,67.1561,67.1561,65.9698,66.4192,70103.0
2020-01-02 10:00:00,73.95,74.24,73.38,73.44,26928.0,66.4551,66.7157,65.9429,65.9968,26928.0
2020-01-02 10:30:00,73.33,73.63,73.26,73.55,24517.0,65.8979,66.1675,65.835,66.0956,24517.0
2020-01-02 11:00:00,73.52,73.66,72.35,72.59,63610.0,66.0687,66.1945,65.0173,65.2329,63610.0
2020-01-02 11:30:00,72.58,73.26,72.58,73.26,25510.0,65.224,65.835,65.224,65.835,25510.0
2020-01-02 12:00:00,73.27,73.3,73.11,73.26,15204.0,65.844,65.871,65.7002,65.835,15204.0
2020-01-02 12:30:00,73.27,73.52,73.22,73.52,18383.0,65.844,66.0687,65.7991,66.0687,18383.0
2020-01-02 13:00:00,73.55,73.67,73.5,73.58,34437.0,66.0956,66.2035,66.0507,66.1226,34437.0
2020-01-02 13:30:00,73.57,73.58,73.07,73.21,32345.0,66.1136,66.1226,65.6643,65.7901,32345.0
2020-01-02 14:00:00,73.19,73.41,73.19,73.37,12320.0,65.7721,65.9698,65.7721,65.9339,12320.0
2020-01-02 14:30:00,73.33,73.43,73.28,73.3,18696.0,65.8979,65.9878,65.853,65.871,18696.0
2020-01-02 15:00:00,73.31,73.45,73.17,73.4,36282.0,65.88,66.0058,65.7542,65.9608,36282.0
2020-01-02 15:30:00,73.41,73.97,73.28,73.88,90552.0,65.9698,66.4731,65.853,66.3922,90552.0
2020-01-03 09:30:00,72.75,72.75,71.86,72.43,54027.0,65.3767,65.3767,64.5769,65.0892,54027.0
2020-01-03 10:00:00,72.3,72.66,71.87,72.29,61907.0,64.9723,65.2958,64.5859,64.9633,61907.0
2020-01-03 10:30:00,72.41,72.92,72.37,72.92,30447.0,65.0712,65.5295,65.0352,65.5295,30447.0
2020-01-03 11:00:00,72.96,73.0,72.53,72.58,22599.0,65.5654,65.6014,65.179,65.224,22599.0
2020-01-03 11:30:00,72.58,72.92,72.57,72.73,18529.0,65.224,65.5295,65.215,65.3588,18529.0
2020-01-03 12:00:00,72.71,72.93,72.5,72.73,36545.0,65.3408,65.5385,65.1521,65.3588,36545.0
2020-01-03 12:30:00,72.69,72.87,72.62,72.82,20418.0,65.3228,65.4846,65.2599,65.4396,20418.0
2020-01-03 13:00:00,72.84,72.89,72.44,72.48,18325.0,65.4576,65.5025,65.0981,65.1341,18325.0
2020-01-03 13:30:00,72.53,72.53,72.08,72.22,26934.0,65.179,65.179,64.7746,64.9004,26934.0
2020-01-03 14:00:00,72.31,72.39,72.06,72.13,26695.0,64.9813,65.0532,64.7567,64.8196,26695.0
2020-01-03 14:30:00,72.18,72.5,72.15,72.46,16046.0,64.8645,65.1521,64.8375,65.1161,16046.0
2020-01-03 15:00:00,72.5,72.69,72.48,72.59,19679.0,65.1521,65.3228,65.1341,65.2329,19679.0
2020-01-03 15:30:00,72.59,72.76,72.48,72.59,55527.0,65.2329,65.3857,65.1341,65.2329,55527.0
2020-01-06 09:30:00,71.5,71.5,70.42,70.51,70330.0,64.2534,64.2534,63.2829,63.3638,70330.0
2020-01-06 10:00:00,70.53,70.88,70.35,70.86,72574.0,63.3817,63.6963,63.22,63.6783,72574.0
2020-01-06 10:30:00,70.81,70.86,70.48,70.62,26907.0,63.6333,63.6783,63.3368,63.4626,26907.0
2020-01-06 11:00:00,70.63,70.93,70.46,70.93,44929.0,63.4716,63.7412,63.3188,63.7412,44929.0
2020-01-06 11:30:00,70.99,71.0,70.78,70.82,20417.0,63.7951,63.8041,63.6064,63.6423,20417.0
2020-01-06 12:00:00,70.82,71.18,70.76,71.03,20584.0,63.6423,63.9658,63.5884,63.831,20584.0
2020-01-06 12:30:00,71.1,71.12,70.5,70.52,14849.0,63.894,63.9119,63.3548,63.3727,14849.0
2020-01-06 13:00:00,70.52,70.62,70.4,70.49,13265.0,63.3727,63.4626,63.2649,63.3458,13265.0
2020-01-06 13:30:00,70.48,70.74,70.4,70.4,45434.0,63.3368,63.5704,63.2649,63.2649,45434.0
2020-01-06 14:00:00,70.41,70.53,70.33,70.51,27947.0,63.2739,63.3817,63.202,63.3638,27947.0
2020-01-06 14:30:00,70.51,71.08,70.5,71.0,37033.0,63.3638,63.876,63.3548,63.8041,37033.0
2020-01-06 15:00:00,71.0,71.02,70.82,70.91,21967.0,63.8041,63.8221,63.6423,63.7232,21967.0
2020-01-06 15:30:00,70.89,70.97,70.53,70.89,114254.0,63.7052,63.7771,63.3817,63.7052,114254.0
2020-01-07 09:30:00,70.7,71.3,69.42,70.0,56835.0,63.5345,64.0737,62.3842,62.9054,56835.0
2020-01-07 10:00:00,70.0,70.34,69.72,70.04,76236.0,62.9054,63.211,62.6538,62.9414,76236.0
2020-01-07 10:30:00,70.04,70.24,69.9,70.0,20432.0,62.9414,63.1211,62.8156,62.9054,20432.0
2020-01-07 11:00:00,69.96,70.19,69.72,69.79,20614.0,62.8695,63.0762,62.6538,62.7167,20614.0
2020-01-07 11:30:00,69.8,69.87,69.6,69.65,26180.0,62.7257,62.7886,62.546,62.5909,26180.0
2020-01-07 12:00:00,69.66,69.69,69.34,69.55,18797.0,62.5999,62.6269,62.3123,62.501,18797.0
2020-01-07 12:30:00,69.5,69.51,68.94,69.05,43585.0,62.4561,62.4651,61.9529,62.0517,43585.0
2020-01-07 13:00:00,69.01,69.38,68.98,69.24,20362.0,62.0158,62.3483,61.9888,62.2225,20362.0
2020-01-07 13:30:00,69.29,69.86,69.12,69.86,26608.0,62.2674,62.7796,62.1146,62.7796,26608.0
2020-01-07 14:00:00,69.86,69.93,69.7,69.78,27432.0,62.7796,62.8425,62.6358,62.7077,27432.0
2020-01-07 14:30:00,69.84,69.87,69.56,69.66,30291.0,62.7617,62.7886,62.51,62.5999,30291.0
2020-01-07 15:00:00,69.7,69.81,69.49,69.58,30989.0,62.6358,62.7347,62.4471,62.528,30989.0
2020-01-07 15:30:00,69.56,69.61,69.17,69.2,145505.0,62.51,62.555,62.1596,62.1865,145505.0
2020-01-08 09:30:00,69.26,70.34,69.19,69.53,30748.0,62.2404,63.211,62.1775,62.4831,30748.0
2020-01-08 10:00:00,69.63,69.69,69.04,69.33,55922.0,62.5729,62.6269,62.0427,62.3033,55922.0
2020-01-08 10:30:00,69.36,69.36,68.76,69.15,23482.0,62.3303,62.3303,61.7911,62.1416,23482.0
2020-01-08 11:00:00,69.19,69.43,69.19,69.36,23315.0,62.1775,62.3932,62.1775,62.3303,23315.0
2020-01-08 11:30:00,69.46,69.81,69.24,69.5,24168.0,62.4202,62.7347,62.2225,62.4561,24168.0
2020-01-08 12:00:00,69.48,70.07,69.48,70.04,17358.0,62.4381,62.9683,62.4381,62.9414,17358.0
2020-01-08 12:30:00,70.01,70.33,69.97,70.28,15372.0,62.9144,63.202,62.8785,63.1571,15372.0
2020-01-08 13:00:00,70.26,70.28,70.09,70.23,10269.0,63.1391,63.1571,62.9863,63.1121,10269.0
2020-01-08 13:30:00,70.25,70.34,70.08,70.1,11574.0,63.1301,63.211,62.9773,62.9953,11574.0
2020-01-08 14:00:00,70.11,70.26,69.97,70.2,24267.0,63.0043,63.1391,62.8785,63.0852,24267.0
2020-01-08 14:30:00,70.23,70.24,69.89,69.99,25194.0,63.1121,63.1211,62.8066,62.8965,25194.0
2020-01-08 15:00:00,69.98,70.27,69.97,70.22,24108.0,62.8875,63.1481,62.8785,63.1031,24108.0
2020-01-08 15:30:00,70.2,70.27,69.72,69.78,81746.0,63.0852,63.1481,62.6538,62.7077,81746.0
2020-01-09 09:30:00,70.29,70.29,68.94,68.99,54115.0,63.166,63.166,61.9529,61.9978,54115.0
2020-01-09 10:00:00,69.0,69.36,68.83,68.92,27615.0,62.0068,62.3303,61.854,61.9349,27615.0
2020-01-09 10:30:00,68.89,69.41,68.77,69.03,38915.0,61.9079,62.3752,61.8001,62.0338,38915.0
2020-01-09 11:00:00,69.04,69.04,68.09,68.45,50841.0,62.0427,62.0427,61.189,61.5125,50841.0
2020-01-09 11:30:00,68.45,68.58,68.17,68.32,21621.0,61.5125,61.6294,61.2609,61.3957,21621.0
2020-01-09 12:00:00,68.28,68.53,68.23,68.39,13776.0,61.3598,61.5844,61.3148,61.4586,13776.0
2020-01-09 12:30:00,68.39,68.47,68.16,68.39,17032.0,61.4586,61.5305,61.2519,61.4586,17032.0
2020-01-09 13:00:00,68.45,68.52,68.25,68.46,14856.0,61.5125,61.5754,61.3328,61.5215,14856.0
2020-01-09 13:30:00,68.43,68.73,68.43,68.61,23802.0,61.4946,61.7642,61.4946,61.6563,23802.0
2020-01-09 14:00:00,68.57,68.62,68.35,68.43,20856.0,61.6204,61.6653,61.4227,61.4946,20856.0
2020-01-09 14:30:00,68.47,68.75,68.4,68.67,31829.0,61.5305,61.7821,61.4676,61.7102,31829.0
2020-01-09 15:00:00,68.69,69.23,68.68,69.19,37070.0,61.7282,62.2135,61.7192,62.1775,37070.0
2020-01-09 15:30:00,69.2,69.26,68.86,69.16,134147.0,62.1865,62.2404,61.881,62.1506,134147.0
2020-01-10 09:30:00,69.3,69.6,68.62,68.8,18459.0,62.2764,62.546,61.6653,61.8271,18459.0
2020-01-10 10:00:00,68.8,68.96,68.53,68.63,43627.0,61.8271,61.9708,61.5844,61.6743,43627.0
2020-01-10 10:30:00,68.59,69.3,68.48,68.81,103662.0,61.6383,62.2764,61.5395,61.836,103662.0
2020-01-10 11:00:00,68.84,68.96,68.61,68.64,43061.0,61.863,61.9708,61.6563,61.6833,43061.0
2020-01-10 11:30:00,68.68,68.75,68.37,68.55,16538.0,61.7192,61.7821,61.4406,61.6024,16538.0
2020-01-10 12:00:00,68.55,68.76,68.4,68.76,15936.0,61.6024,61.7911,61.4676,61.7911,15936.0
2020-01-10 12:30:00,68.74,69.0,68.68,68.89,14867.0,61.7731,62.0068,61.7192,61.9079,14867.0
2020-01-10 13:00:00,68.91,69.29,68.86,69.24,14613.0,61.9259,62.2674,61.881,62.2225,14613.0
2020-01-10 13:30:00,69.25,69.9,69.21,69.9,25216.0,62.2315,62.8156,62.1955,62.8156,25216.0
2020-01-10 14:00:00,69.86,69.95,69.78,69.86,27558.0,62.7796,62.8605,62.7077,62.7796,27558.0
2020-01-10 14:30:00,69.86,70.08,69.78,70.05,42508.0,62.7796,62.9773,62.7077,62.9504,42508.0
2020-01-10 15:00:00,70.03,70.4,69.97,70.28,84029.0,62.9324,63.2649,62.8785,63.1571,84029.0
2020-01-10 15:30:00,70.26,70.89,70.17,70.75,258422.0,63.1391,63.7052,63.0582,63.5794,258422.0
2020-01-13 09:30:00,71.19,71.9,71.18,71.6,101422.0,63.9748,64.6129,63.9658,64.3433,101422.0
2020-01-13 10:00:00,71.65,72.16,71.64,71.94,85615.0,64.3882,64.8465,64.3792,64.6488,85615.0
2020-01-13 10:30:00,71.97,72.46,71.84,72.32,104252.0,64.6758,65.1161,64.559,64.9903,104252.0
2020-01-13 11:00:00,72.28,72.63,72.28,72.58,34036.0,64.9544,65.2689,64.9544,65.224,34036.0
2020-01-13 11:30:00,72.58,73.18,72.51,73.1,43525.0,65.224,65.7631,65.161,65.6913,43525.0
2020-01-13 12:00:00,73.07,73.23,72.97,73.01,32105.0,65.6643,65.8081,65.5744,65.6104,32105.0
2020-01-13 12:30:00,72.97,73.14,72.59,72.67,46337.0,65.5744,65.7272,65.2329,65.3048,46337.0
2020-01-13 13:00:00,72.63,72.69,72.47,72.67,23421.0,65.2689,65.3228,65.1251,65.3048,23421.0
2020-01-13 13:30:00,72.7,72.87,72.51,72.76,24278.0,65.3318,65.4846,65.161,65.3857,24278.0
2020-01-13 14:00:00,72.77,73.04,72.74,72.97,29140.0,65.3947,65.6373,65.3677,65.5744,29140.0
2020-01-13 14:30:00,72.94,73.32,72.82,73.29,50695.0,65.5475,65.889,65.4396,65.862,50695.0
2020-01-13 15:00:00,73.3,73.46,73.15,73.32,48670.0,65.871,66.0148,65.7362,65.889,48670.0
2020-01-13 15:30:00,73.33,73.99,73.32,73.88,179054.0,65.8979,66.4911,65.889,66.3922,179054.0
2020-01-14 09:30:00,75.74,79.33,75.72,78.07,291051.0,68.0637,71.2898,68.0457,70.1575,291051.0
2020-01-14 10:00:00,78.07,78.75,78.01,78.34,104701.0,70.1575,70.7686,70.1036,70.4002,104701.0
2020-01-14 10:30:00,78.35,79.2,78.23,78.33,120240.0,70.4092,71.173,70.3013,70.3912,120240.0
2020-01-14 11:00:00,78.31,78.92,78.24,78.72,141858.0,70.3732,70.9214,70.3103,70.7417,141858.0
2020-01-14 11:30:00,78.74,78.79,78.22,78.34,49144.0,70.7596,70.8046,70.2923,70.4002,49144.0
2020-01-14 12:00:00,78.33,78.46,77.95,77.99,67686.0,70.3912,70.508,70.0497,70.0856,67686.0
2020-01-14 12:30:00,77.99,78.57,77.62,78.33,59791.0,70.0856,70.6069,69.7531,70.3912,59791.0
2020-01-14 13:00:00,78.38,78.41,78.15,78.29,26615.0,70.4361,70.4631,70.2294,70.3552,26615.0
2020-01-14 13:30:00,78.27,78.39,77.94,77.98,44239.0,70.3373,70.4451,70.0407,70.0767,44239.0
2020-01-14 14:00:00,78.01,78.12,77.42,77.81,57776.0,70.1036,70.2025,69.5734,69.9239,57776.0
2020-01-14 14:30:00,77.82,77.96,77.36,77.36,47086.0,69.9329,70.0587,69.5195,69.5195,47086.0
2020-01-14 15:00:00,77.37,77.54,77.21,77.38,79966.0,69.5285,69.6813,69.3847,69.5375,79966.0
2020-01-14 15:30:00,77.4,77.61,77.25,77.53,181075.0,69.5554,69.7442,69.4206,69.6723,181075.0
2020-01-15 09:30:00,77.65,79.23,77.62,79.17,77334.0,69.7801,71.2,69.7531,71.1461,77334.0
2020-01-15 10:00:00,79.15,79.4,78.65,78.92,78879.0,71.1281,71.3527,70.6788,70.9214,78879.0
2020-01-15 10:30:00,78.91,79.85,78.87,79.43,101747.0,70.9124,71.7571,70.8765,71.3797,101747.0
2020-01-15 11:00:00,79.42,79.42,78.74,79.16,51548.0,71.3707,71.3707,70.7596,71.1371,51548.0
2020-01-15 11:30:00,79.2,79.28,78.94,79.04,24358.0,71.173,71.2449,70.9394,71.0292,24358.0
2020-01-15 12:00:00,79.03,79.24,78.98,79.23,18255.0,71.0202,71.209,70.9753,71.2,18255.0
2020-01-15 12:30:00,79.21,79.44,79.09,79.28,10425.0,71.182,71.3887,71.0742,71.2449,10425.0
2020-01-15 13:00:00,79.28,79.4,79.2,79.38,16285.0,71.2449,71.3527,71.173,71.3348,16285.0
2020-01-15 13:30:00,79.38,79.43,79.13,79.27,16861.0,71.3348,71.3797,71.1101,71.2359,16861.0
2020-01-15 14:00:00,79.23,79.68,79.21,79.57,83622.0,71.2,71.6044,71.182,71.5055,83622.0
2020-01-15 14:30:00,79.59,80.25,79.57,79.91,50411.0,71.5235,72.1166,71.5055,71.8111,50411.0
2020-01-15 15:00:00,79.93,79.99,79.72,79.82,60638.0,71.829,71.8829,71.6403,71.7302,60638.0
2020-01-15 15:30:00,79.84,80.81,79.64,80.71,308273.0,71.7481,72.6198,71.5684,72.53,308273.0
2020-01-16 09:30:00,81.04,82.7,80.91,81.49,107510.0,72.8265,74.3183,72.7097,73.2309,107510.0
2020-01-16 10:00:00,81.65,81.96,81.3,81.54,76452.0,73.3747,73.6533,73.0602,73.2759,76452.0
2020-01-16 10:30:00,81.57,81.7,81.34,81.44,55016.0,73.3028,73.4196,73.0961,73.186,55016.0
2020-01-16 11:00:00,81.56,81.58,80.77,81.04,121481.0,73.2938,73.3118,72.5839,72.8265,121481.0
2020-01-16 11:30:00,81.08,81.41,80.77,80.83,57261.0,72.8625,73.159,72.5839,72.6378,57261.0
2020-01-16 12:00:00,80.8,81.25,80.8,81.14,23912.0,72.6109,73.0152,72.6109,72.9164,23912.0
2020-01-16 12:30:00,81.09,81.49,81.07,81.43,17951.0,72.8715,73.2309,72.8535,73.177,17951.0
2020-01-16 13:00:00,81.47,81.6,81.33,81.57,23117.0,73.2129,73.3298,73.0871,73.3028,23117.0
2020-01-16 13:30:00,81.54,81.6,81.4,81.43,31746.0,73.2759,73.3298,73.15,73.177,31746.0
2020-01-16 14:00:00,81.45,81.6,81.34,81.45,25634.0,73.195,73.3298,73.0961,73.195,25634.0
2020-01-16 14:30:00,81.45,81.63,81.41,81.59,43124.0,73.195,73.3567,73.159,73.3208,43124.0
2020-01-16 15:00:00,81.56,81.62,81.3,81.51,41410.0,73.2938,73.3477,73.0602,73.2489,41410.0
2020-01-16 15:30:00,81.49,81.93,81.46,81.87,173795.0,73.2309,73.6263,73.204,73.5724,173795.0
2020-01-17 09:30:00,81.99,83.15,81.98,82.36,43598.0,73.6802,74.7227,73.6713,74.0127,43598.0
2020-01-17 10:00:00,82.2,82.62,82.08,82.13,36160.0,73.869,74.2464,73.7611,73.8061,36160.0
2020-01-17 10:30:00,82.19,82.19,81.75,82.04,19872.0,73.86,73.86,73.4646,73.7252,19872.0
2020-01-17 11:00:00,82.01,82.11,81.37,81.78,90252.0,73.6982,73.7881,73.1231,73.4915,90252.0
2020-01-17 11:30:00,81.7,81.87,81.52,81.69,21411.0,73.4196,73.5724,73.2579,73.4106,21411.0
2020-01-17 12:00:00,81.69,81.72,81.42,81.6,37008.0,73.4106,73.4376,73.168,73.3298,37008.0
2020-01-17 12:30:00,81.61,81.66,81.23,81.66,19773.0,73.3388,73.3837,72.9973,73.3837,19773.0
2020-01-17 13:00:00,81.72,81.9,81.64,81.68,15567.0,73.4376,73.5994,73.3657,73.4017,15567.0
2020-01-17 13:30:00,81.71,81.75,81.41,81.6,20005.0,73.4286,73.4646,73.159,73.3298,20005.0
2020-01-17 14:00:00,81.6,81.76,81.42,81.48,47142.0,73.3298,73.4736,73.168,73.2219,47142.0
2020-01-17 14:30:00,81.46,81.59,81.38,81.46,60120.0,73.204,73.3208,73.1321,73.204,60120.0
2020-01-17 15:00:00,81.44,81.6,81.36,81.57,37854.0,73.186,73.3298,73.1141,73.3028,37854.0
2020-01-17 15:30:00,81.55,82.03,81.55,81.83,85757.0,73.2848,73.7162,73.2848,73.5365,85757.0
2020-01-21 09:30:00,81.5,82.28,81.2,81.42,77667.0,73.2399,73.9409,72.9703,73.168,77667.0
2020-01-21 10:00:00,81.42,81.45,80.95,81.05,52941.0,73.168,73.195,72.7456,72.8355,52941.0
2020-01-21 10:30:00,81.1,81.51,81.08,81.51,57715.0,72.8804,73.2489,72.8625,73.2489,57715.0
2020-01-21 11:00:00,81.5,81.54,80.75,81.07,44846.0,73.2399,73.2759,72.5659,72.8535,44846.0
2020-01-21 11:30:00,81.1,81.61,81.1,81.45,16184.0,72.8804,73.3388,72.8804,73.195,16184.0
2020-01-21 12:00:00,81.45,81.45,81.15,81.28,16279.0,73.195,73.195,72.9254,73.0422,16279.0
2020-01-21 12:30:00,81.28,81.51,81.21,81.46,14815.0,73.0422,73.2489,72.9793,73.204,14815.0
2020-01-21 13:00:00,81.46,81.47,80.96,80.96,38108.0,73.204,73.2129,72.7546,72.7546,38108.0
2020-01-21 13:30:00,81.02,81.06,80.64,80.84,19928.0,72.8086,72.8445,72.4671,72.6468,19928.0
2020-01-21 14:00:00,80.87,81.05,80.81,80.89,14333.0,72.6738,72.8355,72.6198,72.6917,14333.0
2020-01-21 14:30:00,80.84,81.36,80.77,81.3,16212.0,72.6468,73.1141,72.5839,73.0602,16212.0
2020-01-21 15:00:00,81.29,81.43,81.24,81.35,22661.0,73.0512,73.177,73.0063,73.1051,22661.0
2020-01-21 15:30:00,81.34,81.44,81.17,81.33,71535.0,73.0961,73.186,72.9434,73.0871,71535.0
2020-01-22 09:30:00,81.21,82.12,81.08,82.02,29083.0,72.9793,73.7971,72.8625,73.7072,29083.0
2020-01-22 10:00:00,82.02,82.71,81.99,82.27,38349.0,73.7072,74.3273,73.6802,73.9319,38349.0
2020-01-22 10:30:00,82.23,82.31,81.96,82.01,11515.0,73.8959,73.9678,73.6533,73.6982,11515.0
2020-01-22 11:00:00,82.02,82.57,81.9,82.53,16274.0,73.7072,74.2015,73.5994,74.1655,16274.0
2020-01-22 11:30:00,82.59,82.6,82.21,82.39,22282.0,74.2194,74.2284,73.8779,74.0397,22282.0
2020-01-22 12:00:00,82.39,82.61,82.3,82.48,66992.0,74.0397,74.2374,73.9588,74.1206,66992.0
2020-01-22 12:30:00,82.41,82.79,82.39,82.73,45360.0,74.0577,74.3992,74.0397,74.3452,45360.0
2020-01-22 13:00:00,82.71,82.82,82.65,82.65,14369.0,74.3273,74.4261,74.2734,74.2734,14369.0
2020-01-22 13:30:00,82.62,82.82,82.59,82.68,30980.0,74.2464,74.4261,74.2194,74.3003,30980.0
2020-01-22 14:00:00,82.68,82.86,82.49,82.52,15665.0,74.3003,74.4621,74.1296,74.1565,15665.0
2020-01-22 14:30:00,82.47,82.49,82.33,82.46,13043.0,74.1116,74.1296,73.9858,74.1026,13043.0
2020-01-22 15:00:00,82.44,82.47,82.07,82.24,15543.0,74.0846,74.1116,73.7521,73.9049,15543.0
2020-01-22 15:30:00,82.25,82.4,82.11,82.27,66228.0,73.9139,74.0487,73.7881,73.9319,66228.0
2020-01-23 09:30:00,82.15,82.91,81.54,82.79,119609.0,73.824,74.507,73.2759,74.3992,119609.0
2020-01-23 10:00:00,82.73,82.84,82.19,82.43,63903.0,74.3452,74.4441,73.86,74.0756,63903.0
2020-01-23 10:30:00,82.45,82.74,82.0,82.34,62117.0,74.0936,74.3542,73.6892,73.9948,62117.0
2020-01-23 11:00:00,82.38,82.71,82.15,82.32,27419.0,74.0307,74.3273,73.824,73.9768,27419.0
2020-01-23 11:30:00,82.39,82.61,82.07,82.23,46900.0,74.0397,74.2374,73.7521,73.8959,46900.0
2020-01-23 12:00:00,82.28,82.32,81.56,81.78,35517.0,73.9409,73.9768,73.2938,73.4915,35517.0
2020-01-23 12:30:00,81.84,82.08,81.77,81.84,19505.0,73.5454,73.7611,73.4825,73.5454,19505.0
2020-01-23 13:00:00,81.84,82.37,81.8,82.19,16216.0,73.5454,74.0217,73.5095,73.86,16216.0
2020-01-23 13:30:00,82.19,82.66,82.11,82.59,13368.0,73.86,74.2823,73.7881,74.2194,13368.0
2020-01-23 14:00:00,82.59,83.22,82.58,83.15,16188.0,74.2194,74.7856,74.2104,74.7227,16188.0
2020-01-23 14:30:00,83.21,83.99,83.21,83.99,31284.0,74.7766,75.4775,74.7766,75.4775,31284.0
2020-01-23 15:00:00,83.94,83.96,83.7,83.94,18941.0,75.4326,75.4506,75.2169,75.4326,18941.0
2020-01-23 15:30:00,83.92,83.99,83.25,83.4,93031.0,75.4146,75.4775,74.8125,74.9473,93031.0
2020-01-24 09:30:00,83.62,83.62,81.83,82.56,41693.0,75.145,75.145,73.5365,74.1925,41693.0
2020-01-24 10:00:00,82.38,82.39,81.5,81.75,22870.0,74.0307,74.0397,73.2399,73.4646,22870.0
2020-01-24 10:30:00,81.72,82.22,81.72,82.22,25506.0,73.4376,73.8869,73.4376,73.8869,25506.0
2020-01-24 11:00:00,82.11,82.41,81.54,81.62,18079.0,73.7881,74.0577,73.2759,73.3477,18079.0
2020-01-24 11:30:00,81.58,81.81,81.18,81.37,32557.0,73.3118,73.5185,72.9523,73.1231,32557.0
2020-01-24 12:00:00,81.38,81.39,80.97,81.29,25156.0,73.1321,73.1411,72.7636,73.0512,25156.0
2020-01-24 12:30:00,81.34,81.69,81.33,81.64,43111.0,73.0961,73.4106,73.0871,73.3657,43111.0
2020-01-24 13:00:00,81.64,81.64,81.42,81.44,14956.0,73.3657,73.3657,73.168,73.186,14956.0
2020-01-24 13:30:00,81.44,81.44,81.05,81.2,25940.0,73.186,73.186,72.8355,72.9703,25940.0
2020-01-24 14:00:00,81.22,81.34,80.98,81.03,19340.0,72.9883,73.0961,72.7726,72.8175,19340.0
2020-01-24 14:30:00,81.02,81.45,80.97,81.45,34549.0,72.8086,73.195,72.7636,73.195,34549.0
2020-01-24 15:00:00,81.46,81.7,81.38,81.67,28651.0,73.204,73.4196,73.1321,73.3927,28651.0
2020-01-24 15:30:00,81.65,81.68,81.24,81.4,134760.0,73.3747,73.4017,73.0063,73.15,134760.0
2020-01-27 09:30:00,80.32,81.05,79.38,80.91,116347.0,72.1795,72.8355,71.3348,72.7097,116347.0
2020-01-27 10:00:00,80.92,81.33,80.64,81.1,83038.0,72.7187,73.0871,72.4671,72.8804,83038.0
2020-01-27 10:30:00,81.05,81.14,80.7,80.79,111322.0,72.8355,72.9164,72.521,72.6019,111322.0
2020-01-27 11:00:00,80.8,81.45,80.74,81.15,75137.0,72.6109,73.195,72.5569,72.9254,75137.0
2020-01-27 11:30:00,81.08,81.73,81.05,81.57,30821.0,72.8625,73.4466,72.8355,73.3028,30821.0
2020-01-27 12:00:00,81.54,81.6,81.02,81.16,92384.0,73.2759,73.3298,72.8086,72.9344,92384.0
2020-01-27 12:30:00,81.17,81.21,80.71,80.9,82400.0,72.9434,72.9793,72.53,72.7007,82400.0
2020-01-27 13:00:00,80.87,81.14,80.77,81.02,84898.0,72.6738,72.9164,72.5839,72.8086,84898.0
2020-01-27 13:30:00,81.01,81.03,80.69,80.73,45037.0,72.7996,72.8175,72.512,72.5479,45037.0
2020-01-27 14:00:00,80.68,80.87,80.55,80.87,57614.0,72.503,72.6738,72.3862,72.6738,57614.0
2020-01-27 14:30:00,80.85,80.88,80.66,80.77,43016.0,72.6558,72.6827,72.485,72.5839,43016.0
2020-01-27 15:00:00,80.73,81.12,80.68,81.04,25017.0,72.5479,72.8984,72.503,72.8265,25017.0
2020-01-27 15:30:00,80.97,81.14,80.5,80.58,114510.0,72.7636,72.9164,72.3413,72.4131,114510.0
2020-01-28 09:30:00,81.53,82.46,81.18,81.54,54377.0,73.2669,74.1026,72.9523,73.2759,54377.0
2020-01-28 10:00:00,81.65,82.28,81.59,81.97,36854.0,73.3747,73.9409,73.3208,73.6623,36854.0
2020-01-28 10:30:00,81.91,82.23,81.61,81.75,21725.0,73.6084,73.8959,73.3388,73.4646,21725.0
2020-01-28 11:00:00,81.78,81.9,81.01,81.36,34663.0,73.4915,73.5994,72.7996,73.1141,34663.0
2020-01-28 11:30:00,81.32,81.95,81.23,81.95,32783.0,73.0781,73.6443,72.9973,73.6443,32783.0
2020-01-28 12:00:00,81.89,81.93,81.23,81.33,19764.0,73.5904,73.6263,72.9973,73.0871,19764.0
2020-01-28 12:30:00,81.37,81.69,81.3,81.56,18138.0,73.1231,73.4106,73.0602,73.2938,18138.0
2020-01-28 13:00:00,81.54,81.78,81.49,81.75,13624.0,73.2759,73.4915,73.2309,73.4646,13624.0
2020-01-28 13:30:00,81.73,81.88,81.51,81.88,12380.0,73.4466,73.5814,73.2489,73.5814,12380.0
2020-01-28 14:00:00,81.9,82.01,81.84,81.95,14057.0,73.5994,73.6982,73.5454,73.6443,14057.0
2020-01-28 14:30:00,81.94,82.13,81.78,81.78,18042.0,73.6353,73.8061,73.4915,73.4915,18042.0
2020-01-28 15:00:00,81.77,81.88,81.66,81.84,19018.0,73.4825,73.5814,73.3837,73.5454,19018.0
2020-01-28 15:30:00,81.83,82.1,81.78,82.08,80708.0,73.5365,73.7791,73.4915,73.7611,80708.0
2020-01-29 09:30:00,82.2,82.92,82.2,82.36,70619.0,73.869,74.516,73.869,74.0127,70619.0
2020-01-29 10:00:00,82.11,82.11,80.89,81.16,42292.0,73.7881,73.7881,72.6917,72.9344,42292.0
2020-01-29 10:30:00,81.07,81.21,80.88,81.05,12874.0,72.8535,72.9793,72.6827,72.8355,12874.0
2020-01-29 11:00:00,81.05,81.07,80.18,80.43,43643.0,72.8355,72.8535,72.0537,72.2784,43643.0
2020-01-29 11:30:00,80.43,80.81,80.19,80.81,34433.0,72.2784,72.6198,72.0627,72.6198,34433.0
2020-01-29 12:00:00,80.79,81.02,80.67,80.78,19610.0,72.6019,72.8086,72.494,72.5929,19610.0
2020-01-29 12:30:00,80.78,80.88,80.68,80.75,17251.0,72.5929,72.6827,72.503,72.5659,17251.0
2020-01-29 13:00:00,80.76,80.9,80.7,80.78,21746.0,72.5749,72.7007,72.521,72.5929,21746.0
2020-01-29 13:30:00,80.79,81.09,80.54,81.07,43850.0,72.6019,72.8715,72.3772,72.8535,43850.0
2020-01-29 14:00:00,81.07,81.27,80.97,81.02,8007.0,72.8535,73.0332,72.7636,72.8086,8007.0
2020-01-29 14:30:00,81.08,81.14,80.91,81.09,17549.0,72.8625,72.9164,72.7097,72.8715,17549.0
2020-01-29 15:00:00,81.07,81.67,81.01,81.63,39366.0,72.8535,73.3927,72.7996,73.3567,39366.0
2020-01-29 15:30:00,81.58,81.64,81.16,81.27,94414.0,73.3118,73.3657,72.9344,73.0332,94414.0
2020-01-30 09:30:00,80.44,81.81,80.26,81.8,43424.0,72.2873,73.5185,72.1256,73.5095,43424.0
2020-01-30 10:00:00,81.7,81.95,81.37,81.66,18201.0,73.4196,73.6443,73.1231,73.3837,18201.0
2020-01-30 10:30:00,81.63,81.63,81.02,81.37,19398.0,73.3567,73.3567,72.8086,73.1231,19398.0
2020-01-30 11:00:00,81.34,81.88,81.32,81.83,88119.0,73.0961,73.5814,73.0781,73.5365,88119.0
2020-01-30 11:30:00,81.91,82.29,81.45,81.95,42476.0,73.6084,73.9498,73.195,73.6443,42476.0
2020-01-30 12:00:00,81.95,82.0,81.39,81.45,46943.0,73.6443,73.6892,73.1411,73.195,46943.0
2020-01-30 12:30:00,81.44,81.46,80.94,81.14,24436.0,73.186,73.204,72.7367,72.9164,24436.0
2020-01-30 13:00:00,81.04,81.4,81.04,81.27,13421.0,72.8265,73.15,72.8265,73.0332,13421.0
2020-01-30 13:30:00,81.25,81.39,81.08,81.23,13764.0,73.0152,73.1411,72.8625,72.9973,13764.0
2020-01-30 14:00:00,81.25,81.57,81.23,81.33,23518.0,73.0152,73.3028,72.9973,73.0871,23518.0
2020-01-30 14:30:00,81.35,81.75,81.12,81.58,31679.0,73.1051,73.4646,72.8984,73.3118,31679.0
2020-01-30 15:00:00,81.65,81.77,81.39,81.67,41509.0,73.3747,73.4825,73.1411,73.3927,41509.0
2020-01-30 15:30:00,81.7,82.0,81.55,81.87,53835.0,73.4196,73.6892,73.2848,73.5724,53835.0
2020-01-31 09:30:00,81.39,81.59,80.7,81.37,31506.0,73.1411,73.3208,72.521,73.1231,31506.0
2020-01-31 10:00:00,81.34,81.41,80.54,81.21,92346.0,73.0961,73.159,72.3772,72.9793,92346.0
2020-01-31 10:30:00,81.28,81.28,80.55,80.94,36056.0,73.0422,73.0422,72.3862,72.7367,36056.0
2020-01-31 11:00:00,80.98,81.13,80.6,80.6,69688.0,72.7726,72.9074,72.4311,72.4311,69688.0
2020-01-31 11:30:00,80.6,82.13,80.45,82.03,66948.0,72.4311,73.8061,72.2963,73.7162,66948.0
2020-01-31 12:00:00,82.02,82.34,81.16,81.34,21788.0,73.7072,73.9948,72.9344,73.0961,21788.0
2020-01-31 12:30:00,81.26,81.28,80.75,80.96,16224.0,73.0242,73.0422,72.5659,72.7546,16224.0
2020-01-31 13:00:00,80.94,81.15,80.8,80.96,15257.0,72.7367,72.9254,72.6109,72.7546,15257.0
2020-01-31 13:30:00,80.89,80.91,80.34,80.75,26188.0,72.6917,72.7097,72.1975,72.5659,26188.0
2020-01-31 14:00:00,80.74,80.97,80.72,80.76,19741.0,72.5569,72.7636,72.539,72.5749,19741.0
2020-01-31 14:30:00,80.75,81.08,80.75,80.86,17669.0,72.5659,72.8625,72.5659,72.6648,17669.0
2020-01-31 15:00:00,80.81,80.82,80.46,80.46,44280.0,72.6198,72.6288,72.3053,72.3053,44280.0
2020-01-31 15:30:00,80.45,80.64,80.24,80.52,198604.0,72.2963,72.4671,72.1076,72.3592,198604.0
2020-02-03 09:30:00,81.03,81.8,80.56,81.3,31364.0,72.8175,73.5095,72.3952,73.0602,31364.0
2020-02-03 10:00:00,81.36,82.01,81.08,81.95,20488.0,73.1141,73.6982,72.8625,73.6443,20488.0
2020-02-03 10:30:00,81.82,82.18,81.6,81.81,14176.0,73.5275,73.851,73.3298,73.5185,14176.0
2020-02-03 11:00:00,81.87,82.05,81.63,81.8,15561.0,73.5724,73.7342,73.3567,73.5095,15561.0
2020-02-03 11:30:00,81.79,81.87,81.52,81.77,11667.0,73.5005,73.5724,73.2579,73.4825,11667.0
2020-02-03 12:00:00,81.77,81.94,81.52,81.65,19263.0,73.4825,73.6353,73.2579,73.3747,19263.0
2020-02-03 12:30:00,81.65,81.95,81.61,81.95,13883.0,73.3747,73.6443,73.3388,73.6443,13883.0
2020-02-03 13:00:00,81.97,82.04,81.42,81.67,14451.0,73.6623,73.7252,73.168,73.3927,14451.0
2020-02-03 13:30:00,81.65,81.83,81.61,81.8,17628.0,73.3747,73.5365,73.3388,73.5095,17628.0
2020-02-03 14:00:00,81.8,82.21,81.78,82.06,41580.0,73.5095,73.8779,73.4915,73.7431,41580.0
2020-02-03 14:30:00,82.08,82.89,82.05,82.56,21251.0,73.7611,74.489,73.7342,74.1925,21251.0
2020-02-03 15:00:00,82.52,82.71,82.47,82.68,21239.0,74.1565,74.3273,74.1116,74.3003,21239.0
2020-02-03 15:30:00,82.67,82.67,81.97,82.13,60904.0,74.2913,74.2913,73.6623,73.8061,60904.0
2020-02-04 09:30:00,83.26,83.41,82.32,82.6,32427.0,74.8215,74.9563,73.9768,74.2284,32427.0
2020-02-04 10:00:00,82.66,82.87,82.17,82.29,16985.0,74.2823,74.4711,73.842,73.9498,16985.0
2020-02-04 10:30:00,82.28,82.43,81.68,82.22,57286.0,73.9409,74.0756,73.4017,73.8869,57286.0
2020-02-04 11:00:00,82.19,82.59,82.0,82.44,23552.0,73.86,74.2194,73.6892,74.0846,23552.0
2020-02-04 11:30:00,82.41,82.63,82.29,82.5,19500.0,74.0577,74.2554,73.9498,74.1386,19500.0
2020-02-04 12:00:00,82.56,83.33,82.56,83.33,30264.0,74.1925,74.8844,74.1925,74.8844,30264.0
2020-02-04 12:30:00,83.33,83.77,83.33,83.54,15273.0,74.8844,75.2798,74.8844,75.0732,15273.0
2020-02-04 13:00:00,83.55,83.63,83.44,83.55,7931.0,75.0821,75.154,74.9833,75.0821,7931.0
2020-02-04 13:30:00,83.58,83.58,83.36,83.47,7662.0,75.1091,75.1091,74.9114,75.0102,7662.0
2020-02-04 14:00:00,83.48,83.63,83.25,83.26,10975.0,75.0192,75.154,74.8125,74.8215,10975.0
2020-02-04 14:30:00,83.25,83.42,83.13,83.27,10828.0,74.8125,74.9653,74.7047,74.8305,10828.0
2020-02-04 15:00:00,83.16,83.54,83.16,83.47,12135.0,74.7317,75.0732,74.7317,75.0102,12135.0
2020-02-04 15:30:00,83.43,83.58,82.91,83.05,72678.0,74.9743,75.1091,74.507,74.6328,72678.0
2020-02-05 09:30:00,83.55,84.56,83.08,84.31,41951.0,75.0821,75.9898,74.6598,75.7651,41951.0
2020-02-05 10:00:00,84.42,84.94,83.08,83.49,58275.0,75.864,76.3313,74.6598,75.0282,58275.0
2020-02-05 10:30:00,83.42,83.65,83.19,83.54,16986.0,74.9653,75.172,74.7586,75.0732,16986.0
2020-02-05 11:00:00,83.52,83.77,83.35,83.53,14710.0,75.0552,75.2798,74.9024,75.0642,14710.0
2020-02-05 11:30:00,83.58,83.69,83.3,83.48,20859.0,75.1091,75.2079,74.8575,75.0192,20859.0
2020-02-05 12:00:00,83.49,83.86,83.36,83.56,28921.0,75.0282,75.3607,74.9114,75.0911,28921.0
2020-02-05 12:30:00,83.55,83.81,83.46,83.46,30875.0,75.0821,75.3158,75.0013,75.0013,30875.0
2020-02-05 13:00:00,83.44,83.63,83.18,83.39,12112.0,74.9833,75.154,74.7496,74.9384,12112.0
2020-02-05 13:30:00,83.44,83.58,82.7,82.76,25126.0,74.9833,75.1091,74.3183,74.3722,25126.0
2020-02-05 14:00:00,82.69,83.18,82.64,83.02,21228.0,74.3093,74.7496,74.2644,74.6059,21228.0
2020-02-05 14:30:00,83.0,83.24,82.9,83.22,9042.0,74.5879,74.8036,74.498,74.7856,9042.0
2020-02-05 15:00:00,83.2,83.41,82.9,82.96,21936.0,74.7676,74.9563,74.498,74.5519,21936.0
2020-02-05 15:30:00,82.96,83.82,82.91,83.78,133012.0,74.5519,75.3248,74.507,75.2888,133012.0
2020-02-06 09:30:00,84.06,84.9,83.44,84.56,44954.0,75.5404,76.2953,74.9833,75.9898,44954.0
2020-02-06 10:00:00,84.52,84.73,83.48,83.84,44556.0,75.9538,76.1425,75.0192,75.3427,44556.0
2020-02-06 10:30:00,83.9,83.96,83.21,83.39,31618.0,75.3967,75.4506,74.7766,74.9384,31618.0
2020-02-06 11:00:00,83.24,83.45,82.71,82.87,68172.0,74.8036,74.9923,74.3273,74.4711,68172.0
2020-02-06 11:30:00,82.94,83.42,82.94,83.34,16387.0,74.534,74.9653,74.534,74.8934,16387.0
2020-02-06 12:00:00,83.29,83.94,83.29,83.89,24378.0,74.8485,75.4326,74.8485,75.3877,24378.0
2020-02-06 12:30:00,83.82,83.83,82.96,83.03,26622.0,75.3248,75.3338,74.5519,74.6148,26622.0
2020-02-06 13:00:00,83.08,83.61,83.06,83.3,75852.0,74.6598,75.1361,74.6418,74.8575,75852.0
2020-02-06 13:30:00,83.27,83.43,83.12,83.12,18223.0,74.8305,74.9743,74.6957,74.6957,18223.0
2020-02-06 14:00:00,83.08,83.21,82.84,82.88,25695.0,74.6598,74.7766,74.4441,74.48,25695.0
2020-02-06 14:30:00,82.91,83.21,82.87,83.02,24389.0,74.507,74.7766,74.4711,74.6059,24389.0
2020-02-06 15:00:00,83.03,83.23,82.94,83.08,14146.0,74.6148,74.7946,74.534,74.6598,14146.0
2020-02-06 15:30:00,83.11,83.33,82.98,83.06,71163.0,74.6867,74.8844,74.5699,74.6418,71163.0
2020-02-07 09:30:00,82.47,82.65,81.24,81.74,18417.0,74.1116,74.2734,73.0063,73.4556,18417.0
2020-02-07 10:00:00,81.87,82.0,81.6,81.65,26391.0,73.5724,73.6892,73.3298,73.3747,26391.0
2020-02-07 10:30:00,81.75,81.81,81.28,81.69,12443.0,73.4646,73.5185,73.0422,73.4106,12443.0
2020-02-07 11:00:00,81.57,81.77,81.42,81.73,11903.0,73.3028,73.4825,73.168,73.4466,11903.0
2020-02-07 11:30:00,81.74,81.99,81.61,81.67,21725.0,73.4556,73.6802,73.3388,73.3927,21725.0
2020-02-07 12:00:00,81.65,81.79,81.46,81.58,17583.0,73.3747,73.5005,73.204,73.3118,17583.0
2020-02-07 12:30:00,81.52,81.57,81.19,81.42,16139.0,73.2579,73.3028,72.9613,73.168,16139.0
2020-02-07 13:00:00,81.38,81.44,81.24,81.39,13449.0,73.1321,73.186,73.0063,73.1411,13449.0
2020-02-07 13:30:00,81.37,81.83,81.29,81.66,55784.0,73.1231,73.5365,73.0512,73.3837,55784.0
2020-02-07 14:00:00,81.66,81.85,81.45,81.73,78843.0,73.3837,73.5544,73.195,73.4466,78843.0
2020-02-07 14:30:00,81.8,82.25,81.77,82.25,17473.0,73.5095,73.9139,73.4825,73.9139,17473.0
2020-02-07 15:00:00,82.18,82.48,81.75,81.76,88094.0,73.851,74.1206,73.4646,73.4736,88094.0
2020-02-07 15:30:00,81.76,81.83,81.14,81.26,77099.0,73.4736,73.5365,72.9164,73.0242,77099.0
2020-02-10 09:30:00,81.14,81.87,80.54,80.84,27659.0,72.9164,73.5724,72.3772,72.6468,27659.0
2020-02-10 10:00:00,80.88,80.99,80.13,80.64,26878.0,72.6827,72.7816,72.0088,72.4671,26878.0
2020-02-10 10:30:00,80.65,80.67,80.42,80.64,20508.0,72.4761,72.494,72.2694,72.4671,20508.0
2020-02-10 11:00:00,80.64,80.81,80.34,80.44,37178.0,72.4671,72.6198,72.1975,72.2873,37178.0
2020-02-10 11:30:00,80.44,80.89,80.29,80.82,14066.0,72.2873,72.6917,72.1525,72.6288,14066.0
2020-02-10 12:00:00,80.76,80.86,80.51,80.53,10469.0,72.5749,72.6648,72.3502,72.3682,10469.0
2020-02-10 12:30:00,80.5,80.62,80.43,80.57,10198.0,72.3413,72.4491,72.2784,72.4042,10198.0
2020-02-10 13:00:00,80.62,80.72,80.53,80.65,10605.0,72.4491,72.539,72.3682,72.4761,10605.0
2020-02-10 13:30:00,80.65,80.72,80.5,80.51,5982.0,72.4761,72.539,72.3413,72.3502,5982.0
2020-02-10 14:00:00,80.57,80.86,80.57,80.86,9129.0,72.4042,72.6648,72.4042,72.6648,9129.0
2020-02-10 14:30:00,80.81,81.09,80.81,80.91,8113.0,72.6198,72.8715,72.6198,72.7097,8113.0
2020-02-10 15:00:00,80.94,81.24,80.87,81.15,8441.0,72.7367,73.0063,72.6738,72.9254,8441.0
2020-02-10 15:30:00,81.2,81.47,81.08,81.33,35177.0,72.9703,73.2129,72.8625,73.0871,35177.0
2020-02-11 09:30:00,81.83,82.36,81.55,81.57,30926.0,73.5365,74.0127,73.2848,73.3028,30926.0
2020-02-11 10:00:00,81.4,83.22,81.39,82.2,49998.0,73.15,74.7856,73.1411,73.869,49998.0
2020-02-11 10:30:00,82.25,82.72,82.07,82.25,16135.0,73.9139,74.3363,73.7521,73.9139,16135.0
2020-02-11 11:00:00,82.26,82.6,82.26,82.4,17300.0,73.9229,74.2284,73.9229,74.0487,17300.0
2020-02-11 11:30:00,82.4,82.43,82.01,82.21,14188.0,74.0487,74.0756,73.6982,73.8779,14188.0
2020-02-11 12:00:00,82.18,82.47,82.17,82.43,6603.0,73.851,74.1116,73.842,74.0756,6603.0
2020-02-11 12:30:00,82.43,82.59,82.4,82.44,22440.0,74.0756,74.2194,74.0487,74.0846,22440.0
2020-02-11 13:00:00,82.41,82.89,82.41,82.66,44601.0,74.0577,74.489,74.0577,74.2823,44601.0
2020-02-11 13:30:00,82.7,82.8,82.5,82.54,25934.0,74.3183,74.4081,74.1386,74.1745,25934.0
2020-02-11 14:00:00,82.56,82.59,82.25,82.42,24216.0,74.1925,74.2194,73.9139,74.0667,24216.0
2020-02-11 14:30:00,82.44,82.51,82.22,82.22,7680.0,74.0846,74.1475,73.8869,73.8869,7680.0
2020-02-11 15:00:00,82.28,82.49,82.15,82.36,16918.0,73.9409,74.1296,73.824,74.0127,16918.0
2020-02-11 15:30:00,82.42,82.53,82.24,82.38,58067.0,74.0667,74.1655,73.9049,74.0307,58067.0
2020-02-12 09:30:00,83.3,84.84,83.08,84.43,49624.0,74.8575,76.2414,74.6598,75.8729,49624.0
2020-02-12 10:00:00,84.44,84.77,83.93,84.6,67791.0,75.8819,76.1785,75.4236,76.0257,67791.0
2020-02-12 10:30:00,84.6,85.19,84.6,84.95,31338.0,76.0257,76.5559,76.0257,76.3402,31338.0
2020-02-12 11:00:00,85.0,86.12,84.86,86.0,204847.0,76.3852,77.3917,76.2594,77.2838,204847.0
2020-02-12 11:30:00,86.0,86.53,85.63,86.52,88445.0,77.2838,77.7601,76.9513,77.7511,88445.0
2020-02-12 12:00:00,86.53,86.75,86.01,86.28,39128.0,77.7601,77.9578,77.2928,77.5354,39128.0
2020-02-12 12:30:00,86.32,86.33,85.9,86.28,26330.0,77.5714,77.5804,77.194,77.5354,26330.0
2020-02-12 13:00:00,86.27,86.41,86.09,86.41,24673.0,77.5265,77.6523,77.3647,77.6523,24673.0
2020-02-12 13:30:00,86.4,86.67,86.22,86.33,34875.0,77.6433,77.8859,77.4815,77.5804,34875.0
2020-02-12 14:00:00,86.38,86.4,86.06,86.33,37515.0,77.6253,77.6433,77.3377,77.5804,37515.0
2020-02-12 14:30:00,86.23,86.23,85.3,85.3,59016.0,77.4905,77.4905,76.6548,76.6548,59016.0
2020-02-12 15:00:00,85.3,85.46,84.93,85.35,83103.0,76.6548,76.7986,76.3223,76.6997,83103.0
2020-02-12 15:30:00,85.28,85.84,85.28,85.48,87600.0,76.6368,77.14,76.6368,76.8165,87600.0
2020-02-13 09:30:00,84.78,85.85,84.29,84.35,49732.0,76.1875,77.149,75.7471,75.8011,49732.0
2020-02-13 10:00:00,84.35,85.91,84.3,85.68,21515.0,75.8011,77.2029,75.7561,76.9963,21515.0
2020-02-13 10:30:00,85.7,86.33,85.42,86.25,31619.0,77.0142,77.5804,76.7626,77.5085,31619.0
2020-02-13 11:00:00,86.23,86.67,85.84,86.3,66906.0,77.4905,77.8859,77.14,77.5534,66906.0
2020-02-13 11:30:00,86.32,87.0,86.32,86.82,28399.0,77.5714,78.1825,77.5714,78.0207,28399.0
2020-02-13 12:00:00,86.81,87.18,86.6,86.77,21527.0,78.0117,78.3442,77.823,77.9758,21527.0
2020-02-13 12:30:00,86.76,87.03,86.71,86.71,25796.0,77.9668,78.2094,77.9219,77.9219,25796.0
2020-02-13 13:00:00,86.6,86.89,86.48,86.81,11461.0,77.823,78.0836,77.7152,78.0117,11461.0
2020-02-13 13:30:00,86.81,86.84,86.43,86.74,18196.0,78.0117,78.0387,77.6702,77.9488,18196.0
2020-02-13 14:00:00,86.66,86.99,86.62,86.71,41616.0,77.8769,78.1735,77.841,77.9219,41616.0
2020-02-13 14:30:00,86.68,86.96,86.56,86.87,23974.0,77.8949,78.1465,77.7871,78.0657,23974.0
2020-02-13 15:00:00,86.83,87.01,86.61,86.88,27072.0,78.0297,78.1915,77.832,78.0746,27072.0
2020-02-13 15:30:00,86.88,86.95,86.55,86.88,92947.0,78.0746,78.1375,77.7781,78.0746,92947.0
2020-02-14 09:30:00,87.01,88.75,87.01,88.25,111057.0,78.1915,79.7551,78.1915,79.3058,111057.0
2020-02-14 10:00:00,88.21,88.29,87.62,88.17,36565.0,79.2698,79.3417,78.7396,79.2339,36565.0
2020-02-14 10:30:00,88.17,88.17,87.75,87.77,49512.0,79.2339,79.2339,78.8565,78.8744,49512.0
2020-02-14 11:00:00,87.78,87.94,87.42,87.59,34805.0,78.8834,79.0272,78.5599,78.7127,34805.0
2020-02-14 11:30:00,87.58,87.67,87.49,87.55,18258.0,78.7037,78.7846,78.6228,78.6767,18258.0
2020-02-14 12:00:00,87.59,87.62,87.31,87.31,19761.0,78.7127,78.7396,78.4611,78.4611,19761.0
2020-02-14 12:30:00,87.29,87.36,87.05,87.18,18224.0,78.4431,78.506,78.2274,78.3442,18224.0
2020-02-14 13:00:00,87.06,87.3,86.7,87.03,33697.0,78.2364,78.4521,77.9129,78.2094,33697.0
2020-02-14 13:30:00,86.98,87.01,86.57,86.58,15408.0,78.1645,78.1915,77.7961,77.805,15408.0
2020-02-14 14:00:00,86.59,86.77,86.47,86.76,20890.0,77.814,77.9758,77.7062,77.9668,20890.0
2020-02-14 14:30:00,86.68,86.93,86.3,86.36,13689.0,77.8949,78.1196,77.5534,77.6073,13689.0
2020-02-14 15:00:00,86.46,86.81,86.42,86.79,15144.0,77.6972,78.0117,77.6613,77.9938,15144.0
2020-02-14 15:30:00,86.76,86.91,86.48,86.62,48827.0,77.9668,78.1016,77.7152,77.841,48827.0
2020-02-18 09:30:00,86.35,86.78,86.12,86.39,33345.0,77.5984,77.9848,77.3917,77.6343,33345.0
2020-02-18 10:00:00,86.35,86.4,84.79,84.89,67018.0,77.5984,77.6433,76.1965,76.2863,67018.0
2020-02-18 10:30:00,84.94,85.78,84.86,85.76,25253.0,76.3313,77.0861,76.2594,77.0682,25253.0
2020-02-18 11:00:00,85.64,85.75,85.27,85.6,21918.0,76.9603,77.0592,76.6278,76.9244,21918.0
2020-02-18 11:30:00,85.63,85.78,85.32,85.42,17031.0,76.9513,77.0861,76.6727,76.7626,17031.0
2020-02-18 12:00:00,85.4,85.65,85.34,85.55,13987.0,76.7446,76.9693,76.6907,76.8794,13987.0
2020-02-18 12:30:00,85.54,85.73,85.5,85.62,7339.0,76.8704,77.0412,76.8345,76.9423,7339.0
2020-02-18 13:00:00,85.63,85.79,85.45,85.45,8725.0,76.9513,77.0951,76.7896,76.7896,8725.0
2020-02-18 13:30:00,85.44,85.53,84.91,85.2,21906.0,76.7806,76.8615,76.3043,76.5649,21906.0
2020-02-18 14:00:00,85.21,85.44,85.12,85.43,18139.0,76.5739,76.7806,76.493,76.7716,18139.0
2020-02-18 14:30:00,85.45,85.52,85.36,85.39,8628.0,76.7896,76.8525,76.7087,76.7357,8628.0
2020-02-18 15:00:00,85.39,85.46,85.24,85.28,18519.0,76.7357,76.7986,76.6009,76.6368,18519.0
2020-02-18 15:30:00,85.29,85.49,85.19,85.34,48688.0,76.6458,76.8255,76.5559,76.6907,48688.0
2020-02-19 09:30:00,86.16,86.18,85.49,85.65,11608.0,77.4276,77.4456,76.8255,76.9693,11608.0
2020-02-19 10:00:00,85.54,86.22,85.54,85.82,16730.0,76.8704,77.4815,76.8704,77.1221,16730.0
2020-02-19 10:30:00,85.85,86.29,85.85,85.98,12912.0,77.149,77.5444,77.149,77.2659,12912.0
2020-02-19 11:00:00,85.99,85.99,85.71,85.71,13299.0,77.2748,77.2748,77.0232,77.0232,13299.0
2020-02-19 11:30:00,85.68,85.78,85.46,85.74,18971.0,76.9963,77.0861,76.7986,77.0502,18971.0
2020-02-19 12:00:00,85.74,85.98,85.69,85.86,13283.0,77.0502,77.2659,77.0052,77.158,13283.0
2020-02-19 12:30:00,85.86,85.86,85.72,85.76,11113.0,77.158,77.158,77.0322,77.0682,11113.0
2020-02-19 13:00:00,85.76,85.76,85.48,85.66,6090.0,77.0682,77.0682,76.8165,76.9783,6090.0
2020-02-19 13:30:00,85.62,85.64,85.35,85.42,10048.0,76.9423,76.9603,76.6997,76.7626,10048.0
2020-02-19 14:00:00,85.43,85.75,85.4,85.75,6352.0,76.7716,77.0592,76.7446,77.0592,6352.0
2020-02-19 14:30:00,85.75,86.15,85.74,85.98,11554.0,77.0592,77.4186,77.0502,77.2659,11554.0
2020-02-19 15:00:00,86.01,86.01,85.35,85.49,27548.0,77.2928,77.2928,76.6997,76.8255,27548.0
2020-02-19 15:30:00,85.54,85.59,85.31,85.39,63372.0,76.8704,76.9154,76.6638,76.7357,63372.0
2020-02-20 09:30:00,85.16,86.16,84.43,86.13,21853.0,76.529,77.4276,75.8729,77.4007,21853.0
2020-02-20 10:00:00,86.23,87.71,86.23,87.6,18448.0,77.4905,78.8205,77.4905,78.7217,18448.0
2020-02-20 10:30:00,87.59,88.67,87.4,88.61,42843.0,78.7127,79.6832,78.5419,79.6293,42843.0
2020-02-20 11:00:00,88.67,89.45,87.87,87.94,53181.0,79.6832,80.3842,78.9643,79.0272,53181.0
2020-02-20 11:30:00,87.84,87.84,87.12,87.52,21289.0,78.9373,78.9373,78.2903,78.6498,21289.0
2020-02-20 12:00:00,87.46,87.98,87.4,87.41,17510.0,78.5959,79.0632,78.5419,78.5509,17510.0
2020-02-20 12:30:00,87.36,87.75,87.36,87.7,8433.0,78.506,78.8565,78.506,78.8115,8433.0
2020-02-20 13:00:00,87.64,87.9,87.48,87.66,15093.0,78.7576,78.9913,78.6138,78.7756,15093.0
2020-02-20 13:30:00,87.65,87.67,87.34,87.66,12209.0,78.7666,78.7846,78.488,78.7756,12209.0
2020-02-20 14:00:00,87.61,88.04,87.51,87.92,19827.0,78.7307,79.1171,78.6408,79.0092,19827.0
2020-02-20 14:30:00,87.91,88.12,87.68,87.68,19841.0,79.0002,79.189,78.7936,78.7936,19841.0
2020-02-20 15:00:00,87.7,87.95,87.52,87.95,26529.0,78.8115,79.0362,78.6498,79.0362,26529.0
2020-02-20 15:30:00,87.97,88.25,87.77,88.11,89609.0,79.0542,79.3058,78.8744,79.18,89609.0
2020-02-21 09:30:00,87.28,87.6,85.61,85.67,16130.0,78.4341,78.7217,76.9334,76.9873,16130.0
2020-02-21 10:00:00,85.67,86.12,85.25,86.02,34806.0,76.9873,77.3917,76.6098,77.3018,34806.0
2020-02-21 10:30:00,86.02,86.5,85.56,86.5,11746.0,77.3018,77.7332,76.8884,77.7332,11746.0
2020-02-21 11:00:00,86.3,86.74,86.12,86.57,22062.0,77.5534,77.9488,77.3917,77.7961,22062.0
2020-02-21 11:30:00,86.63,86.66,86.15,86.39,11824.0,77.85,77.8769,77.4186,77.6343,11824.0
2020-02-21 12:00:00,86.42,86.47,86.33,86.33,6752.0,77.6613,77.7062,77.5804,77.5804,6752.0
2020-02-21 12:30:00,86.36,86.38,86.06,86.06,7220.0,77.6073,77.6253,77.3377,77.3377,7220.0
2020-02-21 13:00:00,86.07,86.27,85.97,86.12,21142.0,77.3467,77.5265,77.2569,77.3917,21142.0
2020-02-21 13:30:00,86.06,86.2,85.62,85.9,14345.0,77.3377,77.4636,76.9423,77.194,14345.0
2020-02-21 14:00:00,85.91,86.16,85.74,86.14,24920.0,77.2029,77.4276,77.0502,77.4096,24920.0
2020-02-21 14:30:00,86.22,86.43,85.95,86.33,25124.0,77.4815,77.6702,77.2389,77.5804,25124.0
2020-02-21 15:00:00,86.32,86.35,85.78,85.93,44802.0,77.5714,77.5984,77.0861,77.2209,44802.0
2020-02-21 15:30:00,85.88,86.34,85.83,86.04,54645.0,77.176,77.5894,77.1311,77.3198,54645.0
2020-02-24 09:30:00,82.06,82.49,80.31,82.49,126805.0,73.7431,74.1296,72.1705,74.1296,126805.0
2020-02-24 10:00:00,82.59,82.9,81.95,82.45,77170.0,74.2194,74.498,73.6443,74.0936,77170.0
2020-02-24 10:30:00,82.47,82.79,82.04,82.62,37891.0,74.1116,74.3992,73.7252,74.2464,37891.0
2020-02-24 11:00:00,82.58,82.67,82.22,82.55,28327.0,74.2104,74.2913,73.8869,74.1835,28327.0
2020-02-24 11:30:00,82.54,82.57,82.05,82.29,25623.0,74.1745,74.2015,73.7342,73.9498,25623.0
2020-02-24 12:00:00,82.25,82.34,81.9,82.04,28192.0,73.9139,73.9948,73.5994,73.7252,28192.0
2020-02-24 12:30:00,82.0,82.0,81.07,81.15,20349.0,73.6892,73.6892,72.8535,72.9254,20349.0
2020-02-24 13:00:00,81.15,81.15,80.47,80.88,28684.0,72.9254,72.9254,72.3143,72.6827,28684.0
2020-02-24 13:30:00,80.88,81.28,80.87,81.14,23725.0,72.6827,73.0422,72.6738,72.9164,23725.0
2020-02-24 14:00:00,81.13,81.66,80.85,81.46,21896.0,72.9074,73.3837,72.6558,73.204,21896.0
2020-02-24 14:30:00,81.46,81.77,81.44,81.69,15796.0,73.204,73.4825,73.186,73.4106,15796.0
2020-02-24 15:00:00,81.66,81.97,81.47,81.59,23602.0,73.3837,73.6623,73.2129,73.3208,23602.0
2020-02-24 15:30:00,81.57,81.59,81.03,81.06,85827.0,73.3028,73.3208,72.8175,72.8445,85827.0
2020-02-25 09:30:00,82.33,83.78,81.93,82.82,64354.0,73.9858,75.2888,73.6263,74.4261,64354.0
2020-02-25 10:00:00,82.64,82.91,81.97,82.08,23338.0,74.2644,74.507,73.6623,73.7611,23338.0
2020-02-25 10:30:00,82.17,82.28,81.33,81.97,31705.0,73.842,73.9409,73.0871,73.6623,31705.0
2020-02-25 11:00:00,82.08,82.31,81.51,82.13,63357.0,73.7611,73.9678,73.2489,73.8061,63357.0
2020-02-25 11:30:00,82.22,82.43,81.67,82.0,34720.0,73.8869,74.0756,73.3927,73.6892,34720.0
2020-02-25 12:00:00,82.0,82.38,81.37,81.46,52536.0,73.6892,74.0307,73.1231,73.204,52536.0
2020-02-25 12:30:00,81.41,81.72,81.1,81.1,14565.0,73.159,73.4376,72.8804,72.8804,14565.0
2020-02-25 13:00:00,81.14,81.65,81.0,81.0,13382.0,72.9164,73.3747,72.7906,72.7906,13382.0
2020-02-25 13:30:00,80.96,80.96,80.04,80.16,20669.0,72.7546,72.7546,71.9279,72.0357,20669.0
2020-02-25 14:00:00,80.15,80.15,79.12,79.16,34663.0,72.0267,72.0267,71.1011,71.1371,34663.0
2020-02-25 14:30:00,79.17,80.23,78.87,79.93,69274.0,71.1461,72.0986,70.8765,71.829,69274.0
2020-02-25 15:00:00,80.03,80.6,79.82,80.24,63743.0,71.9189,72.4311,71.7302,72.1076,63743.0
2020-02-25 15:30:00,80.23,80.83,80.13,80.32,129202.0,72.0986,72.6378,72.0088,72.1795,129202.0
2020-02-26 09:30:00,81.18,82.22,80.54,81.64,28889.0,72.9523,73.8869,72.3772,73.3657,28889.0
2020-02-26 10:00:00,81.53,81.67,81.01,81.48,25919.0,73.2669,73.3927,72.7996,73.2219,25919.0
2020-02-26 10:30:00,81.39,82.34,81.39,82.32,53480.0,73.1411,73.9948,73.1411,73.9768,53480.0
2020-02-26 11:00:00,82.27,83.05,82.25,82.88,44208.0,73.9319,74.6328,73.9139,74.48,44208.0
2020-02-26 11:30:00,82.82,83.05,82.04,82.31,23700.0,74.4261,74.6328,73.7252,73.9678,23700.0
2020-02-26 12:00:00,82.28,82.41,81.24,81.54,21433.0,73.9409,74.0577,73.0063,73.2759,21433.0
2020-02-26 12:30:00,81.55,81.65,80.97,81.08,18041.0,73.2848,73.3747,72.7636,72.8625,18041.0
2020-02-26 13:00:00,81.02,81.34,80.99,81.34,22549.0,72.8086,73.0961,72.7816,73.0961,22549.0
2020-02-26 13:30:00,81.27,81.27,80.25,80.28,84698.0,73.0332,73.0332,72.1166,72.1436,84698.0
2020-02-26 14:00:00,80.2,81.21,80.2,81.01,32573.0,72.0717,72.9793,72.0717,72.7996,32573.0
2020-02-26 14:30:00,81.0,81.38,80.85,80.94,32001.0,72.7906,73.1321,72.6558,72.7367,32001.0
2020-02-26 15:00:00,81.03,81.42,80.89,80.92,48844.0,72.8175,73.168,72.6917,72.7187,48844.0
2020-02-26 15:30:00,80.92,81.35,80.89,81.07,144419.0,72.7187,73.1051,72.6917,72.8535,144419.0
2020-02-27 09:30:00,78.42,79.39,77.22,77.88,71241.0,70.4721,71.3438,69.3937,69.9868,71241.0
2020-02-27 10:00:00,78.15,78.15,76.14,76.35,91586.0,70.2294,70.2294,68.4231,68.6119,91586.0
2020-02-27 10:30:00,76.35,77.55,75.53,77.55,77532.0,68.6119,69.6902,67.875,69.6902,77532.0
2020-02-27 11:00:00,77.49,78.54,77.35,77.67,41827.0,69.6363,70.5799,69.5105,69.7981,41827.0
2020-02-27 11:30:00,77.58,78.85,77.58,78.8,37436.0,69.7172,70.8585,69.7172,70.8136,37436.0
2020-02-27 12:00:00,78.8,79.62,78.6,79.04,32272.0,70.8136,71.5504,70.6338,71.0292,32272.0
2020-02-27 12:30:00,79.13,80.0,79.1,79.29,28339.0,71.1101,71.8919,71.0831,71.2539,28339.0
2020-02-27 13:00:00,79.16,79.62,78.66,78.66,24229.0,71.1371,71.5504,70.6877,70.6877,24229.0
2020-02-27 13:30:00,78.7,78.82,77.57,77.75,32486.0,70.7237,70.8315,69.7082,69.87,32486.0
2020-02-27 14:00:00,77.69,78.01,77.34,77.8,31082.0,69.8161,70.1036,69.5015,69.9149,31082.0
2020-02-27 14:30:00,77.8,77.97,77.02,77.02,21123.0,69.9149,70.0677,69.214,69.214,21123.0
2020-02-27 15:00:00,77.03,77.71,77.01,77.08,29309.0,69.2229,69.834,69.205,69.2679,29309.0
2020-02-27 15:30:00,77.11,77.2,75.53,75.54,129761.0,69.2948,69.3757,67.875,67.884,129761.0
2020-02-28 09:30:00,72.87,74.22,72.44,73.0,74738.0,65.4846,66.6977,65.0981,65.6014,74738.0
2020-02-28 10:00:00,73.19,74.9,72.6,73.92,84165.0,65.7721,67.3088,65.2419,66.4281,84165.0
2020-02-28 10:30:00,73.66,75.0,73.66,74.36,69912.0,66.1945,67.3987,66.1945,66.8236,69912.0
2020-02-28 11:00:00,74.37,75.25,73.83,75.17,52379.0,66.8325,67.6233,66.3473,67.5515,52379.0
2020-02-28 11:30:00,75.26,76.85,75.19,75.96,36261.0,67.6323,69.0612,67.5694,68.2614,36261.0
2020-02-28 12:00:00,75.88,76.02,75.2,75.54,29107.0,68.1895,68.3153,67.5784,67.884,29107.0
2020-02-28 12:30:00,75.6,76.0,74.73,75.68,23110.0,67.9379,68.2973,67.1561,68.0098,23110.0
2020-02-28 13:00:00,75.88,75.88,75.0,75.01,13218.0,68.1895,68.1895,67.3987,67.4077,13218.0
2020-02-28 13:30:00,74.9,74.98,73.94,74.35,24894.0,67.3088,67.3807,66.4461,66.8146,24894.0
2020-02-28 14:00:00,74.36,74.71,73.78,74.21,24551.0,66.8236,67.1381,66.3023,66.6888,24551.0
2020-02-28 14:30:00,74.22,75.44,74.18,74.47,30959.0,66.6977,67.7941,66.6618,66.9224,30959.0
2020-02-28 15:00:00,74.47,74.89,73.86,73.86,33257.0,66.9224,67.2998,66.3742,66.3742,33257.0
2020-02-28 15:30:00,73.88,75.41,73.52,75.41,163654.0,66.3922,67.7671,66.0687,67.7671,163654.0
2020-03-02 09:30:00,75.78,76.03,74.29,74.62,64103.0,68.0996,68.3243,66.7606,67.0572,64103.0
2020-03-02 10:00:00,74.45,74.53,72.03,72.24,74761.0,66.9044,66.9763,64.7297,64.9184,74761.0
2020-03-02 10:30:00,72.39,74.14,71.89,73.51,98014.0,65.0532,66.6258,64.6039,66.0597,98014.0
2020-03-02 11:00:00,73.58,75.17,73.04,75.06,71192.0,66.1226,67.5515,65.6373,67.4526,71192.0
2020-03-02 11:30:00,75.01,75.84,74.7,75.84,34440.0,67.4077,68.1536,67.1291,68.1536,34440.0
2020-03-02 12:00:00,75.81,76.06,75.31,75.64,49241.0,68.1266,68.3513,67.6773,67.9738,49241.0
2020-03-02 12:30:00,75.69,76.73,75.6,76.69,34719.0,68.0188,68.9533,67.9379,68.9174,34719.0
2020-03-02 13:00:00,76.65,76.65,75.39,75.44,24596.0,68.8815,68.8815,67.7492,67.7941,24596.0
2020-03-02 13:30:00,75.45,76.26,75.26,75.69,41406.0,67.8031,68.531,67.6323,68.0188,41406.0
2020-03-02 14:00:00,75.74,76.09,75.6,75.77,55517.0,68.0637,68.3782,67.9379,68.0906,55517.0
2020-03-02 14:30:00,75.78,75.96,74.86,74.99,33293.0,68.0996,68.2614,67.2729,67.3897,33293.0
2020-03-02 15:00:00,75.06,76.11,75.0,75.95,40180.0,67.4526,68.3962,67.3987,68.2524,40180.0
2020-03-02 15:30:00,75.99,77.62,75.96,77.56,96863.0,68.2883,69.7531,68.2614,69.6992,96863.0
2020-03-03 09:30:00,77.85,77.98,76.49,77.24,89090.0,69.9598,70.0767,68.7377,69.4117,89090.0
2020-03-03 10:00:00,77.37,80.0,77.09,77.83,142939.0,69.5285,71.8919,69.2769,69.9419,142939.0
2020-03-03 10:30:00,77.98,79.52,77.89,79.46,89241.0,70.0767,71.4606,69.9958,71.4067,89241.0
2020-03-03 11:00:00,79.37,79.37,75.87,75.97,167673.0,71.3258,71.3258,68.1805,68.2704,167673.0
2020-03-03 11:30:00,75.91,77.02,75.07,77.0,110733.0,68.2165,69.214,67.4616,69.196,110733.0
2020-03-03 12:00:00,76.73,77.39,76.26,76.48,20960.0,68.9533,69.5465,68.531,68.7287,20960.0
2020-03-03 12:30:00,76.49,77.14,76.16,76.61,14245.0,68.7377,69.3218,68.4411,68.8455,14245.0
2020-03-03 13:00:00,76.61,76.61,75.13,75.38,19965.0,68.8455,68.8455,67.5155,67.7402,19965.0
2020-03-03 13:30:00,75.65,75.86,74.76,74.86,31607.0,67.9828,68.1715,67.183,67.2729,31607.0
2020-03-03 14:00:00,75.05,75.3,73.89,75.14,50930.0,67.4436,67.6683,66.4012,67.5245,50930.0
2020-03-03 14:30:00,75.04,75.78,74.44,75.47,62441.0,67.4346,68.0996,66.8954,67.8211,62441.0
2020-03-03 15:00:00,75.53,76.45,75.26,75.83,58865.0,67.875,68.7017,67.6323,68.1446,58865.0
2020-03-03 15:30:00,75.9,76.35,75.22,75.69,170659.0,68.2075,68.6119,67.5964,68.0188,170659.0
2020-03-04 09:30:00,77.1,77.1,75.98,76.26,43627.0,69.2858,69.2858,68.2794,68.531,43627.0
2020-03-04 10:00:00,76.38,77.63,76.14,77.38,52501.0,68.6388,69.7621,68.4231,69.5375,52501.0
2020-03-04 10:30:00,77.26,77.31,75.8,76.08,27990.0,69.4296,69.4746,68.1176,68.3692,27990.0
2020-03-04 11:00:00,76.22,76.61,76.11,76.52,20298.0,68.495,68.8455,68.3962,68.7646,20298.0
2020-03-04 11:30:00,76.55,76.61,75.76,75.92,24874.0,68.7916,68.8455,68.0817,68.2254,24874.0
2020-03-04 12:00:00,75.97,77.05,75.77,77.02,290630.0,68.2704,69.2409,68.0906,69.214,290630.0
2020-03-04 12:30:00,77.06,77.9,77.02,77.86,12664.0,69.2499,70.0048,69.214,69.9688,12664.0
2020-03-04 13:00:00,78.0,78.5,77.87,78.42,18112.0,70.0946,70.544,69.9778,70.4721,18112.0
2020-03-04 13:30:00,78.37,78.64,78.01,78.04,29272.0,70.4271,70.6698,70.1036,70.1306,29272.0
2020-03-04 14:00:00,77.99,78.09,77.19,77.75,20279.0,70.0856,70.1755,69.3667,69.87,20279.0
2020-03-04 14:30:00,77.79,77.91,77.57,77.83,17505.0,69.9059,70.0138,69.7082,69.9419,17505.0
2020-03-04 15:00:00,77.75,78.23,77.62,78.22,37968.0,69.87,70.3013,69.7531,70.2923,37968.0
2020-03-04 15:30:00,78.21,78.93,77.88,78.74,91459.0,70.2834,70.9304,69.9868,70.7596,91459.0
2020-03-05 09:30:00,75.26,75.84,75.09,75.48,67025.0,67.6323,68.1536,67.4796,67.83,67025.0
2020-03-05 10:00:00,75.41,75.52,72.81,72.86,63385.0,67.7671,67.866,65.4306,65.4756,63385.0
2020-03-05 10:30:00,72.77,73.21,71.93,73.1,89279.0,65.3947,65.7901,64.6398,65.6913,89279.0
2020-03-05 11:00:00,73.06,74.06,73.03,74.01,75087.0,65.6553,66.554,65.6283,66.509,75087.0
2020-03-05 11:30:00,74.03,74.06,72.98,73.18,165699.0,66.527,66.554,65.5834,65.7631,165699.0
2020-03-05 12:00:00,73.12,73.3,71.2,71.44,118520.0,65.7092,65.871,63.9838,64.1995,118520.0
2020-03-05 12:30:00,71.37,71.54,70.83,71.27,67055.0,64.1366,64.2894,63.6513,64.0467,67055.0
2020-03-05 13:00:00,71.27,71.62,70.96,71.6,33651.0,64.0467,64.3613,63.7681,64.3433,33651.0
2020-03-05 13:30:00,71.64,72.11,71.53,72.0,26658.0,64.3792,64.8016,64.2804,64.7027,26658.0
2020-03-05 14:00:00,71.92,71.96,71.16,71.18,58289.0,64.6308,64.6668,63.9479,63.9658,58289.0
2020-03-05 14:30:00,71.18,71.26,70.04,70.04,56114.0,63.9658,64.0377,62.9414,62.9414,56114.0
2020-03-05 15:00:00,69.94,69.99,69.1,69.1,104125.0,62.8515,62.8965,62.0967,62.0967,104125.0
2020-03-05 15:30:00,69.04,70.26,68.91,69.82,246736.0,62.0427,63.1391,61.9259,62.7437,246736.0
2020-03-06 09:30:00,67.27,67.68,66.33,66.68,90667.0,60.4521,60.8206,59.6074,59.9219,90667.0
2020-03-06 10:00:00,66.76,70.56,66.73,70.55,128816.0,59.9938,63.4087,59.9669,63.3997,128816.0
2020-03-06 10:30:00,70.48,71.15,69.75,70.11,86242.0,63.3368,63.9389,62.6808,63.0043,86242.0
2020-03-06 11:00:00,70.11,70.34,68.5,68.57,56125.0,63.0043,63.211,61.5575,61.6204,56125.0
2020-03-06 11:30:00,68.55,68.75,67.81,68.03,39158.0,61.6024,61.7821,60.9374,61.1351,39158.0
2020-03-06 12:00:00,67.97,67.99,67.36,67.58,46694.0,61.0812,61.0992,60.533,60.7307,46694.0
2020-03-06 12:30:00,67.55,68.32,67.54,68.05,29527.0,60.7038,61.3957,60.6948,61.1531,29527.0
2020-03-06 13:00:00,67.99,68.55,67.96,68.29,54367.0,61.0992,61.6024,61.0722,61.3688,54367.0
2020-03-06 13:30:00,68.28,68.73,67.96,67.96,56913.0,61.3598,61.7642,61.0722,61.0722,56913.0
2020-03-06 14:00:00,68.0,68.22,67.81,67.84,45211.0,61.1081,61.3058,60.9374,60.9644,45211.0
2020-03-06 14:30:00,67.8,68.45,67.26,68.36,85385.0,60.9284,61.5125,60.4431,61.4317,85385.0
2020-03-06 15:00:00,68.31,69.87,68.05,69.11,137803.0,61.3867,62.7886,61.1531,62.1056,137803.0
2020-03-06 15:30:00,69.08,70.41,69.01,70.02,236584.0,62.0787,63.2739,62.0158,62.9234,236584.0
2020-03-09 09:30:00,64.21,65.18,59.17,59.17,49004.0,57.7023,58.574,53.1731,53.1731,49004.0
2020-03-09 10:00:00,59.87,59.87,56.15,56.34,307083.0,53.8021,53.8021,50.4591,50.6299,307083.0
2020-03-09 10:30:00,56.32,56.5,53.39,55.75,314833.0,50.6119,50.7737,47.9789,50.0997,314833.0
2020-03-09 11:00:00,55.66,58.33,55.43,57.17,170250.0,50.0188,52.4182,49.8121,51.3758,170250.0
2020-03-09 11:30:00,57.12,58.03,56.79,57.22,141257.0,51.3308,52.1486,51.0343,51.4207,141257.0
2020-03-09 12:00:00,57.16,58.26,57.13,57.66,137116.0,51.3668,52.3553,51.3398,51.8161,137116.0
2020-03-09 12:30:00,57.66,57.67,55.95,56.5,91661.0,51.8161,51.8251,50.2794,50.7737,91661.0
2020-03-09 13:00:00,56.45,56.95,55.0,55.0,113959.0,50.7287,51.1781,49.4257,49.4257,113959.0
2020-03-09 13:30:00,55.0,55.06,53.05,53.72,79276.0,49.4257,49.4796,47.6733,48.2754,79276.0
2020-03-09 14:00:00,53.8,54.08,52.71,52.71,65366.0,48.3473,48.5989,47.3678,47.3678,65366.0
2020-03-09 14:30:00,52.64,52.87,51.75,51.81,107633.0,47.3049,47.5116,46.5051,46.559,107633.0
2020-03-09 15:00:00,51.71,52.47,51.71,52.25,143522.0,46.4691,47.1521,46.4691,46.9544,143522.0
2020-03-09 15:30:00,52.23,52.86,51.2,51.28,289188.0,46.9364,47.5026,46.0108,46.0827,289188.0
2020-03-10 09:30:00,53.78,54.31,52.52,53.92,245124.0,48.3294,48.8056,47.1971,48.4552,245124.0
2020-03-10 10:00:00,53.7,54.81,53.7,54.16,80409.0,48.2575,49.255,48.2575,48.6708,80409.0
2020-03-10 10:30:00,54.12,54.32,53.9,53.95,92861.0,48.6349,48.8146,48.4372,48.4821,92861.0
2020-03-10 11:00:00,53.96,54.03,52.7,52.72,127713.0,48.4911,48.554,47.3588,47.3768,127713.0
2020-03-10 11:30:00,52.74,53.1,52.01,53.03,125936.0,47.3948,47.7183,46.7387,47.6554,125936.0
2020-03-10 12:00:00,53.03,54.18,53.03,54.0,54553.0,47.6554,48.6888,47.6554,48.5271,54553.0
2020-03-10 12:30:00,54.0,54.34,53.96,54.01,40010.0,48.5271,48.8326,48.4911,48.536,40010.0
2020-03-10 13:00:00,54.13,54.36,53.8,54.02,24973.0,48.6439,48.8506,48.3473,48.545,24973.0
2020-03-10 13:30:00,54.06,54.46,53.89,53.9,49909.0,48.581,48.9404,48.4282,48.4372,49909.0
2020-03-10 14:00:00,53.9,54.88,53.89,54.76,54059.0,48.4372,49.3179,48.4282,49.21,54059.0
2020-03-10 14:30:00,54.78,56.22,54.75,56.03,45433.0,49.228,50.5221,49.201,50.3513,45433.0
2020-03-10 15:00:00,56.05,56.95,56.03,56.09,50351.0,50.3693,51.1781,50.3513,50.4052,50351.0
2020-03-10 15:30:00,56.05,57.0,55.8,56.98,123438.0,50.3693,51.223,50.1446,51.205,123438.0
2020-03-11 09:30:00,54.73,56.26,53.66,54.63,311384.0,49.1831,50.558,48.2215,49.0932,311384.0
2020-03-11 10:00:00,54.56,55.99,53.49,53.59,83454.0,49.0303,50.3154,48.0687,48.1586,83454.0
2020-03-11 10:30:00,53.49,53.55,52.31,52.52,65523.0,48.0687,48.1227,47.0083,47.1971,65523.0
2020-03-11 11:00:00,52.54,52.65,51.2,51.75,68969.0,47.215,47.3139,46.0108,46.5051,68969.0
2020-03-11 11:30:00,51.75,52.77,51.74,52.72,38601.0,46.5051,47.4217,46.4961,47.3768,38601.0
2020-03-11 12:00:00,52.64,53.99,52.5,53.28,38582.0,47.3049,48.5181,47.1791,47.88,38582.0
2020-03-11 12:30:00,53.27,53.35,52.5,52.89,42280.0,47.871,47.9429,47.1791,47.5296,42280.0
2020-03-11 13:00:00,52.88,52.88,51.87,52.2,81514.0,47.5206,47.5206,46.6129,46.9095,81514.0
2020-03-11 13:30:00,52.19,52.26,51.29,51.69,202190.0,46.9005,46.9634,46.0917,46.4512,202190.0
2020-03-11 14:00:00,51.72,52.06,51.65,52.02,34992.0,46.4781,46.7837,46.4152,46.7477,34992.0
2020-03-11 14:30:00,52.03,52.58,51.72,51.78,37050.0,46.7567,47.251,46.4781,46.5321,37050.0
2020-03-11 15:00:00,51.86,51.88,51.28,51.61,205798.0,46.6039,46.6219,46.0827,46.3793,205798.0
2020-03-11 15:30:00,51.58,52.6,51.51,52.56,167975.0,46.3523,47.2689,46.2894,47.233,167975.0
2020-03-12 09:30:00,48.45,48.46,48.04,48.41,2400.0,43.5396,43.5485,43.1711,43.5036,2400.0
2020-03-12 10:00:00,49.0,50.0,44.11,44.39,150677.0,44.0338,44.9325,39.6394,39.891,150677.0
2020-03-12 10:30:00,44.43,45.65,44.23,45.62,97242.0,39.927,41.0233,39.7473,40.9964,97242.0
2020-03-12 11:00:00,45.58,45.71,45.08,45.37,95439.0,40.9604,41.0773,40.5111,40.7717,95439.0
2020-03-12 11:30:00,45.38,45.59,44.79,45.01,128911.0,40.7807,40.9694,40.2505,40.4482,128911.0
2020-03-12 12:00:00,44.97,45.83,44.77,45.76,59578.0,40.4123,41.1851,40.2325,41.1222,59578.0
2020-03-12 12:30:00,45.83,47.4,44.79,47.04,62737.0,41.1851,42.596,40.2505,42.2725,62737.0
2020-03-12 13:00:00,47.04,48.85,46.64,46.82,108174.0,42.2725,43.899,41.913,42.0748,108174.0
2020-03-12 13:30:00,46.8,46.82,46.04,46.45,45941.0,42.0568,42.0748,41.3738,41.7423,45941.0
2020-03-12 14:00:00,46.45,47.12,46.22,46.4,36249.0,41.7423,42.3443,41.5356,41.6973,36249.0
2020-03-12 14:30:00,46.43,46.47,45.71,45.71,55577.0,41.7243,41.7602,41.0773,41.0773,55577.0
2020-03-12 15:00:00,45.74,46.37,45.53,45.55,100940.0,41.1042,41.6704,40.9155,40.9335,100940.0
2020-03-12 15:30:00,45.51,45.95,44.89,45.77,197949.0,40.8975,41.2929,40.3404,41.1312,197949.0
2020-03-13 09:30:00,49.57,49.98,45.33,45.33,178074.0,44.546,44.9145,40.7358,40.7358,178074.0
2020-03-13 10:00:00,45.24,47.23,45.16,46.24,107294.0,40.6549,42.4432,40.583,41.5535,107294.0
2020-03-13 10:30:00,46.19,46.83,45.79,45.83,68333.0,41.5086,42.0837,41.1491,41.1851,68333.0
2020-03-13 11:00:00,45.81,45.98,44.09,44.09,89399.0,41.1671,41.3199,39.6214,39.6214,89399.0
2020-03-13 11:30:00,44.09,44.37,42.8,43.0,82694.0,39.6214,39.8731,38.4622,38.6419,82694.0
2020-03-13 12:00:00,43.09,43.25,42.37,42.66,34654.0,38.7228,38.8666,38.0758,38.3364,34654.0
2020-03-13 12:30:00,42.69,43.94,42.65,43.71,38482.0,38.3633,39.4866,38.3274,39.28,38482.0
2020-03-13 13:00:00,43.8,44.36,43.72,44.31,35224.0,39.3608,39.8641,39.2889,39.8191,35224.0
2020-03-13 13:30:00,44.33,45.75,44.29,45.69,56359.0,39.8371,41.1132,39.8012,41.0593,56359.0
2020-03-13 14:00:00,45.64,45.75,44.31,45.26,78335.0,41.0143,41.1132,39.8191,40.6729,78335.0
2020-03-13 14:30:00,45.4,45.5,44.69,45.26,58268.0,40.7987,40.8885,40.1606,40.6729,58268.0
2020-03-13 15:00:00,45.42,47.08,45.42,47.03,91436.0,40.8166,42.3084,40.8166,42.2635,91436.0
2020-03-13 15:30:00,46.99,49.98,46.12,49.95,243126.0,42.2275,44.9145,41.4457,44.8875,243126.0
2020-03-16 09:30:00,44.32,44.32,42.63,42.66,31125.0,39.8281,39.8281,38.3094,38.3364,31125.0
2020-03-16 10:00:00,42.68,44.18,41.14,43.81,170191.0,38.3543,39.7023,36.9704,39.3698,170191.0
2020-03-16 10:30:00,43.86,44.9,42.0,42.08,44786.0,39.4148,40.3493,37.7433,37.8152,44786.0
2020-03-16 11:00:00,42.28,44.19,41.92,44.05,62976.0,37.9949,39.7113,37.6714,39.5855,62976.0
2020-03-16 11:30:00,44.09,44.12,43.09,43.22,94765.0,39.6214,39.6484,38.7228,38.8396,94765.0
2020-03-16 12:00:00,43.19,43.19,42.37,42.37,68336.0,38.8127,38.8127,38.0758,38.0758,68336.0
2020-03-16 12:30:00,42.49,42.49,40.6,40.77,108881.0,38.1836,38.1836,36.4852,36.6379,108881.0
2020-03-16 13:00:00,40.72,40.83,40.0,40.03,67140.0,36.593,36.6918,35.946,35.9729,67140.0
2020-03-16 13:30:00,40.04,40.66,39.81,39.85,67684.0,35.9819,36.5391,35.7752,35.8112,67684.0
2020-03-16 14:00:00,39.82,40.06,39.36,40.06,53119.0,35.7842,35.9999,35.3708,35.9999,53119.0
2020-03-16 14:30:00,40.15,41.91,40.08,41.77,68632.0,36.0808,37.6624,36.0179,37.5366,68632.0
2020-03-16 15:00:00,41.71,42.19,40.71,40.71,99207.0,37.4827,37.914,36.584,36.584,99207.0
2020-03-16 15:30:00,40.71,40.71,39.54,40.0,169514.0,36.584,36.584,35.5326,35.946,169514.0
2020-03-17 09:30:00,40.85,41.81,36.66,36.95,72551.0,36.7098,37.5725,32.9445,33.2051,72551.0
2020-03-17 10:00:00,36.98,38.57,36.75,38.57,114798.0,33.232,34.6609,33.0254,34.6609,114798.0
2020-03-17 10:30:00,38.55,39.09,37.23,37.66,168360.0,34.6429,35.1282,33.4567,33.8431,168360.0
2020-03-17 11:00:00,37.61,39.16,37.24,39.03,92271.0,33.7982,35.1911,33.4657,35.0743,92271.0
2020-03-17 11:30:00,39.02,39.23,38.25,38.68,91063.0,35.0653,35.254,34.3733,34.7597,91063.0
2020-03-17 12:00:00,38.75,40.17,38.62,39.99,93665.0,34.8227,36.0987,34.7058,35.937,93665.0
2020-03-17 12:30:00,39.97,40.0,39.02,39.2,96691.0,35.919,35.946,35.0653,35.227,96691.0
2020-03-17 13:00:00,39.25,39.79,38.06,38.09,89037.0,35.272,35.7572,34.2026,34.2295,89037.0
2020-03-17 13:30:00,38.09,38.42,37.81,37.84,210065.0,34.2295,34.5261,33.9779,34.0049,210065.0
2020-03-17 14:00:00,37.9,38.75,37.86,38.68,75842.0,34.0588,34.8227,34.0229,34.7597,75842.0
2020-03-17 14:30:00,38.71,39.14,38.36,38.77,78498.0,34.7867,35.1731,34.4722,34.8406,78498.0
2020-03-17 15:00:00,38.74,39.25,38.74,38.79,142673.0,34.8137,35.272,34.8137,34.8586,142673.0
2020-03-17 15:30:00,38.79,40.7,38.77,40.34,318436.0,34.8586,36.575,34.8406,36.2515,318436.0
2020-03-18 09:30:00,36.9,38.03,36.3,37.97,120458.0,33.1602,34.1756,32.621,34.1217,120458.0
2020-03-18 10:00:00,37.97,37.98,36.63,36.73,156924.0,34.1217,34.1307,32.9175,33.0074,156924.0
2020-03-18 10:30:00,36.72,36.73,34.71,34.79,174064.0,32.9984,33.0074,31.1921,31.264,174064.0
2020-03-18 11:00:00,34.85,35.14,34.77,34.81,89603.0,31.3179,31.5785,31.246,31.282,89603.0
2020-03-18 11:30:00,34.86,35.75,34.78,35.52,74809.0,31.3269,32.1267,31.255,31.92,74809.0
2020-03-18 12:00:00,35.37,35.42,34.84,34.96,42708.0,31.7852,31.8302,31.3089,31.4168,42708.0
2020-03-18 12:30:00,35.17,35.17,33.63,33.75,88957.0,31.6055,31.6055,30.2216,30.3294,88957.0
2020-03-18 13:00:00,33.8,33.8,32.88,32.97,33342.0,30.3743,30.3743,29.5476,29.6285,33342.0
2020-03-18 13:30:00,32.9,34.51,32.77,33.43,99626.0,29.5656,31.0124,29.4487,30.0418,99626.0
2020-03-18 14:00:00,33.43,34.0,33.17,34.0,107037.0,30.0418,30.5541,29.8082,30.5541,107037.0
2020-03-18 14:30:00,34.0,35.24,33.98,34.85,98290.0,30.5541,31.6684,30.5361,31.3179,98290.0
2020-03-18 15:00:00,34.83,34.98,34.24,34.62,109154.0,31.2999,31.4347,30.7697,31.1112,109154.0
2020-03-18 15:30:00,34.63,34.76,33.93,34.76,312371.0,31.1202,31.237,30.4912,31.237,312371.0
2020-03-19 09:30:00,34.07,35.25,32.39,35.0,52103.0,30.617,31.6774,29.1072,31.4527,52103.0
2020-03-19 10:00:00,35.24,37.62,34.74,36.75,85379.0,31.6684,33.8072,31.2191,33.0254,85379.0
2020-03-19 10:30:00,36.98,37.69,35.84,36.73,84481.0,33.232,33.8701,32.2076,33.0074,84481.0
2020-03-19 11:00:00,36.64,38.27,35.9,38.27,56154.0,32.9265,34.3913,32.2615,34.3913,56154.0
2020-03-19 11:30:00,38.27,40.51,38.27,39.81,66285.0,34.3913,36.4043,34.3913,35.7752,66285.0
2020-03-19 12:00:00,40.13,40.13,38.78,38.82,63863.0,36.0628,36.0628,34.8496,34.8856,63863.0
2020-03-19 12:30:00,38.9,39.08,37.82,38.3,57044.0,34.9575,35.1192,33.9869,34.4183,57044.0
2020-03-19 13:00:00,38.38,38.52,36.69,36.87,57336.0,34.4902,34.616,32.9714,33.1332,57336.0
2020-03-19 13:30:00,36.88,37.49,36.61,36.62,84875.0,33.1422,33.6904,32.8995,32.9085,84875.0
2020-03-19 14:00:00,36.57,37.22,36.32,36.52,104633.0,32.8636,33.4477,32.6389,32.8187,104633.0
2020-03-19 14:30:00,36.55,37.05,36.52,36.68,119161.0,32.8456,33.295,32.8187,32.9625,119161.0
2020-03-19 15:00:00,36.69,36.7,35.83,36.02,155795.0,32.9714,32.9804,32.1986,32.3693,155795.0
2020-03-19 15:30:00,36.06,37.77,35.95,37.19,263236.0,32.4053,33.942,32.3064,33.4208,263236.0
2020-03-20 09:30:00,38.2,39.12,37.0,38.12,174943.0,34.3284,35.1552,33.25,34.2565,174943.0
2020-03-20 10:00:00,38.17,38.84,37.03,37.68,129411.0,34.3014,34.9035,33.277,33.8611,129411.0
2020-03-20 10:30:00,37.75,40.23,37.03,39.16,169649.0,33.924,36.1527,33.277,35.1911,169649.0
2020-03-20 11:00:00,39.06,39.06,36.53,37.43,90505.0,35.1012,35.1012,32.8277,33.6364,90505.0
2020-03-20 11:30:00,37.41,39.19,37.41,38.03,73239.0,33.6185,35.2181,33.6185,34.1756,73239.0
2020-03-20 12:00:00,37.99,38.34,36.2,36.73,53016.0,34.1397,34.4542,32.5311,33.0074,53016.0
2020-03-20 12:30:00,36.74,38.73,36.68,37.86,57705.0,33.0164,34.8047,32.9625,34.0229,57705.0
2020-03-20 13:00:00,37.97,38.71,37.57,38.42,47432.0,34.1217,34.7867,33.7622,34.5261,47432.0
2020-03-20 13:30:00,38.55,39.16,37.86,38.76,46949.0,34.6429,35.1911,34.0229,34.8316,46949.0
2020-03-20 14:00:00,38.91,38.91,36.14,36.36,101048.0,34.9664,34.9664,32.4772,32.6749,101048.0
2020-03-20 14:30:00,36.54,37.31,35.8,36.08,72871.0,32.8366,33.5286,32.1716,32.4233,72871.0
2020-03-20 15:00:00,36.25,37.43,36.04,37.16,75833.0,32.576,33.6364,32.3873,33.3938,75833.0
2020-03-20 15:30:00,37.25,37.55,35.42,35.96,319588.0,33.4747,33.7443,31.8302,32.3154,319588.0
2020-03-23 09:30:00,35.56,36.05,32.42,35.11,107015.0,31.956,32.3963,29.1342,31.5516,107015.0
2020-03-23 10:00:00,35.1,35.2,33.77,34.47,116230.0,31.5426,31.6325,30.3474,30.9764,116230.0
2020-03-23 10:30:00,34.47,34.94,33.48,33.94,86212.0,30.9764,31.3988,30.0868,30.5002,86212.0
2020-03-23 11:00:00,33.84,34.15,32.3,32.71,81355.0,30.4103,30.6889,29.0264,29.3948,81355.0
2020-03-23 11:30:00,32.71,33.47,32.53,33.09,76237.0,29.3948,30.0778,29.2331,29.7363,76237.0
2020-03-23 12:00:00,33.09,33.71,32.73,33.26,104623.0,29.7363,30.2935,29.4128,29.8891,104623.0
2020-03-23 12:30:00,33.14,34.91,33.04,34.55,58635.0,29.7812,31.3718,29.6914,31.0483,58635.0
2020-03-23 13:00:00,34.52,34.9,34.13,34.13,80496.0,31.0214,31.3629,30.6709,30.6709,80496.0
2020-03-23 13:30:00,34.09,35.19,33.45,34.59,46860.0,30.6349,31.6235,30.0598,31.0843,46860.0
2020-03-23 14:00:00,34.81,35.33,33.83,35.23,45888.0,31.282,31.7493,30.4013,31.6594,45888.0
2020-03-23 14:30:00,35.17,35.59,34.36,34.36,44877.0,31.6055,31.9829,30.8776,30.8776,44877.0
2020-03-23 15:00:00,34.42,34.85,34.2,34.24,111119.0,30.9315,31.3179,30.7338,30.7697,111119.0
2020-03-23 15:30:00,34.25,35.14,34.2,34.93,175158.0,30.7787,31.5785,30.7338,31.3898,175158.0
2020-03-24 09:30:00,37.85,38.53,36.83,37.62,64756.0,34.0139,34.625,33.0972,33.8072,64756.0
2020-03-24 10:00:00,37.53,38.25,37.37,38.07,77514.0,33.7263,34.3733,33.5825,34.2116,77514.0
2020-03-24 10:30:00,38.03,38.13,36.96,37.11,63319.0,34.1756,34.2655,33.2141,33.3489,63319.0
2020-03-24 11:00:00,37.07,37.62,36.44,37.15,70111.0,33.3129,33.8072,32.7468,33.3848,70111.0
2020-03-24 11:30:00,37.15,37.83,37.05,37.65,52589.0,33.3848,33.9959,33.295,33.8341,52589.0
2020-03-24 12:00:00,37.68,38.23,37.6,38.06,66334.0,33.8611,34.3554,33.7892,34.2026,66334.0
2020-03-24 12:30:00,38.08,38.27,37.57,37.61,43364.0,34.2206,34.3913,33.7622,33.7982,43364.0
2020-03-24 13:00:00,37.62,37.99,37.09,37.48,52760.0,33.8072,34.1397,33.3309,33.6814,52760.0
2020-03-24 13:30:00,37.53,37.62,36.68,36.86,38750.0,33.7263,33.8072,32.9625,33.1242,38750.0
2020-03-24 14:00:00,36.86,37.35,36.0,37.19,57415.0,33.1242,33.5645,32.3514,33.4208,57415.0
2020-03-24 14:30:00,37.13,37.57,36.92,37.54,58141.0,33.3668,33.7622,33.1781,33.7353,58141.0
2020-03-24 15:00:00,37.57,37.71,37.06,37.1,77515.0,33.7622,33.8881,33.3039,33.3399,77515.0
2020-03-24 15:30:00,37.2,37.75,36.98,37.5,243819.0,33.4297,33.924,33.232,33.6993,243819.0
2020-03-25 09:30:00,38.31,39.95,37.05,38.01,105895.0,34.4272,35.901,33.295,34.1577,105895.0
2020-03-25 10:00:00,38.33,38.33,36.39,37.17,70091.0,34.4452,34.4452,32.7018,33.4028,70091.0
2020-03-25 10:30:00,37.32,37.74,36.63,37.3,62582.0,33.5376,33.915,32.9175,33.5196,62582.0
2020-03-25 11:00:00,37.17,37.75,37.03,37.18,67200.0,33.4028,33.924,33.277,33.4118,67200.0
2020-03-25 11:30:00,37.22,39.59,37.21,39.52,65235.0,33.4477,35.5775,33.4387,35.5146,65235.0
2020-03-25 12:00:00,39.55,40.23,39.37,39.96,62688.0,35.5416,36.1527,35.3798,35.91,62688.0
2020-03-25 12:30:00,39.95,41.71,39.72,40.95,52886.0,35.901,37.4827,35.6943,36.7997,52886.0
2020-03-25 13:00:00,41.12,42.24,40.03,42.04,81084.0,36.9525,37.9589,35.9729,37.7792,81084.0
2020-03-25 13:30:00,42.13,42.78,41.42,41.71,60608.0,37.8601,38.4442,37.222,37.4827,60608.0
2020-03-25 14:00:00,41.76,42.46,41.12,41.84,75162.0,37.5276,38.1566,36.9525,37.5995,75162.0
2020-03-25 14:30:00,41.82,42.56,41.44,42.34,45995.0,37.5815,38.2465,37.24,38.0488,45995.0
2020-03-25 15:00:00,42.47,42.92,42.21,42.56,84178.0,38.1656,38.57,37.932,38.2465,84178.0
2020-03-25 15:30:00,42.59,43.55,41.16,41.39,271889.0,38.2735,39.1362,36.9884,37.1951,271889.0
2020-03-26 09:30:00,42.37,44.33,42.02,43.88,69140.0,38.0758,39.8371,37.7612,39.4327,69140.0
2020-03-26 10:00:00,43.88,45.42,43.3,43.81,97641.0,39.4327,40.8166,38.9115,39.3698,97641.0
2020-03-26 10:30:00,44.07,44.98,43.74,44.51,76963.0,39.6035,40.4212,39.3069,39.9989,76963.0
2020-03-26 11:00:00,44.44,45.01,43.96,45.01,36310.0,39.936,40.4482,39.5046,40.4482,36310.0
2020-03-26 11:30:00,45.01,45.45,43.8,44.53,36403.0,40.4482,40.8436,39.3608,40.0168,36403.0
2020-03-26 12:00:00,44.59,45.82,44.59,45.69,41818.0,40.0708,41.1761,40.0708,41.0593,41818.0
2020-03-26 12:30:00,45.68,46.22,45.03,45.63,50516.0,41.0503,41.5356,40.4662,41.0054,50516.0
2020-03-26 13:00:00,45.66,45.71,44.25,44.3,78520.0,41.0323,41.0773,39.7652,39.8102,78520.0
2020-03-26 13:30:00,44.25,44.66,43.66,44.04,91131.0,39.7652,40.1337,39.235,39.5765,91131.0
2020-03-26 14:00:00,44.11,44.77,43.59,44.71,72396.0,39.6394,40.2325,39.1721,40.1786,72396.0
2020-03-26 14:30:00,44.73,45.81,44.72,45.07,42007.0,40.1966,41.1671,40.1876,40.5021,42007.0
2020-03-26 15:00:00,45.13,45.68,45.08,45.55,42940.0,40.556,41.0503,40.5111,40.9335,42940.0
2020-03-26 15:30:00,45.59,46.17,44.71,45.67,256214.0,40.9694,41.4906,40.1786,41.0413,256214.0
2020-03-27 09:30:00,42.94,42.99,41.32,42.91,93622.0,38.588,38.6329,37.1322,38.561,93622.0
2020-03-27 10:00:00,42.73,43.22,42.34,42.69,81633.0,38.3993,38.8396,38.0488,38.3633,81633.0
2020-03-27 10:30:00,42.57,42.67,41.75,41.8,27976.0,38.2555,38.3454,37.5186,37.5635,27976.0
2020-03-27 11:00:00,41.88,42.05,40.61,41.07,62158.0,37.6354,37.7882,36.4941,36.9075,62158.0
2020-03-27 11:30:00,41.0,41.99,40.93,41.59,27735.0,36.8446,37.7343,36.7817,37.3748,27735.0
2020-03-27 12:00:00,41.63,42.2,41.5,41.6,32340.0,37.4108,37.923,37.2939,37.3838,32340.0
2020-03-27 12:30:00,41.62,42.42,41.61,42.18,27626.0,37.4018,38.1207,37.3928,37.905,27626.0
2020-03-27 13:00:00,42.24,42.65,41.85,42.52,44715.0,37.9589,38.3274,37.6085,38.2106,44715.0
2020-03-27 13:30:00,42.51,43.27,42.4,42.85,55976.0,38.2016,38.8845,38.1027,38.5071,55976.0
2020-03-27 14:00:00,42.85,43.14,42.42,42.92,93423.0,38.5071,38.7677,38.1207,38.57,93423.0
2020-03-27 14:30:00,42.9,43.31,42.76,43.01,108807.0,38.552,38.9205,38.4262,38.6509,108807.0
2020-03-27 15:00:00,43.01,43.39,42.41,43.14,132305.0,38.6509,38.9924,38.1117,38.7677,132305.0
2020-03-27 15:30:00,43.13,43.79,42.58,42.8,176356.0,38.7587,39.3518,38.2645,38.4622,176356.0
2020-03-30 09:30:00,42.52,42.93,41.68,41.82,46952.0,38.2106,38.579,37.4557,37.5815,46952.0
2020-03-30 10:00:00,41.86,42.25,41.04,41.86,42739.0,37.6175,37.9679,36.8806,37.6175,42739.0
2020-03-30 10:30:00,41.76,42.18,41.57,41.75,22415.0,37.5276,37.905,37.3568,37.5186,22415.0
2020-03-30 11:00:00,41.75,42.47,41.74,42.23,26395.0,37.5186,38.1656,37.5096,37.95,26395.0
2020-03-30 11:30:00,42.25,42.35,41.76,41.94,58724.0,37.9679,38.0578,37.5276,37.6893,58724.0
2020-03-30 12:00:00,41.94,42.46,41.9,42.46,22951.0,37.6893,38.1566,37.6534,38.1566,22951.0
2020-03-30 12:30:00,42.47,42.47,41.99,42.05,17096.0,38.1656,38.1656,37.7343,37.7882,17096.0
2020-03-30 13:00:00,41.99,42.25,41.98,42.2,26905.0,37.7343,37.9679,37.7253,37.923,26905.0
2020-03-30 13:30:00,42.24,42.76,42.06,42.56,43441.0,37.9589,38.4262,37.7972,38.2465,43441.0
2020-03-30 14:00:00,42.6,42.6,41.88,42.28,55664.0,38.2825,38.2825,37.6354,37.9949,55664.0
2020-03-30 14:30:00,42.21,42.27,41.62,41.76,70617.0,37.932,37.9859,37.4018,37.5276,70617.0
2020-03-30 15:00:00,41.78,42.2,41.7,41.81,46640.0,37.5456,37.923,37.4737,37.5725,46640.0
2020-03-30 15:30:00,41.75,42.55,41.27,42.06,173560.0,37.5186,38.2375,37.0873,37.7972,173560.0
2020-03-31 09:30:00,41.67,42.96,41.61,42.54,41349.0,37.4467,38.606,37.3928,38.2285,41349.0
2020-03-31 10:00:00,42.54,43.48,42.51,43.22,86357.0,38.2285,39.0733,38.2016,38.8396,86357.0
2020-03-31 10:30:00,43.33,43.69,42.88,43.5,30860.0,38.9385,39.262,38.5341,39.0912,30860.0
2020-03-31 11:00:00,43.45,44.5,43.28,44.3,25795.0,39.0463,39.9899,38.8935,39.8102,25795.0
2020-03-31 11:30:00,44.41,44.72,43.81,43.99,41689.0,39.909,40.1876,39.3698,39.5316,41689.0
2020-03-31 12:00:00,43.9,43.92,42.72,42.93,62480.0,39.4507,39.4687,38.3903,38.579,62480.0
2020-03-31 12:30:00,42.86,42.9,41.56,42.41,136776.0,38.5161,38.552,37.3479,38.1117,136776.0
2020-03-31 13:00:00,42.26,42.45,41.92,41.95,24758.0,37.9769,38.1477,37.6714,37.6983,24758.0
2020-03-31 13:30:00,41.77,42.63,41.72,42.43,24556.0,37.5366,38.3094,37.4916,38.1297,24556.0
2020-03-31 14:00:00,42.39,42.58,42.07,42.13,25674.0,38.0937,38.2645,37.8062,37.8601,25674.0
2020-03-31 14:30:00,41.91,42.53,41.9,42.2,27620.0,37.6624,38.2195,37.6534,37.923,27620.0
2020-03-31 15:00:00,42.28,42.35,41.33,41.6,58751.0,37.9949,38.0578,37.1412,37.3838,58751.0
2020-03-31 15:30:00,41.57,42.62,41.18,42.15,232562.0,37.3568,38.3004,37.0064,37.8781,232562.0
2020-04-01 09:30:00,39.5,40.46,38.51,38.63,66092.0,35.8724,36.7442,34.9733,35.0823,66092.0
2020-04-01 10:00:00,38.77,39.23,38.44,39.04,88715.0,35.2094,35.6272,34.9097,35.4546,88715.0
2020-04-01 10:30:00,39.09,39.52,38.15,38.15,65731.0,35.5,35.8905,34.6463,34.6463,65731.0
2020-04-01 11:00:00,38.11,38.66,38.11,38.16,37216.0,34.61,35.1095,34.61,34.6554,37216.0
2020-04-01 11:30:00,38.16,38.17,37.53,37.59,47289.0,34.6554,34.6645,34.0833,34.1378,47289.0
2020-04-01 12:00:00,37.56,37.76,37.29,37.56,36956.0,34.1105,34.2922,33.8653,34.1105,36956.0
2020-04-01 12:30:00,37.56,37.8,37.16,37.18,41972.0,34.1105,34.3285,33.7473,33.7654,41972.0
2020-04-01 13:00:00,37.19,37.36,36.78,37.03,27862.0,33.7745,33.9289,33.4022,33.6292,27862.0
2020-04-01 13:30:00,37.05,37.83,36.95,37.67,37588.0,33.6474,34.3557,33.5566,34.2104,37588.0
2020-04-01 14:00:00,37.75,38.03,37.52,37.98,45774.0,34.2831,34.5374,34.0742,34.492,45774.0
2020-04-01 14:30:00,37.96,37.98,37.56,37.62,33916.0,34.4738,34.492,34.1105,34.165,33916.0
2020-04-01 15:00:00,37.61,37.74,37.47,37.58,73954.0,34.1559,34.274,34.0288,34.1287,73954.0
2020-04-01 15:30:00,37.58,37.92,37.23,37.86,212511.0,34.1287,34.4375,33.8108,34.383,212511.0
2020-04-02 09:30:00,37.53,38.87,37.23,37.94,58905.0,34.0833,35.3002,33.8108,34.4556,58905.0
2020-04-02 10:00:00,37.99,38.76,37.52,38.16,50415.0,34.501,35.2003,34.0742,34.6554,50415.0
2020-04-02 10:30:00,38.09,39.73,38.09,38.96,23258.0,34.5919,36.0812,34.5919,35.382,23258.0
2020-04-02 11:00:00,39.11,39.11,37.79,37.99,24463.0,35.5182,35.5182,34.3194,34.501,24463.0
2020-04-02 11:30:00,37.95,38.51,37.88,38.14,31778.0,34.4647,34.9733,34.4011,34.6373,31778.0
2020-04-02 12:00:00,38.2,38.59,38.03,38.19,45980.0,34.6918,35.0459,34.5374,34.6827,45980.0
2020-04-02 12:30:00,38.24,38.72,38.06,38.24,38684.0,34.7281,35.164,34.5646,34.7281,38684.0
2020-04-02 13:00:00,38.29,38.33,37.95,38.0,56559.0,34.7735,34.8098,34.4647,34.5101,56559.0
2020-04-02 13:30:00,38.0,38.37,37.83,37.94,61233.0,34.5101,34.8461,34.3557,34.4556,61233.0
2020-04-02 14:00:00,37.95,37.95,37.1,37.43,61954.0,34.4647,34.4647,33.6928,33.9925,61954.0
2020-04-02 14:30:00,37.42,38.35,37.36,38.13,60874.0,33.9834,34.828,33.9289,34.6282,60874.0
2020-04-02 15:00:00,38.13,38.33,37.93,38.05,57209.0,34.6282,34.8098,34.4466,34.5555,57209.0
2020-04-02 15:30:00,38.09,39.0,37.99,38.64,117862.0,34.5919,35.4183,34.501,35.0913,117862.0
2020-04-03 09:30:00,38.64,39.03,37.68,37.9,43035.0,35.0913,35.4455,34.2195,34.4193,43035.0
2020-04-03 10:00:00,37.9,38.5,37.21,37.49,96522.0,34.4193,34.9642,33.7927,34.047,96522.0
2020-04-03 10:30:00,37.52,37.62,36.92,37.46,88600.0,34.0742,34.165,33.5293,34.0197,88600.0
2020-04-03 11:00:00,37.42,37.74,37.18,37.35,146655.0,33.9834,34.274,33.7654,33.9198,146655.0
2020-04-03 11:30:00,37.33,37.46,36.72,36.91,130153.0,33.9017,34.0197,33.3477,33.5202,130153.0
2020-04-03 12:00:00,36.98,37.04,35.76,35.92,74829.0,33.5838,33.6383,32.4758,32.6211,74829.0
2020-04-03 12:30:00,36.04,36.33,35.86,35.97,40369.0,32.7301,32.9935,32.5667,32.6666,40369.0
2020-04-03 13:00:00,35.95,36.0,35.43,35.57,76855.0,32.6484,32.6938,32.1762,32.3033,76855.0
2020-04-03 13:30:00,35.54,36.1,35.49,35.96,83261.0,32.276,32.7846,32.2306,32.6575,83261.0
2020-04-03 14:00:00,35.95,36.5,35.89,36.5,41670.0,32.6484,33.1479,32.5939,33.1479,41670.0
2020-04-03 14:30:00,36.42,36.95,36.33,36.95,47407.0,33.0752,33.5566,32.9935,33.5566,47407.0
2020-04-03 15:00:00,36.99,37.24,36.68,36.98,50819.0,33.5929,33.8199,33.3114,33.5838,50819.0
2020-04-03 15:30:00,37.02,37.5,36.03,36.16,344535.0,33.6201,34.056,32.721,32.8391,344535.0
2020-04-06 09:30:00,38.76,40.03,37.86,39.84,56408.0,35.2003,36.3537,34.383,36.1811,56408.0
2020-04-06 10:00:00,39.83,41.08,39.36,39.4,57163.0,36.1721,37.3073,35.7452,35.7816,57163.0
2020-04-06 10:30:00,39.54,39.65,38.98,39.51,100060.0,35.9087,36.0086,35.4001,35.8814,100060.0
2020-04-06 11:00:00,39.57,39.57,38.58,38.89,66306.0,35.9359,35.9359,35.0369,35.3184,66306.0
2020-04-06 11:30:00,38.98,40.22,38.88,40.11,100172.0,35.4001,36.5262,35.3093,36.4263,100172.0
2020-04-06 12:00:00,40.21,41.47,40.2,41.06,42243.0,36.5172,37.6614,36.5081,37.2891,42243.0
2020-04-06 12:30:00,40.99,41.68,40.96,41.52,49512.0,37.2255,37.8522,37.1983,37.7069,49512.0
2020-04-06 13:00:00,41.47,41.49,40.66,40.93,21889.0,37.6614,37.6796,36.9258,37.171,21889.0
2020-04-06 13:30:00,40.96,41.12,40.69,40.82,24193.0,37.1983,37.3436,36.9531,37.0711,24193.0
2020-04-06 14:00:00,40.82,40.82,39.91,40.55,85130.0,37.0711,37.0711,36.2447,36.8259,85130.0
2020-04-06 14:30:00,40.55,40.9,40.34,40.75,46774.0,36.8259,37.1438,36.6352,37.0076,46774.0
2020-04-06 15:00:00,40.66,41.26,40.52,40.82,86342.0,36.9258,37.4707,36.7987,37.0711,86342.0
2020-04-06 15:30:00,40.84,42.03,40.78,41.97,271107.0,37.0893,38.17,37.0348,38.1155,271107.0
2020-04-07 09:30:00,44.81,47.35,44.42,46.98,93857.0,40.6947,43.0014,40.3405,42.6654,93857.0
2020-04-07 10:00:00,47.08,47.32,44.89,45.35,79735.0,42.7562,42.9742,40.7674,41.1851,79735.0
2020-04-07 10:30:00,45.23,46.19,43.89,44.55,50293.0,41.0761,41.948,39.8592,40.4586,50293.0
2020-04-07 11:00:00,44.61,46.32,44.58,45.51,68153.0,40.5131,42.066,40.4858,41.3304,68153.0
2020-04-07 11:30:00,45.54,46.05,45.03,45.89,41665.0,41.3577,41.8208,40.8945,41.6755,41665.0
2020-04-07 12:00:00,45.95,46.38,45.87,46.07,38645.0,41.73,42.1205,41.6574,41.839,38645.0
2020-04-07 12:30:00,46.1,46.35,45.7,46.2,42042.0,41.8662,42.0933,41.503,41.957,42042.0
2020-04-07 13:00:00,46.27,46.43,45.19,45.5,60647.0,42.0206,42.1659,41.0398,41.3213,60647.0
2020-04-07 13:30:00,45.48,45.75,44.71,45.05,52696.0,41.3032,41.5484,40.6039,40.9127,52696.0
2020-04-07 14:00:00,45.04,45.08,44.19,44.28,51759.0,40.9036,40.9399,40.1316,40.2134,51759.0
2020-04-07 14:30:00,44.28,44.36,43.13,43.5,48368.0,40.2134,40.286,39.169,39.505,48368.0
2020-04-07 15:00:00,43.59,44.4,43.06,43.36,60573.0,39.5867,40.3224,39.1054,39.3779,60573.0
2020-04-07 15:30:00,43.28,44.47,43.27,43.61,132826.0,39.3052,40.3859,39.2961,39.6049,132826.0
2020-04-08 09:30:00,43.43,44.54,43.05,43.11,73527.0,39.4414,40.4495,39.0963,39.1508,73527.0
2020-04-08 10:00:00,43.25,44.3,42.61,44.18,42431.0,39.278,40.2315,38.6967,40.1226,42431.0
2020-04-08 10:30:00,44.24,44.99,44.14,44.86,54947.0,40.1771,40.8582,40.0862,40.7401,54947.0
2020-04-08 11:00:00,44.86,46.17,44.79,46.15,41290.0,40.7401,41.9298,40.6765,41.9116,41290.0
2020-04-08 11:30:00,46.09,46.75,45.75,45.76,45968.0,41.8571,42.4565,41.5484,41.5575,45968.0
2020-04-08 12:00:00,45.84,47.49,45.34,46.9,82786.0,41.6301,43.1286,41.176,42.5928,82786.0
2020-04-08 12:30:00,46.99,47.87,46.7,47.47,35818.0,42.6745,43.4737,42.4111,43.1104,35818.0
2020-04-08 13:00:00,47.46,48.46,47.45,48.24,36643.0,43.1013,44.0095,43.0922,43.8097,36643.0
2020-04-08 13:30:00,48.22,48.41,47.29,47.36,43232.0,43.7915,43.9641,42.9469,43.0105,43232.0
2020-04-08 14:00:00,47.39,48.46,47.39,48.1,24838.0,43.0378,44.0095,43.0378,43.6826,24838.0
2020-04-08 14:30:00,48.18,48.68,47.94,48.28,31598.0,43.7552,44.2093,43.5372,43.846,31598.0
2020-04-08 15:00:00,48.24,48.61,47.81,47.9,37806.0,43.8097,44.1457,43.4192,43.5009,37806.0
2020-04-08 15:30:00,47.82,48.33,47.23,47.47,145424.0,43.4283,43.8914,42.8925,43.1104,145424.0
2020-04-09 09:30:00,49.21,50.79,48.64,50.79,82366.0,44.6906,46.1255,44.173,46.1255,82366.0
2020-04-09 10:00:00,50.89,50.97,49.54,50.56,52609.0,46.2163,46.289,44.9903,45.9166,52609.0
2020-04-09 10:30:00,50.62,50.8,49.39,49.81,40261.0,45.9711,46.1346,44.8541,45.2355,40261.0
2020-04-09 11:00:00,49.97,50.12,49.67,50.06,38993.0,45.3808,45.517,45.1084,45.4625,38993.0
2020-04-09 11:30:00,50.05,50.36,49.87,50.34,33114.0,45.4535,45.735,45.29,45.7168,33114.0
2020-04-09 12:00:00,50.27,51.09,50.27,50.84,50514.0,45.6533,46.398,45.6533,46.1709,50514.0
2020-04-09 12:30:00,50.84,51.18,50.7,51.06,80468.0,46.1709,46.4797,46.0438,46.3707,80468.0
2020-04-09 13:00:00,51.09,51.75,50.99,51.44,50314.0,46.398,46.9973,46.3071,46.7158,50314.0
2020-04-09 13:30:00,51.44,51.8,51.24,51.67,78281.0,46.7158,47.0427,46.5342,46.9247,78281.0
2020-04-09 14:00:00,51.67,51.67,50.87,51.14,58922.0,46.9247,46.9247,46.1982,46.4434,58922.0
2020-04-09 14:30:00,51.07,51.29,50.17,50.68,54795.0,46.3798,46.5796,45.5624,46.0256,54795.0
2020-04-09 15:00:00,50.67,51.48,50.52,51.44,71042.0,46.0165,46.7521,45.8803,46.7158,71042.0
2020-04-09 15:30:00,51.47,51.58,51.13,51.27,158938.0,46.7431,46.843,46.4343,46.5614,158938.0
2020-04-13 09:30:00,50.77,50.88,47.68,48.17,60100.0,46.1073,46.2072,43.3011,43.7461,60100.0
2020-04-13 10:00:00,48.26,49.23,47.4,47.64,17494.0,43.8279,44.7088,43.0468,43.2648,17494.0
2020-04-13 10:30:00,47.61,48.1,46.95,46.95,16415.0,43.2376,43.6826,42.6382,42.6382,16415.0
2020-04-13 11:00:00,47.16,47.63,47.06,47.56,31476.0,42.8289,43.2557,42.7381,43.1921,31476.0
2020-04-13 11:30:00,47.57,47.64,46.8,47.28,21066.0,43.2012,43.2648,42.5019,42.9379,21066.0
2020-04-13 12:00:00,47.3,48.48,47.22,47.54,45001.0,42.956,44.0277,42.8834,43.174,45001.0
2020-04-13 12:30:00,47.53,47.56,47.0,47.19,11649.0,43.1649,43.1921,42.6836,42.8561,11649.0
2020-04-13 13:00:00,47.06,47.43,46.99,47.23,18367.0,42.7381,43.0741,42.6745,42.8925,18367.0
2020-04-13 13:30:00,47.22,47.64,47.12,47.37,23076.0,42.8834,43.2648,42.7926,43.0196,23076.0
2020-04-13 14:00:00,47.31,47.73,47.16,47.39,22735.0,42.9651,43.3465,42.8289,43.0378,22735.0
2020-04-13 14:30:00,47.39,47.61,46.5,46.75,34138.0,43.0378,43.2376,42.2295,42.4565,34138.0
2020-04-13 15:00:00,46.7,46.73,46.21,46.45,34498.0,42.4111,42.4384,41.9661,42.1841,34498.0
2020-04-13 15:30:00,46.43,47.14,46.37,46.52,108975.0,42.1659,42.8107,42.1114,42.2477,108975.0
2020-04-14 09:30:00,48.23,49.62,48.23,49.43,50122.0,43.8006,45.063,43.8006,44.8904,50122.0
2020-04-14 10:00:00,49.55,50.71,49.11,49.62,46162.0,44.9994,46.0529,44.5998,45.063,46162.0
2020-04-14 10:30:00,49.57,49.99,49.06,49.11,23422.0,45.0175,45.399,44.5544,44.5998,23422.0
2020-04-14 11:00:00,49.1,49.51,48.39,49.16,23118.0,44.5907,44.9631,43.9459,44.6452,23118.0
2020-04-14 11:30:00,49.22,49.39,48.63,48.99,31505.0,44.6997,44.8541,44.1639,44.4908,31505.0
2020-04-14 12:00:00,49.06,49.88,49.04,49.6,29161.0,44.5544,45.2991,44.5362,45.0448,29161.0
2020-04-14 12:30:00,49.68,49.85,49.41,49.45,14018.0,45.1174,45.2718,44.8722,44.9086,14018.0
2020-04-14 13:00:00,49.51,49.51,49.16,49.48,17544.0,44.9631,44.9631,44.6452,44.9358,17544.0
2020-04-14 13:30:00,49.5,50.97,49.49,50.34,107494.0,44.954,46.289,44.9449,45.7168,107494.0
2020-04-14 14:00:00,50.39,50.46,49.98,50.19,22675.0,45.7622,45.8258,45.3899,45.5806,22675.0
2020-04-14 14:30:00,50.22,50.4,50.01,50.31,24351.0,45.6079,45.7713,45.4171,45.6896,24351.0
2020-04-14 15:00:00,50.26,50.84,49.92,50.81,58505.0,45.6442,46.1709,45.3354,46.1437,58505.0
2020-04-14 15:30:00,50.77,51.44,50.62,51.29,296606.0,46.1073,46.7158,45.9711,46.5796,296606.0
2020-04-15 09:30:00,48.56,49.67,47.8,49.25,35258.0,44.1003,45.1084,43.4101,44.7269,35258.0
2020-04-15 10:00:00,49.37,49.94,48.99,49.14,41652.0,44.8359,45.3536,44.4908,44.627,41652.0
2020-04-15 10:30:00,49.06,49.35,48.54,48.68,28738.0,44.5544,44.8178,44.0821,44.2093,28738.0
2020-04-15 11:00:00,48.67,48.72,48.04,48.11,36712.0,44.2002,44.2456,43.6281,43.6916,36712.0
2020-04-15 11:30:00,48.04,48.37,47.34,47.43,55673.0,43.6281,43.9278,42.9924,43.0741,55673.0
2020-04-15 12:00:00,47.41,47.6,47.15,47.54,77137.0,43.0559,43.2285,42.8198,43.174,77137.0
2020-04-15 12:30:00,47.54,47.69,47.24,47.44,51221.0,43.174,43.3102,42.9015,43.0832,51221.0
2020-04-15 13:00:00,47.4,47.78,47.38,47.58,55459.0,43.0468,43.3919,43.0287,43.2103,55459.0
2020-04-15 13:30:00,47.56,47.6,47.24,47.36,76262.0,43.1921,43.2285,42.9015,43.0105,76262.0
2020-04-15 14:00:00,47.38,47.67,47.36,47.57,64464.0,43.0287,43.292,43.0105,43.2012,64464.0
2020-04-15 14:30:00,47.63,47.91,47.33,47.46,68540.0,43.2557,43.51,42.9833,43.1013,68540.0
2020-04-15 15:00:00,47.47,47.54,47.22,47.39,100609.0,43.1104,43.174,42.8834,43.0378,100609.0
2020-04-15 15:30:00,47.4,47.57,47.02,47.26,220449.0,43.0468,43.2012,42.7017,42.9197,220449.0
2020-04-16 09:30:00,47.35,48.03,46.3,46.35,41977.0,43.0014,43.619,42.0479,42.0933,41977.0
2020-04-16 10:00:00,46.29,47.13,45.79,47.09,39598.0,42.0388,42.8016,41.5847,42.7653,39598.0
2020-04-16 10:30:00,47.09,47.98,46.95,47.83,39669.0,42.7653,43.5736,42.6382,43.4373,39669.0
2020-04-16 11:00:00,47.83,48.88,47.79,48.53,35888.0,43.4373,44.3909,43.401,44.0731,35888.0
2020-04-16 11:30:00,48.36,49.07,48.28,48.73,41937.0,43.9187,44.5635,43.846,44.2547,41937.0
2020-04-16 12:00:00,48.65,48.97,47.95,48.23,37925.0,44.182,44.4727,43.5463,43.8006,37925.0
2020-04-16 12:30:00,48.18,48.39,47.98,48.28,37050.0,43.7552,43.9459,43.5736,43.846,37050.0
2020-04-16 13:00:00,48.32,48.76,48.31,48.6,35387.0,43.8823,44.2819,43.8733,44.1366,35387.0
2020-04-16 13:30:00,48.58,49.06,48.5,48.99,48278.0,44.1185,44.5544,44.0458,44.4908,48278.0
2020-04-16 14:00:00,49.01,49.27,48.82,48.9,36471.0,44.509,44.7451,44.3364,44.4091,36471.0
2020-04-16 14:30:00,48.93,49.95,48.77,49.72,61088.0,44.4363,45.3627,44.291,45.1538,61088.0
2020-04-16 15:00:00,49.7,49.75,48.96,49.24,34151.0,45.1356,45.181,44.4636,44.7179,34151.0
2020-04-16 15:30:00,49.21,49.8,49.09,49.58,140043.0,44.6906,45.2264,44.5816,45.0266,140043.0
2020-04-17 09:30:00,52.25,54.82,52.22,54.37,247513.0,47.4514,49.7854,47.4242,49.3767,247513.0
2020-04-17 10:00:00,54.43,54.67,52.35,52.72,184735.0,49.4312,49.6492,47.5422,47.8783,184735.0
2020-04-17 10:30:00,52.73,52.85,51.69,51.79,90532.0,47.8873,47.9963,46.9429,47.0337,90532.0
2020-04-17 11:00:00,51.73,52.06,51.54,51.96,53927.0,46.9792,47.2789,46.8066,47.1881,53927.0
2020-04-17 11:30:00,52.03,52.57,51.67,52.19,59420.0,47.2516,47.742,46.9247,47.3969,59420.0
2020-04-17 12:00:00,52.16,52.98,52.1,52.92,44287.0,47.3697,48.1144,47.3152,48.0599,44287.0
2020-04-17 12:30:00,52.94,53.2,52.71,52.93,59383.0,48.0781,48.3142,47.8692,48.069,59383.0
2020-04-17 13:00:00,52.95,53.22,52.86,52.89,47714.0,48.0871,48.3323,48.0054,48.0326,47714.0
2020-04-17 13:30:00,52.88,53.07,52.3,52.35,40422.0,48.0236,48.1961,47.4968,47.5422,40422.0
2020-04-17 14:00:00,52.37,52.49,52.06,52.22,34805.0,47.5604,47.6694,47.2789,47.4242,34805.0
2020-04-17 14:30:00,52.25,52.92,52.16,52.91,39609.0,47.4514,48.0599,47.3697,48.0508,39609.0
2020-04-17 15:00:00,52.88,53.07,52.67,52.91,53770.0,48.0236,48.1961,47.8328,48.0508,53770.0
2020-04-17 15:30:00,52.89,53.43,52.77,53.26,148758.0,48.0326,48.5231,47.9237,48.3687,148758.0
2020-04-20 09:30:00,51.84,53.24,51.11,52.86,95897.0,47.0791,48.3505,46.4161,48.0054,95897.0
2020-04-20 10:00:00,52.74,53.05,52.22,52.74,45039.0,47.8964,48.178,47.4242,47.8964,45039.0
2020-04-20 10:30:00,52.72,53.53,52.64,53.31,29758.0,47.8783,48.6139,47.8056,48.4141,29758.0
2020-04-20 11:00:00,53.37,53.44,52.87,53.39,27023.0,48.4686,48.5321,48.0145,48.4867,27023.0
2020-04-20 11:30:00,53.35,53.85,53.24,53.39,32937.0,48.4504,48.9045,48.3505,48.4867,32937.0
2020-04-20 12:00:00,53.39,53.39,52.78,52.95,29033.0,48.4867,48.4867,47.9327,48.0871,29033.0
2020-04-20 12:30:00,52.97,53.16,52.67,52.86,28603.0,48.1053,48.2778,47.8328,48.0054,28603.0
2020-04-20 13:00:00,52.87,52.87,51.88,52.28,36143.0,48.0145,48.0145,47.1154,47.4787,36143.0
2020-04-20 13:30:00,52.27,52.77,52.11,52.37,27709.0,47.4696,47.9237,47.3243,47.5604,27709.0
2020-04-20 14:00:00,52.38,52.52,51.6,51.6,24552.0,47.5695,47.6966,46.8611,46.8611,24552.0
2020-04-20 14:30:00,51.64,52.45,51.6,51.6,38479.0,46.8974,47.6331,46.8611,46.8611,38479.0
2020-04-20 15:00:00,51.53,52.12,51.53,52.1,26782.0,46.7975,47.3334,46.7975,47.3152,26782.0
2020-04-20 15:30:00,52.1,52.5,52.02,52.04,59175.0,47.3152,47.6785,47.2425,47.2607,59175.0
2020-04-21 09:30:00,50.1,52.25,50.01,51.86,32254.0,45.4989,47.4514,45.4171,47.0972,32254.0
2020-04-21 10:00:00,51.88,52.29,51.67,51.88,27145.0,47.1154,47.4877,46.9247,47.1154,27145.0
2020-04-21 10:30:00,51.98,52.69,51.83,52.02,42196.0,47.2062,47.851,47.07,47.2425,42196.0
2020-04-21 11:00:00,51.87,51.92,50.9,51.14,39588.0,47.1063,47.1517,46.2254,46.4434,39588.0
2020-04-21 11:30:00,51.1,52.19,51.1,52.12,99341.0,46.407,47.3969,46.407,47.3334,99341.0
2020-04-21 12:00:00,52.2,52.24,51.93,52.08,27427.0,47.406,47.4423,47.1608,47.297,27427.0
2020-04-21 12:30:00,52.0,52.31,51.67,52.08,28304.0,47.2244,47.5059,46.9247,47.297,28304.0
2020-04-21 13:00:00,52.08,52.32,51.84,52.23,23985.0,47.297,47.515,47.0791,47.4333,23985.0
2020-04-21 13:30:00,52.2,52.65,52.02,52.14,61124.0,47.406,47.8147,47.2425,47.3515,61124.0
2020-04-21 14:00:00,52.12,52.61,52.06,52.4,40974.0,47.3334,47.7784,47.2789,47.5876,40974.0
2020-04-21 14:30:00,52.44,52.5,52.1,52.23,21841.0,47.624,47.6785,47.3152,47.4333,21841.0
2020-04-21 15:00:00,52.21,52.43,51.84,52.22,48776.0,47.4151,47.6149,47.0791,47.4242,48776.0
2020-04-21 15:30:00,52.24,52.64,52.08,52.37,92931.0,47.4423,47.8056,47.297,47.5604,92931.0
2020-04-22 09:30:00,53.58,53.91,52.01,52.29,39784.0,48.6593,48.959,47.2335,47.4877,39784.0
2020-04-22 10:00:00,52.28,52.91,51.84,52.47,33570.0,47.4787,48.0508,47.0791,47.6512,33570.0
2020-04-22 10:30:00,52.58,52.79,52.13,52.35,44889.0,47.7511,47.9418,47.3424,47.5422,44889.0
2020-04-22 11:00:00,52.35,52.72,52.04,52.66,22612.0,47.5422,47.8783,47.2607,47.8238,22612.0
2020-04-22 11:30:00,52.61,53.08,52.6,53.03,25169.0,47.7784,48.2052,47.7693,48.1598,25169.0
2020-04-22 12:00:00,53.03,53.03,52.21,52.39,43191.0,48.1598,48.1598,47.4151,47.5786,43191.0
2020-04-22 12:30:00,52.38,52.51,51.93,52.16,15900.0,47.5695,47.6875,47.1608,47.3697,15900.0
2020-04-22 13:00:00,52.15,52.29,51.76,52.23,20245.0,47.3606,47.4877,47.0064,47.4333,20245.0
2020-04-22 13:30:00,52.27,52.39,52.05,52.21,13349.0,47.4696,47.5786,47.2698,47.4151,13349.0
2020-04-22 14:00:00,52.15,52.35,51.83,51.89,32409.0,47.3606,47.5422,47.07,47.1245,32409.0
2020-04-22 14:30:00,51.9,52.11,51.82,52.01,29476.0,47.1336,47.3243,47.0609,47.2335,29476.0
2020-04-22 15:00:00,52.06,52.24,51.93,52.18,24917.0,47.2789,47.4423,47.1608,47.3879,24917.0
2020-04-22 15:30:00,52.15,52.89,52.11,52.4,67495.0,47.3606,48.0326,47.3243,47.5876,67495.0
2020-04-23 09:30:00,53.26,54.07,52.62,54.0,32340.0,48.3687,49.1043,47.7874,49.0407,32340.0
2020-04-23 10:00:00,54.07,54.58,53.59,54.58,37905.0,49.1043,49.5674,48.6684,49.5674,37905.0
2020-04-23 10:30:00,54.79,55.8,54.68,55.8,54509.0,49.7582,50.6754,49.6583,50.6754,54509.0
2020-04-23 11:00:00,55.8,56.03,55.17,55.46,35416.0,50.6754,50.8843,50.1033,50.3666,35416.0
2020-04-23 11:30:00,55.5,55.57,54.45,54.83,32719.0,50.4029,50.4665,49.4494,49.7945,32719.0
2020-04-23 12:00:00,54.86,56.04,54.8,55.97,40412.0,49.8217,50.8934,49.7672,50.8298,40412.0
2020-04-23 12:30:00,55.95,55.95,53.84,54.7,36794.0,50.8116,50.8116,48.8954,49.6764,36794.0
2020-04-23 13:00:00,54.75,55.32,54.56,54.83,22575.0,49.7218,50.2395,49.5493,49.7945,22575.0
2020-04-23 13:30:00,54.79,54.99,54.26,54.46,25400.0,49.7582,49.9398,49.2768,49.4585,25400.0
2020-04-23 14:00:00,54.47,54.51,53.99,54.34,22187.0,49.4675,49.5039,49.0316,49.3495,22187.0
2020-04-23 14:30:00,54.34,54.75,54.21,54.65,25717.0,49.3495,49.7218,49.2314,49.631,25717.0
2020-04-23 15:00:00,54.57,54.59,54.09,54.37,24989.0,49.5584,49.5765,49.1224,49.3767,24989.0
2020-04-23 15:30:00,54.37,54.65,54.2,54.35,106591.0,49.3767,49.631,49.2223,49.3586,106591.0
2020-04-24 09:30:00,55.16,56.77,55.16,55.78,72565.0,50.0942,51.5563,50.0942,50.6572,72565.0
2020-04-24 10:00:00,55.92,56.29,54.59,55.24,59982.0,50.7844,51.1204,49.5765,50.1668,59982.0
2020-04-24 10:30:00,55.18,56.01,55.18,55.69,37542.0,50.1123,50.8661,50.1123,50.5755,37542.0
2020-04-24 11:00:00,55.69,55.69,55.18,55.34,26916.0,50.5755,50.5755,50.1123,50.2576,26916.0
2020-04-24 11:30:00,55.42,56.27,55.3,55.82,33756.0,50.3303,51.1022,50.2213,50.6936,33756.0
2020-04-24 12:00:00,55.8,56.06,55.5,55.68,36291.0,50.6754,50.9115,50.4029,50.5664,36291.0
2020-04-24 12:30:00,55.67,56.5,55.43,56.22,39799.0,50.5573,51.3111,50.3394,51.0568,39799.0
2020-04-24 13:00:00,56.19,56.8,56.03,56.8,28812.0,51.0296,51.5836,50.8843,51.5836,28812.0
2020-04-24 13:30:00,56.7,56.78,56.4,56.6,37889.0,51.4927,51.5654,51.2203,51.4019,37889.0
2020-04-24 14:00:00,56.65,56.93,56.46,56.93,31619.0,51.4473,51.7016,51.2748,51.7016,31619.0
2020-04-24 14:30:00,56.96,57.62,56.88,57.54,29300.0,51.7289,52.3282,51.6562,52.2556,29300.0
2020-04-24 15:00:00,57.47,58.23,57.42,58.23,52389.0,52.192,52.8822,52.1466,52.8822,52389.0
2020-04-24 15:30:00,58.19,58.56,57.84,58.11,187836.0,52.8459,53.1819,52.528,52.7732,187836.0
2020-04-27 09:30:00,59.0,61.23,58.98,61.02,67603.0,53.5815,55.6067,53.5633,55.416,67603.0
2020-04-27 10:00:00,61.01,61.17,59.66,61.05,96923.0,55.4069,55.5522,54.1809,55.4432,96923.0
2020-04-27 10:30:00,61.12,62.29,61.09,61.92,119095.0,55.5068,56.5694,55.4796,56.2333,119095.0
2020-04-27 11:00:00,61.96,62.24,61.75,62.0,64235.0,56.2697,56.524,56.079,56.306,64235.0
2020-04-27 11:30:00,62.1,62.23,61.82,61.98,40543.0,56.3968,56.5149,56.1425,56.2878,40543.0
2020-04-27 12:00:00,62.0,62.37,61.86,61.9,74150.0,56.306,56.642,56.1789,56.2152,74150.0
2020-04-27 12:30:00,61.9,62.65,61.83,62.62,33336.0,56.2152,56.8963,56.1516,56.8691,33336.0
2020-04-27 13:00:00,62.54,62.54,61.95,62.25,25711.0,56.7964,56.7964,56.2606,56.533,25711.0
2020-04-27 13:30:00,62.21,62.89,62.21,62.68,24570.0,56.4967,57.1143,56.4967,56.9235,24570.0
2020-04-27 14:00:00,62.79,63.12,62.69,62.86,49621.0,57.0234,57.3231,56.9326,57.087,49621.0
2020-04-27 14:30:00,62.82,63.5,62.77,63.41,44792.0,57.0507,57.6682,57.0053,57.5865,44792.0
2020-04-27 15:00:00,63.41,63.65,62.98,63.26,63995.0,57.5865,57.8045,57.196,57.4503,63995.0
2020-04-27 15:30:00,63.27,63.42,62.61,62.8,285673.0,57.4594,57.5956,56.86,57.0325,285673.0
2020-04-28 09:30:00,64.81,66.87,63.82,66.27,105447.0,58.8579,60.7287,57.9588,60.1838,105447.0
2020-04-28 10:00:00,66.23,66.71,64.8,64.8,58312.0,60.1475,60.5834,58.8488,58.8488,58312.0
2020-04-28 10:30:00,64.9,65.21,63.0,63.02,41435.0,58.9397,59.2212,57.2142,57.2323,41435.0
2020-04-28 11:00:00,63.01,64.84,62.86,64.53,63024.0,57.2232,58.8852,57.087,58.6036,63024.0
2020-04-28 11:30:00,64.45,64.99,64.27,64.71,22648.0,58.531,59.0214,58.3675,58.7671,22648.0
2020-04-28 12:00:00,64.82,65.26,64.51,65.0,25154.0,58.867,59.2666,58.5855,59.0305,25154.0
2020-04-28 12:30:00,64.91,65.2,64.72,65.12,15763.0,58.9487,59.2121,58.7762,59.1395,15763.0
2020-04-28 13:00:00,65.17,65.48,64.92,65.13,18220.0,59.1849,59.4664,58.9578,59.1485,18220.0
2020-04-28 13:30:00,65.06,65.62,64.85,65.57,30534.0,59.085,59.5935,58.8943,59.5481,30534.0
2020-04-28 14:00:00,65.6,66.15,65.43,66.06,30072.0,59.5754,60.0749,59.421,59.9931,30072.0
2020-04-28 14:30:00,66.03,66.59,65.87,66.2,48450.0,59.9659,60.4745,59.8206,60.1203,48450.0
2020-04-28 15:00:00,66.26,66.59,66.12,66.53,55929.0,60.1748,60.4745,60.0476,60.42,55929.0
2020-04-28 15:30:00,66.52,66.62,65.9,66.01,189398.0,60.4109,60.5017,59.8478,59.9477,189398.0
2020-04-29 09:30:00,70.42,70.42,68.53,69.22,106624.0,63.9527,63.9527,62.2363,62.8629,106624.0
2020-04-29 10:00:00,69.33,70.49,68.83,70.17,99966.0,62.9628,64.0163,62.5087,63.7257,99966.0
2020-04-29 10:30:00,70.1,70.41,69.61,69.94,60405.0,63.6621,63.9436,63.2171,63.5168,60405.0
2020-04-29 11:00:00,69.95,71.8,69.69,71.73,74896.0,63.5259,65.206,63.2898,65.1424,74896.0
2020-04-29 11:30:00,71.63,71.63,70.61,71.03,46236.0,65.0516,65.0516,64.1253,64.5067,46236.0
2020-04-29 12:00:00,71.08,72.06,71.03,71.65,69029.0,64.5521,65.4421,64.5067,65.0697,69029.0
2020-04-29 12:30:00,71.65,72.34,71.52,72.15,57236.0,65.0697,65.6964,64.9517,65.5238,57236.0
2020-04-29 13:00:00,72.12,72.98,72.06,72.52,64835.0,65.4966,66.2776,65.4421,65.8598,64835.0
2020-04-29 13:30:00,72.57,72.57,71.58,71.7,43035.0,65.9053,65.9053,65.0062,65.1152,43035.0
2020-04-29 14:00:00,71.76,72.17,70.78,71.06,200554.0,65.1696,65.542,64.2796,64.5339,200554.0
2020-04-29 14:30:00,71.08,71.3,70.41,71.3,59789.0,64.5521,64.7519,63.9436,64.7519,59789.0
2020-04-29 15:00:00,71.24,71.49,70.23,70.89,35351.0,64.6974,64.9244,63.7802,64.3795,35351.0
2020-04-29 15:30:00,70.87,71.09,70.04,70.24,104709.0,64.3614,64.5612,63.6076,63.7892,104709.0
2020-04-30 09:30:00,68.89,69.42,66.64,69.05,69683.0,62.5632,63.0445,60.5199,62.7085,69683.0
2020-04-30 10:00:00,69.03,70.2,68.87,69.13,55659.0,62.6904,63.7529,62.5451,62.7812,55659.0
2020-04-30 10:30:00,69.15,69.27,68.67,68.97,47688.0,62.7993,62.9083,62.3634,62.6359,47688.0
2020-04-30 11:00:00,69.0,69.24,68.09,68.59,60026.0,62.6631,62.8811,61.8367,62.2908,60026.0
2020-04-30 11:30:00,68.54,68.72,67.54,67.54,56579.0,62.2454,62.4088,61.3372,61.3372,56579.0
2020-04-30 12:00:00,67.53,67.63,67.0,67.11,25818.0,61.3281,61.4189,60.8468,60.9467,25818.0
2020-04-30 12:30:00,67.17,67.56,66.76,67.45,26501.0,61.0012,61.3554,60.6288,61.2555,26501.0
2020-04-30 13:00:00,67.34,68.13,67.2,67.5,46590.0,61.1556,61.873,61.0284,61.3009,46590.0
2020-04-30 13:30:00,67.44,67.47,66.63,66.65,22781.0,61.2464,61.2736,60.5108,60.5289,22781.0
2020-04-30 14:00:00,66.66,66.89,66.46,66.48,27836.0,60.538,60.7469,60.3564,60.3746,27836.0
2020-04-30 14:30:00,66.5,66.79,66.12,66.69,30750.0,60.3927,60.6561,60.0476,60.5653,30750.0
2020-04-30 15:00:00,66.76,66.97,66.24,66.53,58013.0,60.6288,60.8196,60.1566,60.42,58013.0
2020-04-30 15:30:00,66.54,66.75,66.11,66.2,119569.0,60.429,60.6198,60.0385,60.1203,119569.0
2020-05-01 09:30:00,63.56,64.45,62.28,62.65,49526.0,57.7227,58.531,56.5603,56.8963,49526.0
2020-05-01 10:00:00,62.98,63.79,62.56,63.71,40006.0,57.196,57.9316,56.8146,57.8589,40006.0
2020-05-01 10:30:00,63.67,64.37,63.56,64.05,32688.0,57.8226,58.4583,57.7227,58.1677,32688.0
2020-05-01 11:00:00,63.96,64.16,63.64,63.8,19659.0,58.086,58.2676,57.7954,57.9407,19659.0
2020-05-01 11:30:00,63.71,63.78,62.47,62.73,13487.0,57.8589,57.9225,56.7328,56.969,13487.0
2020-05-01 12:00:00,62.69,63.24,62.59,62.81,21671.0,56.9326,57.4321,56.8418,57.0416,21671.0
2020-05-01 12:30:00,62.7,63.03,62.46,62.99,16859.0,56.9417,57.2414,56.7237,57.2051,16859.0
2020-05-01 13:00:00,63.0,63.21,62.79,63.15,15398.0,57.2142,57.4049,57.0234,57.3504,15398.0
2020-05-01 13:30:00,63.1,63.3,62.65,62.99,16531.0,57.305,57.4866,56.8963,57.2051,16531.0
2020-05-01 14:00:00,62.89,63.72,62.84,63.61,18638.0,57.1143,57.868,57.0688,57.7681,18638.0
2020-05-01 14:30:00,63.71,63.83,62.93,63.1,37672.0,57.8589,57.9679,57.1506,57.305,37672.0
2020-05-01 15:00:00,63.06,63.1,62.39,62.42,45579.0,57.2686,57.305,56.6602,56.6874,45579.0
2020-05-01 15:30:00,62.35,62.96,62.32,62.93,70972.0,56.6238,57.1778,56.5966,57.1506,70972.0
2020-05-04 09:30:00,60.6,62.58,59.32,62.57,70163.0,55.0346,56.8327,53.8721,56.8236,70163.0
2020-05-04 10:00:00,62.34,63.75,62.14,62.28,35413.0,56.6148,57.8953,56.4331,56.5603,35413.0
2020-05-04 10:30:00,62.11,62.37,61.59,61.63,24240.0,56.4059,56.642,55.9336,55.97,24240.0
2020-05-04 11:00:00,61.63,61.7,60.88,61.03,18982.0,55.97,56.0335,55.2889,55.4251,18982.0
2020-05-04 11:30:00,61.05,61.2,60.65,60.65,42776.0,55.4432,55.5795,55.08,55.08,42776.0
2020-05-04 12:00:00,60.69,61.36,60.61,61.23,29553.0,55.1163,55.7248,55.0436,55.6067,29553.0
2020-05-04 12:30:00,61.34,61.36,60.72,60.76,29754.0,55.7066,55.7248,55.1435,55.1799,29754.0
2020-05-04 13:00:00,60.72,60.81,60.09,60.21,39048.0,55.1435,55.2253,54.5714,54.6804,39048.0
2020-05-04 13:30:00,60.17,60.28,59.88,60.02,23240.0,54.6441,54.744,54.3807,54.5078,23240.0
2020-05-04 14:00:00,60.03,60.2,59.7,60.06,57511.0,54.5169,54.6713,54.2172,54.5442,57511.0
2020-05-04 14:30:00,60.12,60.44,59.92,60.4,33252.0,54.5987,54.8893,54.417,54.8529,33252.0
2020-05-04 15:00:00,60.38,60.83,60.1,60.83,53719.0,54.8348,55.2434,54.5805,55.2434,53719.0
2020-05-04 15:30:00,60.79,61.5,60.78,61.09,176559.0,55.2071,55.8519,55.198,55.4796,176559.0
2020-05-05 09:30:00,63.04,66.07,63.04,65.65,128910.0,57.2505,60.0022,57.2505,59.6208,128910.0
2020-05-05 10:00:00,65.9,66.15,63.87,63.91,60362.0,59.8478,60.0749,58.0043,58.0406,60362.0
2020-05-05 10:30:00,63.79,64.65,63.45,64.45,47753.0,57.9316,58.7126,57.6228,58.531,47753.0
2020-05-05 11:00:00,64.3,65.05,64.23,64.86,49623.0,58.3948,59.0759,58.3312,58.9033,49623.0
2020-05-05 11:30:00,64.87,65.79,64.87,65.52,30760.0,58.9124,59.7479,58.9124,59.5027,30760.0
2020-05-05 12:00:00,65.44,65.9,65.3,65.62,26192.0,59.4301,59.8478,59.3029,59.5935,26192.0
2020-05-05 12:30:00,65.65,65.92,65.23,65.46,18076.0,59.6208,59.866,59.2394,59.4482,18076.0
2020-05-05 13:00:00,65.45,65.53,65.07,65.18,23895.0,59.4391,59.5118,59.094,59.1939,23895.0
2020-05-05 13:30:00,65.17,65.35,64.82,65.15,19035.0,59.1849,59.3483,58.867,59.1667,19035.0
2020-05-05 14:00:00,65.17,65.25,64.88,65.22,21040.0,59.1849,59.2575,58.9215,59.2303,21040.0
2020-05-05 14:30:00,65.19,65.39,64.81,65.23,32265.0,59.203,59.3847,58.8579,59.2394,32265.0
2020-05-05 15:00:00,65.23,65.23,64.41,64.76,50917.0,59.2394,59.2394,58.4947,58.8125,50917.0
2020-05-05 15:30:00,64.75,65.24,64.27,64.89,125325.0,58.8034,59.2484,58.3675,58.9306,125325.0
2020-05-06 09:30:00,66.25,66.57,64.38,64.79,39690.0,60.1657,60.4563,58.4674,58.8398,39690.0
2020-05-06 10:00:00,64.79,65.27,63.58,65.24,30651.0,58.8398,59.2757,57.7409,59.2484,30651.0
2020-05-06 10:30:00,65.09,65.78,64.8,65.35,34389.0,59.1122,59.7388,58.8488,59.3483,34389.0
2020-05-06 11:00:00,65.35,65.35,64.18,64.82,27918.0,59.3483,59.3483,58.2858,58.867,27918.0
2020-05-06 11:30:00,64.65,64.68,63.67,64.16,59915.0,58.7126,58.7399,57.8226,58.2676,59915.0
2020-05-06 12:00:00,64.11,64.8,64.06,64.77,45098.0,58.2222,58.8488,58.1768,58.8216,45098.0
2020-05-06 12:30:00,64.78,65.51,64.67,65.15,25057.0,58.8307,59.4936,58.7308,59.1667,25057.0
2020-05-06 13:00:00,65.1,65.27,64.82,65.2,14575.0,59.1213,59.2757,58.867,59.2121,14575.0
2020-05-06 13:30:00,65.15,65.97,65.11,65.97,18371.0,59.1667,59.9114,59.1304,59.9114,18371.0
2020-05-06 14:00:00,65.94,66.2,65.54,65.95,29715.0,59.8841,60.1203,59.5209,59.8932,29715.0
2020-05-06 14:30:00,65.87,66.66,65.8,66.07,40605.0,59.8206,60.538,59.757,60.0022,40605.0
2020-05-06 15:00:00,66.06,66.27,65.81,66.2,22243.0,59.9931,60.1838,59.7661,60.1203,22243.0
2020-05-06 15:30:00,66.16,66.58,65.73,66.32,140780.0,60.0839,60.4654,59.6934,60.2292,140780.0
2020-05-07 09:30:00,67.96,69.75,67.94,68.88,115319.0,61.7186,63.3442,61.7005,62.5541,115319.0
2020-05-07 10:00:00,68.89,68.98,67.47,68.25,45151.0,62.5632,62.645,61.2736,61.982,45151.0
2020-05-07 10:30:00,68.29,70.06,68.25,69.99,91711.0,62.0183,63.6258,61.982,63.5622,91711.0
2020-05-07 11:00:00,69.99,70.07,68.91,68.96,47775.0,63.5622,63.6349,62.5814,62.6268,47775.0
2020-05-07 11:30:00,68.92,69.22,68.64,68.69,32619.0,62.5905,62.8629,62.3362,62.3816,32619.0
2020-05-07 12:00:00,68.72,68.73,67.68,67.93,38770.0,62.4088,62.4179,61.4643,61.6914,38770.0
2020-05-07 12:30:00,67.96,68.16,67.4,67.8,50896.0,61.7186,61.9003,61.2101,61.5733,50896.0
2020-05-07 13:00:00,67.92,68.51,67.85,68.41,23920.0,61.6823,62.2181,61.6187,62.1273,23920.0
2020-05-07 13:30:00,68.41,68.47,67.92,68.06,35637.0,62.1273,62.1818,61.6823,61.8095,35637.0
2020-05-07 14:00:00,68.1,68.34,67.85,68.13,37342.0,61.8458,62.0637,61.6187,61.873,37342.0
2020-05-07 14:30:00,68.19,68.32,67.74,67.91,35971.0,61.9275,62.0456,61.5188,61.6732,35971.0
2020-05-07 15:00:00,67.92,68.83,67.66,68.69,62264.0,61.6823,62.5087,61.4462,62.3816,62264.0
2020-05-07 15:30:00,68.7,69.17,68.51,68.88,155049.0,62.3907,62.8175,62.2181,62.5541,155049.0
2020-05-08 09:30:00,74.25,78.83,73.43,77.96,340907.0,67.431,71.5903,66.6863,70.8002,340907.0
2020-05-08 10:00:00,77.95,78.08,76.79,76.92,118202.0,70.7912,70.9092,69.7377,69.8558,118202.0
2020-05-08 10:30:00,76.89,77.41,76.29,76.97,104631.0,69.8285,70.3008,69.2836,69.9012,104631.0
2020-05-08 11:00:00,76.98,77.37,76.86,77.19,85915.0,69.9102,70.2644,69.8013,70.101,85915.0
2020-05-08 11:30:00,77.18,77.65,76.94,77.55,104445.0,70.0919,70.5187,69.8739,70.4279,104445.0
2020-05-08 12:00:00,77.49,77.66,76.5,76.73,195020.0,70.3734,70.5278,69.4743,69.6832,195020.0
2020-05-08 12:30:00,76.79,77.68,76.73,77.19,54594.0,69.7377,70.546,69.6832,70.101,54594.0
2020-05-08 13:00:00,77.17,77.6,76.95,77.2,45787.0,70.0828,70.4733,69.883,70.11,45787.0
2020-05-08 13:30:00,77.25,77.37,76.72,77.19,34277.0,70.1555,70.2644,69.6741,70.101,34277.0
2020-05-08 14:00:00,77.21,77.84,77.21,77.81,55474.0,70.1191,70.6913,70.1191,70.664,55474.0
2020-05-08 14:30:00,77.81,77.9,77.49,77.61,50032.0,70.664,70.7458,70.3734,70.4824,50032.0
2020-05-08 15:00:00,77.63,77.82,76.96,77.02,131953.0,70.5006,70.6731,69.8921,69.9466,131953.0
2020-05-08 15:30:00,77.03,77.1,76.18,76.98,267664.0,69.9557,70.0192,69.1837,69.9102,267664.0
2020-05-11 09:30:00,75.66,76.84,75.13,75.58,100161.0,68.7115,69.7831,68.2301,68.6388,100161.0
2020-05-11 10:00:00,75.63,76.31,75.17,76.24,57471.0,68.6842,69.3018,68.2665,69.2382,57471.0
2020-05-11 10:30:00,76.15,77.3,75.94,77.18,53613.0,69.1565,70.2009,68.9658,70.0919,53613.0
2020-05-11 11:00:00,77.06,77.82,77.05,77.67,42988.0,69.9829,70.6731,69.9738,70.5369,42988.0
2020-05-11 11:30:00,77.72,77.81,76.74,77.09,41520.0,70.5823,70.664,69.6923,70.0101,41520.0
2020-05-11 12:00:00,77.08,77.26,76.8,77.17,62476.0,70.0011,70.1645,69.7468,70.0828,62476.0
2020-05-11 12:30:00,77.11,77.11,76.21,76.86,34284.0,70.0283,70.0283,69.211,69.8013,34284.0
2020-05-11 13:00:00,76.83,77.0,76.32,76.87,49803.0,69.774,69.9284,69.3109,69.8104,49803.0
2020-05-11 13:30:00,76.88,77.11,76.62,76.72,48939.0,69.8194,70.0283,69.5833,69.6741,48939.0
2020-05-11 14:00:00,76.72,76.94,76.24,76.57,47415.0,69.6741,69.8739,69.2382,69.5379,47415.0
2020-05-11 14:30:00,76.54,77.46,76.52,76.98,42939.0,69.5107,70.3462,69.4925,69.9102,42939.0
2020-05-11 15:00:00,76.96,77.53,76.93,77.31,41792.0,69.8921,70.4097,69.8648,70.2099,41792.0
2020-05-11 15:30:00,77.31,77.75,76.98,77.34,223203.0,70.2099,70.6095,69.9102,70.2372,223203.0
2020-05-12 09:30:00,77.72,77.95,75.88,76.68,55306.0,70.5823,70.7912,68.9113,69.6378,55306.0
2020-05-12 10:00:00,76.73,77.48,76.1,76.24,64427.0,69.6832,70.3643,69.1111,69.2382,64427.0
2020-05-12 10:30:00,76.26,76.76,76.15,76.44,32497.0,69.2564,69.7105,69.1565,69.4198,32497.0
2020-05-12 11:00:00,76.45,77.11,76.32,76.75,49961.0,69.4289,70.0283,69.3109,69.7014,49961.0
2020-05-12 11:30:00,76.79,77.1,76.28,76.44,61024.0,69.7377,70.0192,69.2745,69.4198,61024.0
2020-05-12 12:00:00,76.37,76.66,76.28,76.66,38951.0,69.3563,69.6196,69.2745,69.6196,38951.0
2020-05-12 12:30:00,76.59,76.72,76.29,76.31,16612.0,69.5561,69.6741,69.2836,69.3018,16612.0
2020-05-12 13:00:00,76.29,76.35,75.42,75.42,26584.0,69.2836,69.3381,68.4935,68.4935,26584.0
2020-05-12 13:30:00,75.45,75.84,75.02,75.57,66266.0,68.5208,68.8749,68.1303,68.6297,66266.0
2020-05-12 14:00:00,75.57,75.62,75.28,75.41,15365.0,68.6297,68.6751,68.3664,68.4844,15365.0
2020-05-12 14:30:00,75.41,75.41,74.69,74.91,29309.0,68.4844,68.4844,67.8306,68.0304,29309.0
2020-05-12 15:00:00,74.88,75.16,74.16,74.16,29046.0,68.0031,68.2574,67.3492,67.3492,29046.0
2020-05-12 15:30:00,74.21,74.22,72.89,72.95,128180.0,67.3946,67.4037,66.1959,66.2504,128180.0
2020-05-13 09:30:00,72.24,72.24,70.13,71.12,106685.0,65.6056,65.6056,63.6893,64.5884,106685.0
2020-05-13 10:00:00,71.24,72.02,70.97,71.25,64185.0,64.6974,65.4058,64.4522,64.7065,64185.0
2020-05-13 10:30:00,71.24,71.85,70.58,70.76,44385.0,64.6974,65.2514,64.098,64.2615,44385.0
2020-05-13 11:00:00,70.8,71.1,69.71,69.81,72416.0,64.2978,64.5703,63.3079,63.3987,72416.0
2020-05-13 11:30:00,69.78,69.83,67.73,68.14,78468.0,63.3715,63.4169,61.5098,61.8821,78468.0
2020-05-13 12:00:00,68.06,68.22,66.45,67.21,66925.0,61.8095,61.9548,60.3473,61.0375,66925.0
2020-05-13 12:30:00,67.2,67.84,67.08,67.59,76830.0,61.0284,61.6097,60.9195,61.3826,76830.0
2020-05-13 13:00:00,67.5,67.71,66.86,67.02,63790.0,61.3009,61.4916,60.7197,60.865,63790.0
2020-05-13 13:30:00,66.95,67.06,65.94,66.11,34592.0,60.8014,60.9013,59.8841,60.0385,34592.0
2020-05-13 14:00:00,66.03,67.12,65.76,66.98,50807.0,59.9659,60.9558,59.7207,60.8286,50807.0
2020-05-13 14:30:00,66.98,67.24,66.19,66.19,51832.0,60.8286,61.0648,60.1112,60.1112,51832.0
2020-05-13 15:00:00,66.21,66.9,66.21,66.85,75577.0,60.1294,60.756,60.1294,60.7106,75577.0
2020-05-13 15:30:00,66.81,68.19,66.79,68.07,243570.0,60.6742,61.9275,60.6561,61.8185,243570.0
2020-05-14 09:30:00,65.42,65.52,63.43,64.16,119729.0,59.4119,59.5027,57.6047,58.2676,119729.0
2020-05-14 10:00:00,63.8,65.96,63.64,65.1,86785.0,57.9407,59.9023,57.7954,59.1213,86785.0
2020-05-14 10:30:00,65.14,68.12,64.91,66.99,106320.0,59.1576,61.8639,58.9487,60.8377,106320.0
2020-05-14 11:00:00,66.88,67.96,65.72,66.1,43520.0,60.7378,61.7186,59.6844,60.0295,43520.0
2020-05-14 11:30:00,66.0,66.4,64.71,65.51,44773.0,59.9386,60.3019,58.7671,59.4936,44773.0
2020-05-14 12:00:00,65.41,65.78,65.29,65.55,88871.0,59.4028,59.7388,59.2938,59.53,88871.0
2020-05-14 12:30:00,65.67,66.89,65.65,66.71,48188.0,59.6389,60.7469,59.6208,60.5834,48188.0
2020-05-14 13:00:00,66.71,67.1,66.01,67.1,36650.0,60.5834,60.9376,59.9477,60.9376,36650.0
2020-05-14 13:30:00,67.13,67.3,66.38,66.39,61967.0,60.9649,61.1192,60.2837,60.2928,61967.0
2020-05-14 14:00:00,66.38,66.72,66.27,66.48,43041.0,60.2837,60.5925,60.1838,60.3746,43041.0
2020-05-14 14:30:00,66.5,66.91,66.42,66.75,91594.0,60.3927,60.7651,60.3201,60.6198,91594.0
2020-05-14 15:00:00,66.73,67.58,66.6,67.31,82396.0,60.6016,61.3735,60.4835,61.1283,82396.0
2020-05-14 15:30:00,67.32,67.46,66.44,67.37,204290.0,61.1374,61.2646,60.3382,61.1828,204290.0
2020-05-15 09:30:00,66.6,68.09,65.62,67.25,47598.0,60.4835,61.8367,59.5935,61.0738,47598.0
2020-05-15 10:00:00,67.0,68.23,66.5,67.91,87159.0,60.8468,61.9638,60.3927,61.6732,87159.0
2020-05-15 10:30:00,67.81,68.89,67.7,68.16,51760.0,61.5824,62.5632,61.4825,61.9003,51760.0
2020-05-15 11:00:00,68.03,70.45,67.6,69.68,107837.0,61.7822,63.98,61.3917,63.2807,107837.0
2020-05-15 11:30:00,69.67,70.33,69.43,69.65,94203.0,63.2716,63.871,63.0536,63.2534,94203.0
2020-05-15 12:00:00,69.65,70.23,69.34,69.93,64077.0,63.2534,63.7802,62.9719,63.5077,64077.0
2020-05-15 12:30:00,69.91,70.3,69.65,69.98,43184.0,63.4895,63.8437,63.2534,63.5531,43184.0
2020-05-15 13:00:00,70.15,70.22,69.65,69.85,59254.0,63.7075,63.7711,63.2534,63.4351,59254.0
2020-05-15 13:30:00,69.81,70.29,69.47,70.19,86628.0,63.3987,63.8346,63.09,63.7438,86628.0
2020-05-15 14:00:00,70.28,71.37,70.27,71.31,43948.0,63.8256,64.8155,63.8165,64.761,43948.0
2020-05-15 14:30:00,71.28,71.32,70.29,70.29,89292.0,64.7337,64.7701,63.8346,63.8346,89292.0
2020-05-15 15:00:00,70.32,70.79,70.27,70.67,53779.0,63.8619,64.2887,63.8165,64.1798,53779.0
2020-05-15 15:30:00,70.66,71.88,70.59,71.57,336435.0,64.1707,65.2786,64.1071,64.9971,336435.0
2020-05-18 09:30:00,76.6,79.85,76.51,78.32,203264.0,69.5651,72.5167,69.4834,71.1272,203264.0
2020-05-18 10:00:00,78.18,78.68,76.43,77.74,227612.0,71.0,71.4541,69.4108,70.6005,227612.0
2020-05-18 10:30:00,77.73,78.01,77.13,77.73,76252.0,70.5914,70.8457,70.0465,70.5914,76252.0
2020-05-18 11:00:00,77.76,78.3,77.59,78.05,150266.0,70.6186,71.109,70.4642,70.882,150266.0
2020-05-18 11:30:00,78.12,78.12,76.93,78.01,65273.0,70.9456,70.9456,69.8648,70.8457,65273.0
2020-05-18 12:00:00,77.98,78.31,77.75,78.22,62946.0,70.8184,71.1181,70.6095,71.0364,62946.0
2020-05-18 12:30:00,78.22,78.28,77.75,78.23,30285.0,71.0364,71.0909,70.6095,71.0454,30285.0
2020-05-18 13:00:00,78.25,78.95,78.2,78.87,44880.0,71.0636,71.6993,71.0182,71.6267,44880.0
2020-05-18 13:30:00,78.88,79.15,78.67,78.72,102917.0,71.6358,71.881,71.445,71.4904,102917.0
2020-05-18 14:00:00,78.78,78.79,77.03,77.42,44819.0,71.5449,71.554,69.9557,70.3098,44819.0
2020-05-18 14:30:00,77.42,77.77,77.21,77.43,29481.0,70.3098,70.6277,70.1191,70.3189,29481.0
2020-05-18 15:00:00,77.47,77.71,77.27,77.61,46508.0,70.3552,70.5732,70.1736,70.4824,46508.0
2020-05-18 15:30:00,77.57,78.18,77.27,77.33,175591.0,70.4461,71.0,70.1736,70.2281,175591.0
2020-05-19 09:30:00,76.58,78.29,76.26,78.1,47356.0,69.547,71.0999,69.2564,70.9274,47356.0
2020-05-19 10:00:00,78.04,78.69,77.59,78.0,26368.0,70.8729,71.4632,70.4642,70.8366,26368.0
2020-05-19 10:30:00,78.01,78.98,77.71,78.92,45721.0,70.8457,71.7266,70.5732,71.6721,45721.0
2020-05-19 11:00:00,78.98,79.97,78.98,79.8,45642.0,71.7266,72.6256,71.7266,72.4713,45642.0
2020-05-19 11:30:00,79.81,79.98,79.07,79.75,92344.0,72.4803,72.6347,71.8083,72.4259,92344.0
2020-05-19 12:00:00,79.76,80.46,79.68,80.01,40782.0,72.4349,73.0706,72.3623,72.662,40782.0
2020-05-19 12:30:00,80.03,80.04,79.42,79.91,27888.0,72.6801,72.6892,72.1262,72.5712,27888.0
2020-05-19 13:00:00,79.89,80.5,79.86,80.34,25080.0,72.553,73.107,72.5258,72.9617,25080.0
2020-05-19 13:30:00,80.4,80.91,80.22,80.78,16421.0,73.0162,73.4793,72.8527,73.3613,16421.0
2020-05-19 14:00:00,80.85,81.69,80.72,81.65,65330.0,73.4248,74.1877,73.3068,74.1514,65330.0
2020-05-19 14:30:00,81.61,81.89,80.02,80.03,37152.0,74.115,74.3693,72.6711,72.6801,37152.0
2020-05-19 15:00:00,79.99,81.18,79.99,80.48,40834.0,72.6438,73.7245,72.6438,73.0888,40834.0
2020-05-19 15:30:00,80.48,80.63,78.24,78.26,143423.0,73.0888,73.225,71.0545,71.0727,143423.0
2020-05-20 09:30:00,80.48,82.79,79.74,82.2,96592.0,73.0888,75.1867,72.4168,74.6508,96592.0
2020-05-20 10:00:00,82.24,82.82,81.3,81.4,41441.0,74.6872,75.2139,73.8335,73.9243,41441.0
2020-05-20 10:30:00,81.34,82.13,80.65,82.09,73212.0,73.8698,74.5873,73.2432,74.551,73212.0
2020-05-20 11:00:00,82.11,82.98,81.67,82.36,43818.0,74.5691,75.3592,74.1695,74.7962,43818.0
2020-05-20 11:30:00,82.27,82.27,81.7,81.78,26110.0,74.7144,74.7144,74.1968,74.2694,26110.0
2020-05-20 12:00:00,81.81,81.84,80.59,80.97,38917.0,74.2967,74.3239,73.1887,73.5338,38917.0
2020-05-20 12:30:00,80.97,81.13,80.56,80.89,28286.0,73.5338,73.6791,73.1615,73.4612,28286.0
2020-05-20 13:00:00,80.88,80.88,80.34,80.51,27745.0,73.4521,73.4521,72.9617,73.1161,27745.0
2020-05-20 13:30:00,80.58,81.36,80.22,80.92,31950.0,73.1796,73.888,72.8527,73.4884,31950.0
2020-05-20 14:00:00,80.96,81.19,80.6,81.06,19522.0,73.5247,73.7336,73.1978,73.6155,19522.0
2020-05-20 14:30:00,80.99,82.0,80.99,81.82,36383.0,73.552,74.4692,73.552,74.3057,36383.0
2020-05-20 15:00:00,81.9,81.91,81.35,81.74,42763.0,74.3784,74.3875,73.8789,74.2331,42763.0
2020-05-20 15:30:00,81.71,81.94,80.96,81.0,162999.0,74.2059,74.4147,73.5247,73.5611,162999.0
2020-05-21 09:30:00,79.6,82.15,79.29,81.39,95258.0,72.2896,74.6054,72.0081,73.9152,95258.0
2020-05-21 10:00:00,81.61,82.22,81.48,81.55,38303.0,74.115,74.669,73.997,74.0605,38303.0
2020-05-21 10:30:00,81.48,81.48,80.71,81.03,40482.0,73.997,73.997,73.2977,73.5883,40482.0
2020-05-21 11:00:00,81.02,81.13,79.76,79.92,29296.0,73.5792,73.6791,72.4349,72.5802,29296.0
2020-05-21 11:30:00,79.84,80.89,79.76,80.63,30105.0,72.5076,73.4612,72.4349,73.225,30105.0
2020-05-21 12:00:00,80.64,81.73,80.63,81.49,26901.0,73.2341,74.224,73.225,74.0061,26901.0
2020-05-21 12:30:00,81.37,82.44,81.23,81.69,55460.0,73.8971,74.8688,73.7699,74.1877,55460.0
2020-05-21 13:00:00,81.73,82.35,81.52,82.05,33397.0,74.224,74.7871,74.0333,74.5146,33397.0
2020-05-21 13:30:00,82.06,82.17,81.72,81.84,18389.0,74.5237,74.6236,74.2149,74.3239,18389.0
2020-05-21 14:00:00,81.84,82.19,81.6,82.03,21827.0,74.3239,74.6418,74.106,74.4965,21827.0
2020-05-21 14:30:00,82.0,82.05,81.47,81.91,34087.0,74.4692,74.5146,73.9879,74.3875,34087.0
2020-05-21 15:00:00,81.96,82.25,81.57,81.62,31473.0,74.4329,74.6963,74.0787,74.1241,31473.0
2020-05-21 15:30:00,81.6,81.73,81.22,81.46,125472.0,74.106,74.224,73.7609,73.9788,125472.0
2020-05-22 09:30:00,81.55,82.06,79.8,81.82,87481.0,74.0605,74.5237,72.4713,74.3057,87481.0
2020-05-22 10:00:00,81.93,82.53,80.89,82.3,52008.0,74.4056,74.9505,73.4612,74.7417,52008.0
2020-05-22 10:30:00,82.21,82.46,81.07,81.56,25528.0,74.6599,74.887,73.6246,74.0696,25528.0
2020-05-22 11:00:00,81.59,82.04,81.17,81.37,24938.0,74.0969,74.5055,73.7154,73.8971,24938.0
2020-05-22 11:30:00,81.46,82.04,81.33,82.0,17424.0,73.9788,74.5055,73.8607,74.4692,17424.0
2020-05-22 12:00:00,81.95,82.1,81.66,82.07,24890.0,74.4238,74.56,74.1604,74.5328,24890.0
2020-05-22 12:30:00,82.07,82.33,82.0,82.08,34791.0,74.5328,74.7689,74.4692,74.5419,34791.0
2020-05-22 13:00:00,82.06,82.54,81.76,81.97,35248.0,74.5237,74.9596,74.2513,74.442,35248.0
2020-05-22 13:30:00,82.0,82.29,81.79,82.23,27215.0,74.4692,74.7326,74.2785,74.6781,27215.0
2020-05-22 14:00:00,82.28,82.81,82.09,82.18,41868.0,74.7235,75.2048,74.551,74.6327,41868.0
2020-05-22 14:30:00,82.24,82.32,82.02,82.29,25102.0,74.6872,74.7598,74.4874,74.7326,25102.0
2020-05-22 15:00:00,82.3,82.67,81.88,81.95,44334.0,74.7417,75.0777,74.3602,74.4238,44334.0
2020-05-22 15:30:00,82.03,82.13,81.71,82.0,91170.0,74.4965,74.5873,74.2059,74.4692,91170.0
2020-05-26 09:30:00,85.41,86.68,83.55,85.5,126593.0,77.566,78.7194,75.8769,77.6478,126593.0
2020-05-26 10:00:00,85.46,86.6,85.11,86.6,133785.0,77.6115,78.6468,77.2936,78.6468,133785.0
2020-05-26 10:30:00,86.61,87.33,86.43,86.77,60978.0,78.6558,79.3097,78.4924,78.8011,60978.0
2020-05-26 11:00:00,86.77,87.36,86.48,86.81,46210.0,78.8011,79.337,78.5378,78.8375,46210.0
2020-05-26 11:30:00,86.82,86.86,83.45,83.76,92784.0,78.8466,78.8829,75.7861,76.0676,92784.0
2020-05-26 12:00:00,83.65,84.23,83.37,84.16,44159.0,75.9677,76.4944,75.7134,76.4308,44159.0
2020-05-26 12:30:00,84.2,84.99,84.09,84.9,33027.0,76.4672,77.1846,76.3673,77.1029,33027.0
2020-05-26 13:00:00,84.87,84.98,84.57,84.82,28050.0,77.0756,77.1755,76.8032,77.0302,28050.0
2020-05-26 13:30:00,84.77,85.38,84.75,85.21,26673.0,76.9848,77.5388,76.9667,77.3844,26673.0
2020-05-26 14:00:00,85.18,85.55,84.97,85.53,37416.0,77.3572,77.6932,77.1665,77.675,37416.0
2020-05-26 14:30:00,85.58,86.0,85.1,85.96,47740.0,77.7204,78.1019,77.2845,78.0655,47740.0
2020-05-26 15:00:00,85.91,86.31,85.62,86.16,39745.0,78.0201,78.3834,77.7568,78.2472,39745.0
2020-05-26 15:30:00,86.19,86.32,84.61,84.98,118312.0,78.2744,78.3925,76.8395,77.1755,118312.0
2020-05-27 09:30:00,88.0,88.72,86.03,86.67,108749.0,79.9182,80.5721,78.1291,78.7103,108749.0
2020-05-27 10:00:00,86.68,87.35,85.69,87.08,51050.0,78.7194,79.3279,77.8203,79.0827,51050.0
2020-05-27 10:30:00,87.13,87.19,84.76,85.45,60529.0,79.1281,79.1826,76.9757,77.6024,60529.0
2020-05-27 11:00:00,85.47,86.2,85.18,85.92,61642.0,77.6205,78.2835,77.3572,78.0292,61642.0
2020-05-27 11:30:00,85.94,86.71,85.71,85.84,33847.0,78.0474,78.7467,77.8385,77.9566,33847.0
2020-05-27 12:00:00,85.88,86.28,85.74,86.0,39881.0,77.9929,78.3561,77.8657,78.1019,39881.0
2020-05-27 12:30:00,85.95,86.15,85.86,86.02,26836.0,78.0565,78.2381,77.9747,78.12,26836.0
2020-05-27 13:00:00,85.98,86.25,85.82,86.24,29328.0,78.0837,78.3289,77.9384,78.3198,29328.0
2020-05-27 13:30:00,86.23,86.25,85.77,85.99,34499.0,78.3107,78.3289,77.893,78.0928,34499.0
2020-05-27 14:00:00,86.02,86.15,85.85,85.94,42894.0,78.12,78.2381,77.9656,78.0474,42894.0
2020-05-27 14:30:00,85.96,86.14,85.15,85.97,55338.0,78.0655,78.229,77.3299,78.0746,55338.0
2020-05-27 15:00:00,85.96,86.68,85.91,86.61,60440.0,78.0655,78.7194,78.0201,78.6558,60440.0
2020-05-27 15:30:00,86.48,88.14,86.44,88.02,152568.0,78.5378,80.0453,78.5015,79.9363,152568.0
2020-05-28 09:30:00,88.35,88.51,85.42,88.12,87717.0,80.236,80.3813,77.5751,80.0272,87717.0
2020-05-28 10:00:00,88.05,88.31,87.22,87.69,41538.0,79.9636,80.1997,79.2098,79.6367,41538.0
2020-05-28 10:30:00,87.62,88.17,86.64,88.1,63743.0,79.5731,80.0726,78.6831,80.009,63743.0
2020-05-28 11:00:00,88.01,88.87,87.82,88.45,34270.0,79.9273,80.7083,79.7547,80.3269,34270.0
2020-05-28 11:30:00,88.46,88.59,87.83,88.49,34443.0,80.3359,80.454,79.7638,80.3632,34443.0
2020-05-28 12:00:00,88.49,88.88,88.0,88.11,25436.0,80.3632,80.7174,79.9182,80.0181,25436.0
2020-05-28 12:30:00,88.06,88.68,87.82,88.15,56925.0,79.9727,80.5357,79.7547,80.0544,56925.0
2020-05-28 13:00:00,88.16,88.31,87.03,87.67,52371.0,80.0635,80.1997,79.0373,79.6185,52371.0
2020-05-28 13:30:00,87.58,87.81,87.41,87.5,21380.0,79.5368,79.7456,79.3824,79.4641,21380.0
2020-05-28 14:00:00,87.62,87.63,86.82,86.93,25185.0,79.5731,79.5822,78.8466,78.9465,25185.0
2020-05-28 14:30:00,86.96,87.12,85.81,86.49,39775.0,78.9737,79.119,77.9293,78.5469,39775.0
2020-05-28 15:00:00,86.59,86.67,85.78,85.78,37757.0,78.6377,78.7103,77.9021,77.9021,37757.0
2020-05-28 15:30:00,85.79,85.89,84.57,84.75,130938.0,77.9111,78.002,76.8032,76.9667,130938.0
2020-05-29 09:30:00,84.39,86.81,83.58,85.08,48660.0,76.6397,78.8375,75.9041,77.2664,48660.0
2020-05-29 10:00:00,85.17,87.29,84.88,86.16,68177.0,77.3481,79.2734,77.0847,78.2472,68177.0
2020-05-29 10:30:00,86.25,86.75,85.85,86.22,34461.0,78.3289,78.783,77.9656,78.3017,34461.0
2020-05-29 11:00:00,86.26,86.56,85.8,85.85,46213.0,78.338,78.6104,77.9202,77.9656,46213.0
2020-05-29 11:30:00,85.89,86.73,85.82,86.6,38957.0,78.002,78.7648,77.9384,78.6468,38957.0
2020-05-29 12:00:00,86.6,87.27,86.54,87.25,53923.0,78.6468,79.2552,78.5923,79.2371,53923.0
2020-05-29 12:30:00,87.19,87.38,86.59,87.09,56849.0,79.1826,79.3551,78.6377,79.0918,56849.0
2020-05-29 13:00:00,86.97,87.06,86.36,86.61,16300.0,78.9828,79.0645,78.4288,78.6558,16300.0
2020-05-29 13:30:00,86.61,86.8,85.53,85.61,29038.0,78.6558,78.8284,77.675,77.7477,29038.0
2020-05-29 14:00:00,85.61,86.95,85.26,86.92,27632.0,77.7477,78.9646,77.4298,78.9374,27632.0
2020-05-29 14:30:00,86.91,87.0,85.23,86.99,33399.0,78.9283,79.01,77.4026,79.0009,33399.0
2020-05-29 15:00:00,87.14,87.65,86.62,86.78,46644.0,79.1372,79.6003,78.6649,78.8102,46644.0
2020-05-29 15:30:00,86.72,87.1,85.92,86.2,132535.0,78.7557,79.1008,78.0292,78.2835,132535.0
2020-06-01 09:30:00,86.77,86.96,85.26,86.1,44381.0,78.8011,78.9737,77.4298,78.1927,44381.0
2020-06-01 10:00:00,86.0,87.19,86.0,86.91,39774.0,78.1019,79.1826,78.1019,78.9283,39774.0
2020-06-01 10:30:00,86.9,88.23,86.88,87.33,40279.0,78.9192,80.1271,78.901,79.3097,40279.0
2020-06-01 11:00:00,87.27,87.94,86.84,87.61,21249.0,79.2552,79.8637,78.8647,79.564,21249.0
2020-06-01 11:30:00,87.62,87.77,87.41,87.69,27488.0,79.5731,79.7093,79.3824,79.6367,27488.0
2020-06-01 12:00:00,87.69,88.2,87.56,87.84,67919.0,79.6367,80.0998,79.5186,79.7729,67919.0
2020-06-01 12:30:00,87.89,89.38,87.89,89.36,37478.0,79.8183,81.1714,79.8183,81.1533,37478.0
2020-06-01 13:00:00,89.36,89.71,88.91,88.95,41464.0,81.1533,81.4711,80.7446,80.7809,41464.0
2020-06-01 13:30:00,88.91,89.25,88.63,88.96,21863.0,80.7446,81.0534,80.4903,80.79,21863.0
2020-06-01 14:00:00,88.99,88.99,87.91,87.95,20817.0,80.8173,80.8173,79.8364,79.8728,20817.0
2020-06-01 14:30:00,87.94,88.3,87.62,87.78,29930.0,79.8637,80.1906,79.5731,79.7184,29930.0
2020-06-01 15:00:00,87.78,87.89,87.39,87.82,36160.0,79.7184,79.8183,79.3642,79.7547,36160.0
2020-06-01 15:30:00,87.83,87.93,87.19,87.25,136627.0,79.7638,79.8546,79.1826,79.2371,136627.0
2020-06-02 09:30:00,88.23,88.23,86.77,87.54,32697.0,80.1271,80.1271,78.8011,79.5004,32697.0
2020-06-02 10:00:00,87.5,88.8,87.5,88.66,34079.0,79.4641,80.6447,79.4641,80.5176,34079.0
2020-06-02 10:30:00,88.64,88.74,87.51,88.47,48986.0,80.4994,80.5902,79.4732,80.345,48986.0
2020-06-02 11:00:00,88.34,88.8,87.56,88.51,48198.0,80.227,80.6447,79.5186,80.3813,48198.0
2020-06-02 11:30:00,88.46,89.49,88.28,88.77,31582.0,80.3359,81.2713,80.1725,80.6175,31582.0
2020-06-02 12:00:00,88.73,89.5,88.58,89.45,26252.0,80.5811,81.2804,80.4449,81.235,26252.0
2020-06-02 12:30:00,89.42,89.5,89.11,89.18,35966.0,81.2078,81.2804,80.9262,80.9898,35966.0
2020-06-02 13:00:00,89.17,89.63,88.95,89.63,26391.0,80.9807,81.3985,80.7809,81.3985,26391.0
2020-06-02 13:30:00,89.67,90.33,89.46,90.12,30582.0,81.4348,82.0342,81.2441,81.8435,30582.0
2020-06-02 14:00:00,90.21,90.33,89.57,89.82,33077.0,81.9252,82.0342,81.344,81.571,33077.0
2020-06-02 14:30:00,89.71,90.49,89.21,90.17,54907.0,81.4711,82.1795,81.0171,81.8889,54907.0
2020-06-02 15:00:00,90.11,90.16,89.0,89.31,34025.0,81.8344,81.8798,80.8263,81.1079,34025.0
2020-06-02 15:30:00,89.32,89.65,88.92,89.42,92069.0,81.117,81.4166,80.7537,81.2078,92069.0
2020-06-03 09:30:00,92.0,92.71,91.25,92.22,56387.0,83.5508,84.1956,82.8697,83.7506,56387.0
2020-06-03 10:00:00,92.15,94.97,92.14,93.77,145382.0,83.6871,86.2481,83.678,85.1583,145382.0
2020-06-03 10:30:00,93.57,95.18,93.55,94.9,56053.0,84.9766,86.4388,84.9585,86.1845,56053.0
2020-06-03 11:00:00,94.85,96.38,94.82,95.61,70603.0,86.1391,87.5286,86.1118,86.8293,70603.0
2020-06-03 11:30:00,95.57,95.67,94.99,95.37,40565.0,86.793,86.8838,86.2662,86.6113,40565.0
2020-06-03 12:00:00,95.36,95.38,93.79,94.25,59769.0,86.6023,86.6204,85.1764,85.5942,59769.0
2020-06-03 12:30:00,94.23,94.63,94.15,94.23,20021.0,85.576,85.9393,85.5034,85.576,20021.0
2020-06-03 13:00:00,94.26,94.46,94.15,94.39,18782.0,85.6033,85.7849,85.5034,85.7213,18782.0
2020-06-03 13:30:00,94.34,94.61,93.79,93.99,84087.0,85.6759,85.9211,85.1764,85.3581,84087.0
2020-06-03 14:00:00,93.97,94.29,93.75,93.99,22825.0,85.3399,85.6305,85.1401,85.3581,22825.0
2020-06-03 14:30:00,94.03,94.32,93.97,94.11,29266.0,85.3944,85.6578,85.3399,85.467,29266.0
2020-06-03 15:00:00,94.11,94.24,93.76,94.18,42856.0,85.467,85.5851,85.1492,85.5306,42856.0
2020-06-03 15:30:00,94.18,94.63,94.11,94.56,155962.0,85.5306,85.9393,85.467,85.8757,155962.0
2020-06-04 09:30:00,93.98,97.4,92.91,97.25,117065.0,85.349,88.4549,84.3773,88.3187,117065.0
2020-06-04 10:00:00,97.52,99.94,97.33,99.78,203698.0,88.5639,90.7616,88.3913,90.6163,203698.0
2020-06-04 10:30:00,99.87,101.91,99.63,101.59,203900.0,90.6981,92.5507,90.4801,92.2601,203900.0
2020-06-04 11:00:00,101.7,101.84,98.52,99.63,124644.0,92.36,92.4871,89.472,90.4801,124644.0
2020-06-04 11:30:00,99.61,100.83,99.6,100.62,65516.0,90.4619,91.5699,90.4529,91.3792,65516.0
2020-06-04 12:00:00,100.61,100.89,100.0,100.33,68572.0,91.3701,91.6244,90.8161,91.1158,68572.0
2020-06-04 12:30:00,100.33,100.33,98.84,99.63,205494.0,91.1158,91.1158,89.7627,90.4801,205494.0
2020-06-04 13:00:00,99.69,100.15,99.03,99.13,74554.0,90.5346,90.9523,89.9352,90.026,74554.0
2020-06-04 13:30:00,99.12,100.8,99.09,100.5,56375.0,90.0169,91.5426,89.9897,91.2702,56375.0
2020-06-04 14:00:00,100.54,100.54,99.76,99.92,48210.0,91.3065,91.3065,90.5982,90.7435,48210.0
2020-06-04 14:30:00,99.88,99.88,98.86,98.92,113198.0,90.7071,90.7071,89.7808,89.8353,113198.0
2020-06-04 15:00:00,98.78,98.88,96.89,98.25,102611.0,89.7082,89.799,87.9917,89.2268,102611.0
2020-06-04 15:30:00,98.25,99.19,97.75,99.18,191197.0,89.2268,90.0805,88.7728,90.0714,191197.0
2020-06-05 09:30:00,102.89,103.99,98.24,98.63,143516.0,93.4407,94.4397,89.2178,89.5719,143516.0
2020-06-05 10:00:00,98.79,98.99,97.82,97.98,93455.0,89.7172,89.8989,88.8363,88.9816,93455.0
2020-06-05 10:30:00,97.9,98.47,96.98,98.46,97541.0,88.909,89.4266,88.0735,89.4176,97541.0
2020-06-05 11:00:00,98.65,101.39,98.46,101.15,128740.0,89.5901,92.0785,89.4176,91.8605,128740.0
2020-06-05 11:30:00,101.14,102.16,100.83,101.56,77991.0,91.8514,92.7777,91.5699,92.2328,77991.0
2020-06-05 12:00:00,101.62,101.69,99.64,99.95,151290.0,92.2873,92.3509,90.4892,90.7707,151290.0
2020-06-05 12:30:00,100.06,101.0,99.74,101.0,65038.0,90.8706,91.7243,90.58,91.7243,65038.0
2020-06-05 13:00:00,101.05,101.47,99.88,100.39,108521.0,91.7697,92.1511,90.7071,91.1703,108521.0
2020-06-05 13:30:00,100.41,101.08,100.26,100.51,46023.0,91.1885,91.7969,91.0522,91.2793,46023.0
2020-06-05 14:00:00,100.48,101.14,100.38,101.08,41456.0,91.252,91.8514,91.1612,91.7969,41456.0
2020-06-05 14:30:00,101.08,101.17,100.14,100.61,43574.0,91.7969,91.8787,90.9433,91.3701,43574.0
2020-06-05 15:00:00,100.74,100.92,99.85,100.12,75861.0,91.4882,91.6516,90.6799,90.9251,75861.0
2020-06-05 15:30:00,100.11,100.61,99.75,99.94,164264.0,90.916,91.3701,90.5891,90.7616,164264.0
2020-06-08 09:30:00,109.55,110.99,105.51,108.31,484838.0,99.4891,100.7968,95.8201,98.3629,484838.0
2020-06-08 10:00:00,108.23,109.86,106.79,107.31,244030.0,98.2903,99.7706,96.9825,97.4548,244030.0
2020-06-08 10:30:00,107.38,108.82,106.42,107.69,143676.0,97.5183,98.8261,96.6465,97.7999,143676.0
2020-06-08 11:00:00,107.67,108.2,106.58,107.03,166095.0,97.7817,98.263,96.7918,97.2005,166095.0
2020-06-08 11:30:00,107.01,110.38,106.63,109.45,127904.0,97.1823,100.2428,96.8372,99.3982,127904.0
2020-06-08 12:00:00,109.53,111.97,109.53,111.69,131522.0,99.4709,101.6868,99.4709,101.4325,131522.0
2020-06-08 12:30:00,111.69,112.3,111.13,111.84,87572.0,101.4325,101.9865,100.924,101.5687,87572.0
2020-06-08 13:00:00,111.9,113.99,111.9,113.27,102760.0,101.6232,103.5213,101.6232,102.8674,102760.0
2020-06-08 13:30:00,113.39,114.71,112.67,112.94,99943.0,102.9764,104.1752,102.3225,102.5677,99943.0
2020-06-08 14:00:00,112.9,113.12,111.72,111.83,106790.0,102.5314,102.7312,101.4598,101.5597,106790.0
2020-06-08 14:30:00,111.8,112.16,110.53,111.77,103465.0,101.5324,101.8594,100.3791,101.5052,103465.0
2020-06-08 15:00:00,111.76,111.85,109.36,109.54,190934.0,101.4961,101.5778,99.3165,99.48,190934.0
2020-06-08 15:30:00,109.58,111.26,109.27,111.15,226873.0,99.5163,101.042,99.2348,100.9421,226873.0
2020-06-09 09:30:00,109.03,113.72,108.53,109.99,248349.0,99.0168,103.2761,98.5627,99.8886,248349.0
2020-06-09 10:00:00,109.84,112.65,109.5,111.8,95484.0,99.7524,102.3044,99.4436,101.5324,95484.0
2020-06-09 10:30:00,111.79,112.43,111.03,111.21,67492.0,101.5233,102.1046,100.8331,100.9966,67492.0
2020-06-09 11:00:00,111.01,112.93,110.95,112.79,64332.0,100.815,102.5586,100.7605,102.4315,64332.0
2020-06-09 11:30:00,112.68,113.1,111.65,112.85,49684.0,102.3316,102.713,101.3962,102.486,49684.0
2020-06-09 12:00:00,112.88,113.05,112.13,112.43,47728.0,102.5132,102.6676,101.8321,102.1046,47728.0
2020-06-09 12:30:00,112.4,112.48,111.22,111.22,51223.0,102.0773,102.15,101.0057,101.0057,51223.0
2020-06-09 13:00:00,111.28,112.75,111.24,112.65,40403.0,101.0602,102.3952,101.0238,102.3044,40403.0
2020-06-09 13:30:00,112.68,112.72,111.92,112.24,42220.0,102.3316,102.3679,101.6414,101.932,42220.0
2020-06-09 14:00:00,112.29,112.39,111.17,111.5,60417.0,101.9774,102.0682,100.9603,101.26,60417.0
2020-06-09 14:30:00,111.47,112.73,111.47,112.29,53869.0,101.2327,102.377,101.2327,101.9774,53869.0
2020-06-09 15:00:00,112.25,112.47,111.69,112.29,48776.0,101.9411,102.1409,101.4325,101.9774,48776.0
2020-06-09 15:30:00,112.25,112.29,110.49,110.63,161250.0,101.9411,101.9774,100.3427,100.4699,161250.0
2020-06-10 09:30:00,113.62,115.13,111.3,112.03,182591.0,103.1853,104.5566,101.0783,101.7413,182591.0
2020-06-10 10:00:00,112.0,112.74,109.03,109.84,173494.0,101.7141,102.3861,99.0168,99.7524,173494.0
2020-06-10 10:30:00,109.96,110.58,109.42,110.03,99097.0,99.8614,100.4245,99.371,99.925,99097.0
2020-06-10 11:00:00,109.95,110.56,109.87,110.06,143905.0,99.8523,100.4063,99.7797,99.9522,143905.0
2020-06-10 11:30:00,110.07,112.0,109.89,111.66,208557.0,99.9613,101.7141,99.7978,101.4053,208557.0
2020-06-10 12:00:00,111.71,112.32,110.82,110.85,70473.0,101.4507,102.0047,100.6424,100.6697,70473.0
2020-06-10 12:30:00,110.86,111.26,109.98,110.86,38783.0,100.6787,101.042,99.8796,100.6787,38783.0
2020-06-10 13:00:00,110.81,111.18,110.03,110.42,49348.0,100.6333,100.9694,99.925,100.2792,49348.0
2020-06-10 13:30:00,110.33,110.97,110.08,110.48,27339.0,100.1974,100.7786,99.9704,100.3336,27339.0
2020-06-10 14:00:00,110.48,111.37,109.82,110.66,92798.0,100.3336,101.1419,99.7343,100.4971,92798.0
2020-06-10 14:30:00,110.7,110.71,109.23,110.26,153071.0,100.5334,100.5425,99.1984,100.1339,153071.0
2020-06-10 15:00:00,110.22,111.15,109.74,111.15,61327.0,100.0975,100.9421,99.6616,100.9421,61327.0
2020-06-10 15:30:00,111.15,111.44,109.63,109.94,147911.0,100.9421,101.2055,99.5617,99.8432,147911.0
2020-06-11 09:30:00,101.56,106.54,100.06,105.34,209156.0,92.2328,96.7555,90.8706,95.6657,209156.0
2020-06-11 10:00:00,105.19,106.81,104.32,104.66,91064.0,95.5295,97.0007,94.7394,95.0481,91064.0
2020-06-11 10:30:00,104.7,105.79,104.67,105.18,60484.0,95.0845,96.0744,95.0572,95.5204,60484.0
2020-06-11 11:00:00,105.06,105.96,104.3,105.03,55927.0,95.4114,96.2288,94.7212,95.3842,55927.0
2020-06-11 11:30:00,105.07,105.15,103.34,104.0,61808.0,95.4205,95.4931,93.8494,94.4488,61808.0
2020-06-11 12:00:00,103.87,103.9,102.0,102.3,45823.0,94.3307,94.3579,92.6324,92.9049,45823.0
2020-06-11 12:30:00,102.23,103.11,101.09,101.23,51848.0,92.8413,93.6405,91.806,91.9332,51848.0
2020-06-11 13:00:00,101.33,103.49,101.22,102.73,44727.0,92.024,93.9856,91.9241,93.2954,44727.0
2020-06-11 13:30:00,102.78,103.2,102.06,102.88,45713.0,93.3408,93.7222,92.6869,93.4316,45713.0
2020-06-11 14:00:00,102.84,102.84,101.11,101.38,59733.0,93.3953,93.3953,91.8242,92.0694,59733.0
2020-06-11 14:30:00,101.42,101.45,100.3,100.38,54210.0,92.1057,92.133,91.0886,91.1612,54210.0
2020-06-11 15:00:00,100.41,101.12,100.11,100.8,193784.0,91.1885,91.8333,90.916,91.5426,193784.0
2020-06-11 15:30:00,100.75,101.98,100.57,101.23,224208.0,91.4972,92.6143,91.3338,91.9332,224208.0
2020-06-12 09:30:00,106.63,107.63,105.0,105.81,105160.0,96.8372,97.7454,95.3569,96.0925,105160.0
2020-06-12 10:00:00,105.78,107.04,105.42,105.8,63799.0,96.0653,97.2096,95.7384,96.0835,63799.0
2020-06-12 10:30:00,105.61,106.64,104.61,104.82,55381.0,95.9109,96.8463,95.0027,95.1935,55381.0
2020-06-12 11:00:00,104.93,105.87,103.91,105.04,37713.0,95.2934,96.147,94.367,95.3933,37713.0
2020-06-12 11:30:00,105.04,107.62,104.28,107.51,85689.0,95.3933,97.7363,94.703,97.6364,85689.0
2020-06-12 12:00:00,107.42,107.63,106.61,106.69,61482.0,97.5547,97.7454,96.8191,96.8917,61482.0
2020-06-12 12:30:00,106.62,107.4,105.79,106.95,31878.0,96.8281,97.5365,96.0744,97.1278,31878.0
2020-06-12 13:00:00,107.04,107.09,105.98,106.23,24170.0,97.2096,97.255,96.2469,96.474,24170.0
2020-06-12 13:30:00,106.24,106.59,104.06,104.06,35735.0,96.483,96.8009,94.5033,94.5033,35735.0
2020-06-12 14:00:00,104.17,105.68,104.14,105.62,25813.0,94.6032,95.9745,94.5759,95.92,25813.0
2020-06-12 14:30:00,105.83,106.92,104.86,105.9,25118.0,96.1107,97.1006,95.2298,96.1743,25118.0
2020-06-12 15:00:00,106.26,106.87,105.43,106.14,34806.0,96.5012,97.0552,95.7474,96.3922,34806.0
2020-06-12 15:30:00,106.2,107.0,105.49,106.84,189248.0,96.4467,97.1732,95.8019,97.0279,189248.0
2020-06-15 09:30:00,102.32,104.49,101.5,103.86,83562.0,92.9231,94.8938,92.1784,94.3216,83562.0
2020-06-15 10:00:00,103.88,106.99,103.78,106.37,57388.0,94.3398,97.1642,94.249,96.6011,57388.0
2020-06-15 10:30:00,106.3,108.94,106.04,108.7,40256.0,96.5375,98.9351,96.3014,98.7171,40256.0
2020-06-15 11:00:00,108.69,110.81,108.69,109.19,58571.0,98.708,100.6333,98.708,99.1621,58571.0
2020-06-15 11:30:00,109.33,110.63,108.95,110.49,68609.0,99.2893,100.4699,98.9442,100.3427,68609.0
2020-06-15 12:00:00,110.34,111.91,110.22,111.9,39010.0,100.2065,101.6323,100.0975,101.6232,39010.0
2020-06-15 12:30:00,111.93,113.22,111.12,113.22,58913.0,101.6505,102.822,100.9149,102.822,58913.0
2020-06-15 13:00:00,113.16,114.28,112.96,113.4,65573.0,102.7675,103.7847,102.5859,102.9855,65573.0
2020-06-15 13:30:00,113.32,113.33,111.46,111.92,36030.0,102.9128,102.9219,101.2236,101.6414,36030.0
2020-06-15 14:00:00,112.0,114.52,111.93,113.89,71537.0,101.7141,104.0026,101.6505,103.4305,71537.0
2020-06-15 14:30:00,114.01,114.11,112.99,113.14,33723.0,103.5395,103.6303,102.6131,102.7494,33723.0
2020-06-15 15:00:00,113.13,114.99,113.13,113.33,79010.0,102.7403,104.4295,102.7403,102.9219,79010.0
2020-06-15 15:30:00,113.32,113.84,112.47,113.74,157061.0,102.9128,103.3851,102.1409,103.2943,157061.0
2020-06-16 09:30:00,118.61,118.89,114.36,115.48,113901.0,107.717,107.9713,103.8573,104.8745,113901.0
2020-06-16 10:00:00,115.5,117.64,115.39,117.64,73205.0,104.8926,106.8361,104.7927,106.8361,73205.0
2020-06-16 10:30:00,117.67,117.67,112.87,112.87,91077.0,106.8633,106.8633,102.5042,102.5042,91077.0
2020-06-16 11:00:00,112.59,114.19,110.9,113.88,86618.0,102.2499,103.7029,100.7151,103.4214,86618.0
2020-06-16 11:30:00,113.71,114.02,112.39,113.76,83456.0,103.267,103.5485,102.0682,103.3124,83456.0
2020-06-16 12:00:00,113.88,114.49,113.04,114.42,33852.0,103.4214,103.9754,102.6585,103.9118,33852.0
2020-06-16 12:30:00,114.28,114.7,113.92,114.35,32038.0,103.7847,104.1661,103.4577,103.8482,32038.0
2020-06-16 13:00:00,114.32,115.21,114.05,115.12,23612.0,103.821,104.6292,103.5758,104.5475,23612.0
2020-06-16 13:30:00,115.18,115.25,113.59,114.12,91494.0,104.602,104.6656,103.158,103.6394,91494.0
2020-06-16 14:00:00,114.12,114.46,113.2,113.72,86002.0,103.6394,103.9481,102.8038,103.2761,86002.0
2020-06-16 14:30:00,113.82,114.74,113.74,114.51,33843.0,103.3669,104.2024,103.2943,103.9935,33843.0
2020-06-16 15:00:00,114.54,114.68,113.98,114.45,123341.0,104.0208,104.1479,103.5122,103.939,123341.0
2020-06-16 15:30:00,114.4,114.83,113.26,114.44,229901.0,103.8936,104.2841,102.8583,103.93,229901.0
2020-06-17 09:30:00,114.89,116.09,114.18,114.52,83939.0,104.3386,105.4284,103.6938,104.0026,83939.0
2020-06-17 10:00:00,114.26,115.33,113.75,114.24,33701.0,103.7665,104.7382,103.3033,103.7483,33701.0
2020-06-17 10:30:00,114.27,116.64,114.02,116.45,36306.0,103.7756,105.9279,103.5485,105.7554,36306.0
2020-06-17 11:00:00,116.56,116.81,115.53,115.99,43040.0,105.8553,106.0823,104.9199,105.3376,43040.0
2020-06-17 11:30:00,115.84,116.21,114.92,115.31,31940.0,105.2014,105.5374,104.3659,104.7201,31940.0
2020-06-17 12:00:00,115.31,115.66,114.67,114.73,38052.0,104.7201,105.0379,104.1388,104.1933,38052.0
2020-06-17 12:30:00,114.74,115.05,114.56,114.75,21362.0,104.2024,104.4839,104.0389,104.2115,21362.0
2020-06-17 13:00:00,114.8,115.91,114.78,115.61,25940.0,104.2569,105.265,104.2387,104.9925,25940.0
2020-06-17 13:30:00,115.68,116.18,115.64,115.7,24897.0,105.0561,105.5102,105.0198,105.0742,24897.0
2020-06-17 14:00:00,115.63,116.03,115.44,115.47,18459.0,105.0107,105.3739,104.8381,104.8654,18459.0
2020-06-17 14:30:00,115.47,116.16,114.91,115.04,30933.0,104.8654,105.492,104.3568,104.4749,30933.0
2020-06-17 15:00:00,115.0,115.2,114.01,114.18,41557.0,104.4385,104.6202,103.5395,103.6938,41557.0
2020-06-17 15:30:00,114.0,114.68,113.74,114.03,82119.0,103.5304,104.1479,103.2943,103.5576,82119.0
2020-06-18 09:30:00,112.61,114.97,111.32,114.41,48716.0,102.268,104.4113,101.0965,103.9027,48716.0
2020-06-18 10:00:00,114.26,116.48,114.26,115.85,47145.0,103.7665,105.7826,103.7665,105.2105,47145.0
2020-06-18 10:30:00,115.79,116.32,114.07,114.51,42917.0,105.156,105.6373,103.5939,103.9935,42917.0
2020-06-18 11:00:00,114.39,114.53,113.13,113.94,54622.0,103.8846,104.0117,102.7403,103.4759,54622.0
2020-06-18 11:30:00,114.14,114.54,113.21,113.25,22308.0,103.6575,104.0208,102.8129,102.8493,22308.0
2020-06-18 12:00:00,113.22,114.2,113.1,113.95,27428.0,102.822,103.712,102.713,103.485,27428.0
2020-06-18 12:30:00,113.91,114.32,112.88,113.98,22654.0,103.4486,103.821,102.5132,103.5122,22654.0
2020-06-18 13:00:00,114.01,114.82,113.75,114.61,23178.0,103.5395,104.2751,103.3033,104.0844,23178.0
2020-06-18 13:30:00,114.61,115.17,114.61,115.17,14457.0,104.0844,104.5929,104.0844,104.5929,14457.0
2020-06-18 14:00:00,115.15,115.27,114.62,115.09,17829.0,104.5748,104.6837,104.0934,104.5203,17829.0
2020-06-18 14:30:00,115.15,115.3,114.23,114.23,24728.0,104.5748,104.711,103.7393,103.7393,24728.0
2020-06-18 15:00:00,114.23,114.63,113.95,114.6,21075.0,103.7393,104.1025,103.485,104.0753,21075.0
2020-06-18 15:30:00,114.6,115.09,114.53,114.76,87039.0,104.0753,104.5203,104.0117,104.2206,87039.0
2020-06-19 09:30:00,116.91,117.29,115.67,116.08,167503.0,106.1731,106.5182,105.047,105.4194,167503.0
2020-06-19 10:00:00,115.95,116.52,115.02,115.02,63582.0,105.3013,105.8189,104.4567,104.4567,63582.0
2020-06-19 10:30:00,115.0,116.16,114.31,115.83,39725.0,104.4385,105.492,103.8119,105.1923,39725.0
2020-06-19 11:00:00,115.57,115.89,115.02,115.47,19036.0,104.9562,105.2468,104.4567,104.8654,19036.0
2020-06-19 11:30:00,115.35,115.7,114.97,115.54,17249.0,104.7564,105.0742,104.4113,104.9289,17249.0
2020-06-19 12:00:00,115.61,115.76,113.75,114.44,31726.0,104.9925,105.1287,103.3033,103.93,31726.0
2020-06-19 12:30:00,114.87,115.87,114.66,115.86,78823.0,104.3205,105.2286,104.1298,105.2196,78823.0
2020-06-19 13:00:00,115.91,115.98,114.79,115.19,43003.0,105.265,105.3285,104.2478,104.6111,43003.0
2020-06-19 13:30:00,115.05,115.09,113.85,113.86,30620.0,104.4839,104.5203,103.3942,103.4032,30620.0
2020-06-19 14:00:00,113.79,114.71,113.62,114.13,23264.0,103.3397,104.1752,103.1853,103.6484,23264.0
2020-06-19 14:30:00,114.14,114.94,114.04,114.52,25684.0,103.6575,104.384,103.5667,104.0026,25684.0
2020-06-19 15:00:00,114.52,114.74,114.08,114.26,69823.0,104.0026,104.2024,103.603,103.7665,69823.0
2020-06-19 15:30:00,114.25,114.41,113.23,113.31,135595.0,103.7574,103.9027,102.8311,102.9037,135595.0
2020-06-22 09:30:00,114.77,115.34,112.5,114.79,57870.0,104.2297,104.7473,102.1681,104.2478,57870.0
2020-06-22 10:00:00,114.66,115.87,114.13,115.21,93329.0,104.1298,105.2286,103.6484,104.6292,93329.0
2020-06-22 10:30:00,115.23,115.25,114.35,114.35,61085.0,104.6474,104.6656,103.8482,103.8482,61085.0
2020-06-22 11:00:00,114.36,114.79,114.08,114.49,37061.0,103.8573,104.2478,103.603,103.9754,37061.0
2020-06-22 11:30:00,114.56,114.58,113.85,114.0,39552.0,104.0389,104.0571,103.3942,103.5304,39552.0
2020-06-22 12:00:00,114.04,115.14,114.01,114.71,36027.0,103.5667,104.5657,103.5395,104.1752,36027.0
2020-06-22 12:30:00,114.73,115.23,114.63,114.81,68776.0,104.1933,104.6474,104.1025,104.266,68776.0
2020-06-22 13:00:00,114.84,115.01,114.1,114.1,48552.0,104.2932,104.4476,103.6212,103.6212,48552.0
2020-06-22 13:30:00,114.25,114.42,113.91,114.26,49775.0,103.7574,103.9118,103.4486,103.7665,49775.0
2020-06-22 14:00:00,114.25,115.0,113.97,114.92,38833.0,103.7574,104.4385,103.5031,104.3659,38833.0
2020-06-22 14:30:00,114.95,115.32,114.83,114.9,111090.0,104.3931,104.7291,104.2841,104.3477,111090.0
2020-06-22 15:00:00,114.88,115.04,114.32,114.57,63731.0,104.3296,104.4749,103.821,104.048,63731.0
2020-06-22 15:30:00,114.59,115.02,114.3,114.31,101257.0,104.0662,104.4567,103.8028,103.8119,101257.0
2020-06-23 09:30:00,116.09,116.49,114.76,115.06,128140.0,105.4284,105.7917,104.2206,104.493,128140.0
2020-06-23 10:00:00,115.13,115.45,114.64,115.0,24402.0,104.5566,104.8472,104.1116,104.4385,24402.0
2020-06-23 10:30:00,115.27,115.27,114.39,114.47,28440.0,104.6837,104.6837,103.8846,103.9572,28440.0
2020-06-23 11:00:00,114.51,115.99,114.35,115.58,65682.0,103.9935,105.3376,103.8482,104.9653,65682.0
2020-06-23 11:30:00,115.5,115.79,114.8,115.43,26108.0,104.8926,105.156,104.2569,104.829,26108.0
2020-06-23 12:00:00,115.4,115.79,115.1,115.57,25532.0,104.8018,105.156,104.5294,104.9562,25532.0
2020-06-23 12:30:00,115.56,115.72,115.32,115.44,40459.0,104.9471,105.0924,104.7291,104.8381,40459.0
2020-06-23 13:00:00,115.44,115.63,115.27,115.47,25761.0,104.8381,105.0107,104.6837,104.8654,25761.0
2020-06-23 13:30:00,115.49,115.61,115.16,115.61,33732.0,104.8835,104.9925,104.5838,104.9925,33732.0
2020-06-23 14:00:00,115.62,115.63,115.06,115.55,26988.0,105.0016,105.0107,104.493,104.938,26988.0
2020-06-23 14:30:00,115.54,115.65,114.68,114.72,21004.0,104.9289,105.0288,104.1479,104.1843,21004.0
2020-06-23 15:00:00,114.72,114.96,114.26,114.45,25507.0,104.1843,104.4022,103.7665,103.939,25507.0
2020-06-23 15:30:00,114.44,114.52,113.57,113.7,100902.0,103.93,104.0026,103.1399,103.2579,100902.0
2020-06-24 09:30:00,111.55,112.62,110.5,111.23,116763.0,101.3054,102.2771,100.3518,101.0148,116763.0
2020-06-24 10:00:00,111.55,113.09,110.76,112.81,91785.0,101.3054,102.7039,100.5879,102.4497,91785.0
2020-06-24 10:30:00,112.8,112.87,110.85,111.78,54491.0,102.4406,102.5042,100.6697,101.5143,54491.0
2020-06-24 11:00:00,111.7,112.39,110.25,110.79,39204.0,101.4416,102.0682,100.1248,100.6152,39204.0
2020-06-24 11:30:00,110.69,110.72,108.38,109.29,57437.0,100.5244,100.5516,98.4265,99.2529,57437.0
2020-06-24 12:00:00,109.26,110.51,108.85,110.04,48103.0,99.2257,100.3609,98.8533,99.9341,48103.0
2020-06-24 12:30:00,110.0,111.17,109.94,111.12,32684.0,99.8977,100.9603,99.8432,100.9149,32684.0
2020-06-24 13:00:00,110.97,111.41,110.2,110.39,75720.0,100.7786,101.1782,100.0794,100.2519,75720.0
2020-06-24 13:30:00,110.17,110.22,109.65,109.95,42856.0,100.0521,100.0975,99.5799,99.8523,42856.0
2020-06-24 14:00:00,110.0,110.56,109.52,110.45,76329.0,99.8977,100.4063,99.4618,100.3064,76329.0
2020-06-24 14:30:00,110.45,110.68,109.36,109.44,47020.0,100.3064,100.5153,99.3165,99.3892,47020.0
2020-06-24 15:00:00,109.59,110.29,109.57,110.07,30851.0,99.5254,100.1611,99.5072,99.9613,30851.0
2020-06-24 15:30:00,109.98,110.58,108.91,109.13,197919.0,99.8796,100.4245,98.9078,99.1076,197919.0
2020-06-25 09:30:00,109.68,110.3,108.34,109.65,54163.0,99.6071,100.1702,98.3902,99.5799,54163.0
2020-06-25 10:00:00,109.53,110.92,109.23,110.67,50422.0,99.4709,100.7332,99.1984,100.5062,50422.0
2020-06-25 10:30:00,110.69,110.9,109.55,110.15,33234.0,100.5244,100.7151,99.4891,100.034,33234.0
2020-06-25 11:00:00,110.2,110.42,108.86,108.86,85802.0,100.0794,100.2792,98.8624,98.8624,85802.0
2020-06-25 11:30:00,108.97,109.35,107.95,109.32,37126.0,98.9623,99.3074,98.036,99.2802,37126.0
2020-06-25 12:00:00,109.43,109.82,109.03,109.03,24584.0,99.3801,99.7343,99.0168,99.0168,24584.0
2020-06-25 12:30:00,109.03,109.64,108.89,109.14,29391.0,99.0168,99.5708,98.8897,99.1167,29391.0
2020-06-25 13:00:00,109.04,109.39,108.78,109.16,19228.0,99.0259,99.3438,98.7898,99.1349,19228.0
2020-06-25 13:30:00,109.27,109.29,108.53,108.63,15886.0,99.2348,99.2529,98.5627,98.6535,15886.0
2020-06-25 14:00:00,108.63,108.74,108.26,108.43,22180.0,98.6535,98.7534,98.3175,98.4719,22180.0
2020-06-25 14:30:00,108.42,108.42,107.9,108.07,25428.0,98.4628,98.4628,97.9906,98.145,25428.0
2020-06-25 15:00:00,108.04,109.23,107.93,109.19,54267.0,98.1177,99.1984,98.0178,99.1621,54267.0
2020-06-25 15:30:00,109.14,109.95,109.01,109.75,151772.0,99.1167,99.8523,98.9987,99.6707,151772.0
2020-06-26 09:30:00,108.84,109.5,108.11,108.76,35859.0,98.8443,99.4436,98.1813,98.7716,35859.0
2020-06-26 10:00:00,108.85,109.05,106.7,107.61,28418.0,98.8533,99.035,96.9008,97.7272,28418.0
2020-06-26 10:30:00,107.73,107.73,106.09,106.75,41017.0,97.8362,97.8362,96.3468,96.9462,41017.0
2020-06-26 11:00:00,106.94,107.38,106.67,106.95,27379.0,97.1188,97.5183,96.8736,97.1278,27379.0
2020-06-26 11:30:00,106.97,107.6,106.85,107.3,30363.0,97.146,97.7181,97.037,97.4457,30363.0
2020-06-26 12:00:00,107.19,107.53,106.78,107.41,23286.0,97.3458,97.6546,96.9735,97.5456,23286.0
2020-06-26 12:30:00,107.41,107.41,106.89,107.26,23259.0,97.5456,97.5456,97.0733,97.4094,23259.0
2020-06-26 13:00:00,107.21,107.85,107.11,107.37,17459.0,97.364,97.9452,97.2731,97.5093,17459.0
2020-06-26 13:30:00,107.31,107.56,106.71,106.83,33037.0,97.4548,97.6818,96.9099,97.0189,33037.0
2020-06-26 14:00:00,106.81,107.0,106.2,106.38,20249.0,97.0007,97.1732,96.4467,96.6102,20249.0
2020-06-26 14:30:00,106.47,106.59,105.86,106.48,34737.0,96.6919,96.8009,96.1379,96.701,34737.0
2020-06-26 15:00:00,106.52,106.91,105.93,106.08,37951.0,96.7373,97.0915,96.2015,96.3377,37951.0
2020-06-26 15:30:00,106.11,106.79,105.88,106.39,149398.0,96.365,96.9825,96.1561,96.6193,149398.0
2020-06-29 09:30:00,106.42,108.31,106.16,107.82,65019.0,97.0079,98.7307,96.7709,98.2841,65019.0
2020-06-29 10:00:00,107.9,109.14,107.68,109.0,37664.0,98.357,99.4873,98.1564,99.3597,37664.0
2020-06-29 10:30:00,108.99,109.54,108.31,108.5,42257.0,99.3506,99.8519,98.7307,98.9039,42257.0
2020-06-29 11:00:00,108.53,108.91,107.99,108.84,24395.0,98.9313,99.2777,98.439,99.2138,24395.0
2020-06-29 11:30:00,108.75,109.08,107.76,107.99,44045.0,99.1318,99.4326,98.2294,98.439,44045.0
2020-06-29 12:00:00,107.97,108.5,107.88,108.01,74788.0,98.4208,98.9039,98.3387,98.4573,74788.0
2020-06-29 12:30:00,108.01,108.28,107.42,107.46,35298.0,98.4573,98.7034,97.9194,97.9559,35298.0
2020-06-29 13:00:00,107.5,107.78,107.01,107.69,30851.0,97.9924,98.2476,97.5457,98.1656,30851.0
2020-06-29 13:30:00,107.73,108.04,107.1,107.1,30970.0,98.202,98.4846,97.6277,97.6277,30970.0
2020-06-29 14:00:00,107.25,107.31,106.72,106.72,26907.0,97.7645,97.8192,97.2813,97.2813,26907.0
2020-06-29 14:30:00,106.81,107.1,106.63,106.94,28190.0,97.3634,97.6277,97.1993,97.4819,28190.0
2020-06-29 15:00:00,106.93,106.95,106.0,106.05,35489.0,97.4728,97.491,96.625,96.6706,35489.0
2020-06-29 15:30:00,106.04,107.0,105.94,106.9,115201.0,96.6615,97.5366,96.5703,97.4454,115201.0
2020-06-30 09:30:00,106.37,107.87,106.02,107.05,40029.0,96.9623,98.3296,96.6433,97.5822,40029.0
2020-06-30 10:00:00,106.89,107.16,106.08,106.21,50829.0,97.4363,97.6824,96.6979,96.8164,50829.0
2020-06-30 10:30:00,106.27,106.93,105.67,106.59,31051.0,96.8711,97.4728,96.3242,97.1628,31051.0
2020-06-30 11:00:00,106.43,107.43,106.43,106.98,47891.0,97.017,97.9285,97.017,97.5183,47891.0
2020-06-30 11:30:00,106.91,107.43,106.76,107.01,46340.0,97.4545,97.9285,97.3178,97.5457,46340.0
2020-06-30 12:00:00,107.06,107.19,106.63,106.63,74102.0,97.5913,97.7098,97.1993,97.1993,74102.0
2020-06-30 12:30:00,106.73,106.82,105.95,106.15,24199.0,97.2905,97.3725,96.5794,96.7618,24199.0
2020-06-30 13:00:00,106.21,106.45,105.67,105.69,27036.0,96.8164,97.0352,96.3242,96.3424,27036.0
2020-06-30 13:30:00,105.64,106.24,105.18,106.15,38982.0,96.2969,96.8438,95.8775,96.7618,38982.0
2020-06-30 14:00:00,106.15,106.25,105.73,106.2,39107.0,96.7618,96.8529,96.3789,96.8073,39107.0
2020-06-30 14:30:00,106.16,106.49,105.94,106.34,32735.0,96.7709,97.0717,96.5703,96.935,32735.0
2020-06-30 15:00:00,106.42,106.53,105.59,106.26,51717.0,97.0079,97.1081,96.2513,96.862,51717.0
2020-06-30 15:30:00,106.17,106.8,106.15,106.49,155031.0,96.78,97.3543,96.7618,97.0717,155031.0
2020-07-01 09:30:00,106.47,108.11,106.46,106.63,60751.0,97.0535,98.5484,97.0443,97.1993,60751.0
2020-07-01 10:00:00,106.79,107.33,106.35,106.61,33997.0,97.3452,97.8374,96.9441,97.1811,33997.0
2020-07-01 10:30:00,106.91,106.91,106.06,106.36,17952.0,97.4545,97.4545,96.6797,96.9532,17952.0
2020-07-01 11:00:00,106.21,106.21,104.67,104.67,28135.0,96.8164,96.8164,95.4127,95.4127,28135.0
2020-07-01 11:30:00,104.89,106.33,104.73,106.04,29189.0,95.6132,96.9258,95.4673,96.6615,29189.0
2020-07-01 12:00:00,106.03,106.7,105.5,106.27,71643.0,96.6524,97.2631,96.1692,96.8711,71643.0
2020-07-01 12:30:00,106.31,106.56,105.72,105.85,16536.0,96.9076,97.1355,96.3698,96.4883,16536.0
2020-07-01 13:00:00,105.97,105.97,105.2,105.71,13126.0,96.5977,96.5977,95.8958,96.3607,13126.0
2020-07-01 13:30:00,105.65,105.83,105.23,105.4,29820.0,96.306,96.4701,95.9231,96.0781,29820.0
2020-07-01 14:00:00,105.55,106.25,105.55,105.97,16769.0,96.2148,96.8529,96.2148,96.5977,16769.0
2020-07-01 14:30:00,105.95,106.16,105.46,106.13,17288.0,96.5794,96.7709,96.1328,96.7435,17288.0
2020-07-01 15:00:00,106.13,106.13,105.63,105.85,31732.0,96.7435,96.7435,96.2877,96.4883,31732.0
2020-07-01 15:30:00,105.89,106.23,105.0,105.19,94483.0,96.5248,96.8347,95.7135,95.8867,94483.0
2020-07-02 09:30:00,106.99,107.98,106.43,107.25,46278.0,97.5275,98.4299,97.017,97.7645,46278.0
2020-07-02 10:00:00,107.2,107.31,105.1,105.36,35166.0,97.7189,97.8192,95.8046,96.0416,35166.0
2020-07-02 10:30:00,105.39,106.22,104.82,104.98,37172.0,96.069,96.8256,95.5494,95.6952,37172.0
2020-07-02 11:00:00,104.76,105.4,104.11,105.33,23355.0,95.4947,96.0781,94.9022,96.0143,23355.0
2020-07-02 11:30:00,105.3,106.4,105.3,105.95,33152.0,95.9869,96.9896,95.9869,96.5794,33152.0
2020-07-02 12:00:00,105.96,106.1,105.55,106.0,28028.0,96.5886,96.7162,96.2148,96.625,28028.0
2020-07-02 12:30:00,106.04,106.09,105.6,105.79,38591.0,96.6615,96.7071,96.2604,96.4336,38591.0
2020-07-02 13:00:00,105.82,106.15,105.65,105.8,33872.0,96.4609,96.7618,96.306,96.4427,33872.0
2020-07-02 13:30:00,105.79,106.42,105.7,106.0,16254.0,96.4336,97.0079,96.3516,96.625,16254.0
2020-07-02 14:00:00,106.14,106.5,105.9,106.33,63332.0,96.7526,97.0808,96.5339,96.9258,63332.0
2020-07-02 14:30:00,106.29,106.54,106.12,106.4,36377.0,96.8894,97.1173,96.7344,96.9896,36377.0
2020-07-02 15:00:00,106.37,106.77,106.17,106.68,24484.0,96.9623,97.3269,96.78,97.2449,24484.0
2020-07-02 15:30:00,106.72,106.84,105.81,106.41,185535.0,97.2813,97.3907,96.4518,96.9988,185535.0
2020-07-06 09:30:00,108.1,109.0,106.15,106.27,91934.0,98.5393,99.3597,96.7618,96.8711,91934.0
2020-07-06 10:00:00,106.61,107.0,104.69,105.73,98825.0,97.1811,97.5366,95.4309,96.3789,98825.0
2020-07-06 10:30:00,105.66,106.26,104.98,105.04,47603.0,96.3151,96.862,95.6952,95.7499,47603.0
2020-07-06 11:00:00,105.01,105.37,104.51,104.51,67612.0,95.7226,96.0507,95.2668,95.2668,67612.0
2020-07-06 11:30:00,104.59,104.6,103.17,103.54,72111.0,95.3397,95.3488,94.0453,94.3826,72111.0
2020-07-06 12:00:00,103.5,104.31,103.43,104.02,50534.0,94.3461,95.0845,94.2823,94.8201,50534.0
2020-07-06 12:30:00,104.04,104.04,103.23,103.75,61709.0,94.8384,94.8384,94.1,94.574,61709.0
2020-07-06 13:00:00,103.93,104.13,103.26,103.55,35391.0,94.7381,94.9204,94.1274,94.3917,35391.0
2020-07-06 13:30:00,103.58,103.62,102.5,102.9,55070.0,94.4191,94.4555,93.4346,93.7992,55070.0
2020-07-06 14:00:00,102.88,102.88,101.33,102.22,85317.0,93.781,93.781,92.3681,93.1793,85317.0
2020-07-06 14:30:00,102.17,102.61,101.82,102.44,75123.0,93.1338,93.5348,92.8147,93.3799,75123.0
2020-07-06 15:00:00,102.44,102.51,101.61,101.62,77303.0,93.3799,93.4437,92.6233,92.6324,77303.0
2020-07-06 15:30:00,101.53,103.05,101.4,102.96,261037.0,92.5504,93.9359,92.4319,93.8539,261037.0
2020-07-07 09:30:00,102.14,102.46,100.01,101.8,77722.0,93.1064,93.3981,91.1648,92.7965,77722.0
2020-07-07 10:00:00,101.73,103.78,100.77,103.73,71586.0,92.7327,94.6014,91.8576,94.5558,71586.0
2020-07-07 10:30:00,103.72,104.48,102.8,103.6,106972.0,94.5467,95.2395,93.708,94.4373,106972.0
2020-07-07 11:00:00,103.68,104.44,103.46,104.04,84572.0,94.5102,95.203,94.3097,94.8384,84572.0
2020-07-07 11:30:00,104.06,104.58,103.66,104.2,21382.0,94.8566,95.3306,94.492,94.9842,21382.0
2020-07-07 12:00:00,104.26,104.36,103.12,103.67,67205.0,95.0389,95.1301,93.9997,94.5011,67205.0
2020-07-07 12:30:00,103.77,104.3,103.51,103.79,31475.0,94.5923,95.0754,94.3552,94.6105,31475.0
2020-07-07 13:00:00,103.76,104.0,103.47,103.64,21036.0,94.5831,94.8019,94.3188,94.4737,21036.0
2020-07-07 13:30:00,103.52,103.91,103.44,103.7,26520.0,94.3644,94.7199,94.2914,94.5284,26520.0
2020-07-07 14:00:00,103.64,103.68,103.0,103.0,31359.0,94.4737,94.5102,93.8904,93.8904,31359.0
2020-07-07 14:30:00,102.91,102.91,102.48,102.74,23820.0,93.8083,93.8083,93.4163,93.6533,23820.0
2020-07-07 15:00:00,102.65,102.67,101.1,101.36,51054.0,93.5713,93.5895,92.1584,92.3954,51054.0
2020-07-07 15:30:00,101.41,101.49,100.57,100.94,124512.0,92.441,92.5139,91.6753,92.0125,124512.0
2020-07-08 09:30:00,101.65,103.8,101.11,102.7,62390.0,92.6597,94.6196,92.1675,93.6169,62390.0
2020-07-08 10:00:00,102.62,102.93,101.41,101.6,44444.0,93.544,93.8265,92.441,92.6142,44444.0
2020-07-08 10:30:00,101.68,102.02,101.0,101.44,34878.0,92.6871,92.997,92.0672,92.4683,34878.0
2020-07-08 11:00:00,101.44,101.55,100.13,100.58,25883.0,92.4683,92.5686,91.2742,91.6844,25883.0
2020-07-08 11:30:00,100.62,101.75,100.62,101.51,16142.0,91.7208,92.7509,91.7208,92.5321,16142.0
2020-07-08 12:00:00,101.76,102.14,101.6,101.77,21701.0,92.76,93.1064,92.6142,92.7691,21701.0
2020-07-08 12:30:00,101.78,102.24,101.46,102.23,18278.0,92.7783,93.1976,92.4866,93.1885,18278.0
2020-07-08 13:00:00,102.23,102.28,100.9,101.04,35079.0,93.1885,93.234,91.9761,92.1037,35079.0
2020-07-08 13:30:00,101.04,101.51,100.88,101.21,39513.0,92.1037,92.5321,91.9579,92.2587,39513.0
2020-07-08 14:00:00,101.17,101.57,100.96,101.36,36147.0,92.2222,92.5868,92.0308,92.3954,36147.0
2020-07-08 14:30:00,101.34,101.34,100.17,100.66,26582.0,92.3772,92.3772,91.3106,91.7573,26582.0
2020-07-08 15:00:00,100.76,101.64,100.56,101.16,49833.0,91.8485,92.6506,91.6662,92.2131,49833.0
2020-07-08 15:30:00,101.15,101.59,101.02,101.5,101876.0,92.204,92.6051,92.0855,92.523,101876.0
2020-07-09 09:30:00,102.28,103.11,100.88,101.03,30517.0,93.234,93.9906,91.9579,92.0946,30517.0
2020-07-09 10:00:00,101.23,101.29,99.82,100.22,27113.0,92.2769,92.3316,90.9916,91.3562,27113.0
2020-07-09 10:30:00,100.47,100.71,97.47,97.61,50078.0,91.5841,91.8029,88.8494,88.9771,50078.0
2020-07-09 11:00:00,97.61,98.96,97.22,98.25,45362.0,88.9771,90.2077,88.6216,89.5605,45362.0
2020-07-09 11:30:00,98.33,98.58,97.77,98.21,21820.0,89.6334,89.8613,89.1229,89.524,21820.0
2020-07-09 12:00:00,98.17,98.35,97.42,98.2,63821.0,89.4875,89.6516,88.8039,89.5149,63821.0
2020-07-09 12:30:00,98.14,98.77,98.09,98.74,26907.0,89.4602,90.0345,89.4146,90.0071,26907.0
2020-07-09 13:00:00,98.68,99.75,98.61,99.23,21491.0,89.9524,90.9278,89.8886,90.4538,21491.0
2020-07-09 13:30:00,99.29,99.35,98.87,98.93,14175.0,90.5085,90.5632,90.1256,90.1803,14175.0
2020-07-09 14:00:00,98.87,99.1,98.76,98.85,13642.0,90.1256,90.3353,90.0254,90.1074,13642.0
2020-07-09 14:30:00,98.83,98.83,98.09,98.3,21597.0,90.0892,90.0892,89.4146,89.606,21597.0
2020-07-09 15:00:00,98.31,98.6,97.41,97.52,36208.0,89.6152,89.8795,88.7947,88.895,36208.0
2020-07-09 15:30:00,97.47,97.68,97.07,97.37,109781.0,88.8494,89.0409,88.4848,88.7583,109781.0
2020-07-10 09:30:00,97.24,99.3,95.52,99.3,67444.0,88.6398,90.5176,87.0719,90.5176,67444.0
2020-07-10 10:00:00,99.24,99.57,97.96,98.97,43584.0,90.4629,90.7637,89.2961,90.2168,43584.0
2020-07-10 10:30:00,99.09,100.42,98.85,99.88,36783.0,90.3262,91.5385,90.1074,91.0463,36783.0
2020-07-10 11:00:00,100.0,100.32,99.28,99.98,41299.0,91.1557,91.4474,90.4994,91.1375,41299.0
2020-07-10 11:30:00,100.03,101.56,99.95,101.16,86814.0,91.183,92.5777,91.1101,92.2131,86814.0
2020-07-10 12:00:00,101.17,101.81,101.02,101.44,59635.0,92.2222,92.8056,92.0855,92.4683,59635.0
2020-07-10 12:30:00,101.46,102.07,101.09,101.78,33786.0,92.4866,93.0426,92.1493,92.7783,33786.0
2020-07-10 13:00:00,101.81,102.18,101.45,101.71,30896.0,92.8056,93.1429,92.4774,92.7144,30896.0
2020-07-10 13:30:00,101.81,101.95,101.46,101.62,24485.0,92.8056,92.9332,92.4866,92.6324,24485.0
2020-07-10 14:00:00,101.69,101.8,100.76,100.9,21425.0,92.6962,92.7965,91.8485,91.9761,21425.0
2020-07-10 14:30:00,100.93,101.07,100.33,100.59,38011.0,92.0034,92.131,91.4565,91.6935,38011.0
2020-07-10 15:00:00,100.56,101.47,100.47,101.36,70738.0,91.6662,92.4957,91.5841,92.3954,70738.0
2020-07-10 15:30:00,101.33,101.95,101.08,101.84,155939.0,92.3681,92.9332,92.1402,92.8329,155939.0
2020-07-13 09:30:00,103.7,104.39,102.39,103.27,49762.0,94.5284,95.1574,93.3343,94.1365,49762.0
2020-07-13 10:00:00,103.15,104.86,101.65,104.8,81968.0,94.0271,95.5858,92.6597,95.5312,81968.0
2020-07-13 10:30:00,104.89,104.89,102.98,104.36,163181.0,95.6132,95.6132,93.8721,95.1301,163181.0
2020-07-13 11:00:00,104.28,104.51,103.87,104.39,75432.0,95.0571,95.2668,94.6834,95.1574,75432.0
2020-07-13 11:30:00,104.35,105.28,104.33,104.69,41315.0,95.121,95.9687,95.1027,95.4309,41315.0
2020-07-13 12:00:00,104.64,104.95,103.91,104.06,30413.0,95.3853,95.6679,94.7199,94.8566,30413.0
2020-07-13 12:30:00,104.01,104.49,103.8,104.09,43440.0,94.811,95.2486,94.6196,94.8839,43440.0
2020-07-13 13:00:00,104.15,104.84,103.8,104.54,54711.0,94.9386,95.5676,94.6196,95.2941,54711.0
2020-07-13 13:30:00,104.63,105.53,104.52,105.2,43814.0,95.3762,96.1966,95.2759,95.8958,43814.0
2020-07-13 14:00:00,105.27,105.27,103.07,103.19,35169.0,95.9596,95.9596,93.9542,94.0635,35169.0
2020-07-13 14:30:00,103.16,104.38,102.87,104.03,31957.0,94.0362,95.1483,93.7718,94.8293,31957.0
2020-07-13 15:00:00,103.98,104.03,102.25,102.26,41409.0,94.7837,94.8293,93.2067,93.2158,41409.0
2020-07-13 15:30:00,102.27,102.54,100.66,101.02,176451.0,93.2249,93.471,91.7573,92.0855,176451.0
2020-07-14 09:30:00,100.64,101.5,99.56,100.6,27789.0,91.7391,92.523,90.7546,91.7026,27789.0
2020-07-14 10:00:00,100.75,102.77,99.23,102.18,50623.0,91.8393,93.6807,90.4538,93.1429,50623.0
2020-07-14 10:30:00,102.59,104.22,102.59,103.63,26935.0,93.5166,95.0025,93.5166,94.4646,26935.0
2020-07-14 11:00:00,103.7,104.31,103.01,103.68,14342.0,94.5284,95.0845,93.8995,94.5102,14342.0
2020-07-14 11:30:00,103.58,104.5,103.49,104.03,17109.0,94.4191,95.2577,94.337,94.8293,17109.0
2020-07-14 12:00:00,104.23,105.05,103.84,104.47,16918.0,95.0116,95.759,94.6561,95.2303,16918.0
2020-07-14 12:30:00,104.62,104.99,104.27,104.36,25092.0,95.3671,95.7043,95.048,95.1301,25092.0
2020-07-14 13:00:00,104.43,105.02,104.02,104.84,19367.0,95.1939,95.7317,94.8201,95.5676,19367.0
2020-07-14 13:30:00,104.85,105.81,104.8,105.37,25760.0,95.5767,96.4518,95.5312,96.0507,25760.0
2020-07-14 14:00:00,105.38,105.88,104.91,105.62,23541.0,96.0599,96.5156,95.6314,96.2786,23541.0
2020-07-14 14:30:00,105.62,106.18,105.44,106.03,38518.0,96.2786,96.7891,96.1146,96.6524,38518.0
2020-07-14 15:00:00,106.1,106.18,105.27,106.06,42804.0,96.7162,96.7891,95.9596,96.6797,42804.0
2020-07-14 15:30:00,106.06,107.59,105.2,105.93,325139.0,96.6797,98.0744,95.8958,96.5612,325139.0
2020-07-15 09:30:00,108.9,111.16,108.29,109.78,79029.0,99.2685,101.3287,98.7125,100.0707,79029.0
2020-07-15 10:00:00,109.77,109.94,107.74,109.09,42230.0,100.0616,100.2166,98.2111,99.4417,42230.0
2020-07-15 10:30:00,109.32,109.39,108.23,108.79,48395.0,99.6514,99.7152,98.6578,99.1683,48395.0
2020-07-15 11:00:00,108.79,109.18,107.65,109.13,38431.0,99.1683,99.5238,98.1291,99.4782,38431.0
2020-07-15 11:30:00,108.99,109.67,108.93,109.08,34224.0,99.3506,99.9704,99.2959,99.4326,34224.0
2020-07-15 12:00:00,109.08,110.4,108.66,110.4,29024.0,99.4326,100.6359,99.0498,100.6359,29024.0
2020-07-15 12:30:00,110.46,110.98,110.06,110.98,22726.0,100.6906,101.1646,100.3259,101.1646,22726.0
2020-07-15 13:00:00,110.92,111.05,110.29,110.51,43121.0,101.1099,101.2284,100.5356,100.7361,43121.0
2020-07-15 13:30:00,110.52,110.92,109.66,109.74,29834.0,100.7453,101.1099,99.9613,100.0342,29834.0
2020-07-15 14:00:00,109.64,110.0,109.5,109.87,37823.0,99.9431,100.2712,99.8155,100.1527,37823.0
2020-07-15 14:30:00,109.94,110.51,109.3,109.92,38909.0,100.2166,100.7361,99.6332,100.1983,38909.0
2020-07-15 15:00:00,109.95,111.07,109.93,111.04,35986.0,100.2257,101.2466,100.2074,101.2193,35986.0
2020-07-15 15:30:00,111.05,111.39,110.74,110.99,114292.0,101.2284,101.5383,100.9458,101.1737,114292.0
2020-07-16 09:30:00,110.92,113.0,109.98,111.78,82372.0,101.1099,103.0059,100.253,101.8938,82372.0
2020-07-16 10:00:00,111.86,112.45,110.84,112.16,37776.0,101.9667,102.5046,101.037,102.2402,37776.0
2020-07-16 10:30:00,112.26,113.63,111.94,113.42,36793.0,102.3314,103.5802,102.0397,103.3888,36793.0
2020-07-16 11:00:00,113.41,113.43,112.26,112.75,14772.0,103.3797,103.3979,102.3314,102.778,14772.0
2020-07-16 11:30:00,112.82,112.82,112.23,112.23,13876.0,102.8418,102.8418,102.304,102.304,13876.0
2020-07-16 12:00:00,112.1,112.26,111.44,111.95,11148.0,102.1855,102.3314,101.5839,102.0488,11148.0
2020-07-16 12:30:00,111.97,112.61,111.54,111.62,30993.0,102.067,102.6504,101.675,101.748,30993.0
2020-07-16 13:00:00,111.49,112.15,111.2,111.69,38972.0,101.6295,102.2311,101.3651,101.8118,38972.0
2020-07-16 13:30:00,111.69,112.11,111.05,111.32,33329.0,101.8118,102.1946,101.2284,101.4745,33329.0
2020-07-16 14:00:00,111.36,112.3,111.36,112.04,8817.0,101.511,102.3678,101.511,102.1308,8817.0
2020-07-16 14:30:00,112.09,112.5,111.51,111.58,11523.0,102.1764,102.5501,101.6477,101.7115,11523.0
2020-07-16 15:00:00,111.67,112.56,111.66,112.47,19377.0,101.7935,102.6048,101.7844,102.5228,19377.0
2020-07-16 15:30:00,112.43,112.86,111.95,112.52,93166.0,102.4863,102.8783,102.0488,102.5684,93166.0
2020-07-17 09:30:00,112.36,112.8,110.84,111.49,29588.0,102.4225,102.8236,101.037,101.6295,29588.0
2020-07-17 10:00:00,111.73,111.74,110.13,110.36,21927.0,101.8482,101.8574,100.3898,100.5994,21927.0
2020-07-17 10:30:00,110.51,110.88,109.9,110.74,14277.0,100.7361,101.0734,100.1801,100.9458,14277.0
2020-07-17 11:00:00,110.93,112.17,110.93,111.87,14687.0,101.119,102.2493,101.119,101.9759,14687.0
2020-07-17 11:30:00,111.68,111.68,110.87,111.09,27610.0,101.8027,101.8027,101.0643,101.2648,27610.0
2020-07-17 12:00:00,111.11,111.72,110.17,110.52,27624.0,101.2831,101.8391,100.4262,100.7453,27624.0
2020-07-17 12:30:00,110.6,110.68,110.02,110.29,9931.0,100.8182,100.8911,100.2895,100.5356,9931.0
2020-07-17 13:00:00,110.17,110.43,109.43,109.53,17124.0,100.4262,100.6632,99.7517,99.8428,17124.0
2020-07-17 13:30:00,109.49,109.8,109.21,109.5,25764.0,99.8064,100.0889,99.5511,99.8155,25764.0
2020-07-17 14:00:00,109.49,110.11,109.38,110.04,16274.0,99.8064,100.3715,99.7061,100.3077,16274.0
2020-07-17 14:30:00,109.91,110.01,109.61,109.93,21938.0,100.1892,100.2804,99.9157,100.2074,21938.0
2020-07-17 15:00:00,109.9,110.15,109.73,110.06,17839.0,100.1801,100.408,100.0251,100.3259,17839.0
2020-07-17 15:30:00,110.06,110.24,109.59,110.04,191549.0,100.3259,100.49,99.8975,100.3077,191549.0
2020-07-20 09:30:00,109.6,110.74,108.63,108.89,36026.0,99.9066,100.9458,99.0224,99.2594,36026.0
2020-07-20 10:00:00,109.0,109.42,108.5,109.35,26573.0,99.3597,99.7425,98.9039,99.6787,26573.0
2020-07-20 10:30:00,109.66,110.06,108.75,109.01,21769.0,99.9613,100.3259,99.1318,99.3688,21769.0
2020-07-20 11:00:00,109.12,109.58,109.07,109.48,10741.0,99.4691,99.8884,99.4235,99.7972,10741.0
2020-07-20 11:30:00,109.53,110.25,109.53,109.78,10951.0,99.8428,100.4991,99.8428,100.0707,10951.0
2020-07-20 12:00:00,109.82,110.68,109.8,110.58,15109.0,100.1072,100.8911,100.0889,100.8,15109.0
2020-07-20 12:30:00,110.54,111.16,110.44,111.09,12707.0,100.7635,101.3287,100.6723,101.2648,12707.0
2020-07-20 13:00:00,111.29,111.43,110.97,111.18,9950.0,101.4472,101.5748,101.1555,101.3469,9950.0
2020-07-20 13:30:00,111.22,111.93,111.21,111.51,14445.0,101.3833,102.0306,101.3742,101.6477,14445.0
2020-07-20 14:00:00,111.6,112.15,111.28,111.77,11147.0,101.7297,102.2311,101.438,101.8847,11147.0
2020-07-20 14:30:00,111.68,112.08,111.47,111.95,12061.0,101.8027,102.1673,101.6112,102.0488,12061.0
2020-07-20 15:00:00,111.97,112.03,111.67,111.85,16049.0,102.067,102.1217,101.7935,101.9576,16049.0
2020-07-20 15:30:00,111.95,112.28,111.61,111.67,74107.0,102.0488,102.3496,101.7389,101.7935,74107.0
2020-07-21 09:30:00,112.15,114.66,112.15,114.27,31354.0,102.2311,104.5191,102.2311,104.1636,31354.0
2020-07-21 10:00:00,114.41,114.52,113.58,113.66,26283.0,104.2912,104.3915,103.5346,103.6075,26283.0
2020-07-21 10:30:00,113.72,115.11,113.3,115.01,35605.0,103.6622,104.9293,103.2794,104.8381,35605.0
2020-07-21 11:00:00,115.17,115.89,115.08,115.65,26641.0,104.984,105.6403,104.902,105.4215,26641.0
2020-07-21 11:30:00,115.78,115.78,115.11,115.23,17879.0,105.54,105.54,104.9293,105.0387,17879.0
2020-07-21 12:00:00,115.31,115.32,114.66,115.0,14226.0,105.1116,105.1207,104.5191,104.829,14226.0
2020-07-21 12:30:00,115.05,117.28,115.05,116.92,384646.0,104.8746,106.9074,104.8746,106.5792,384646.0
2020-07-21 13:00:00,116.9,117.13,116.02,116.98,63018.0,106.561,106.7706,105.7588,106.6339,63018.0
2020-07-21 13:30:00,116.96,117.78,116.7,117.2,51118.0,106.6157,107.3632,106.3787,106.8345,51118.0
2020-07-21 14:00:00,117.22,118.17,117.18,118.01,46343.0,106.8527,107.7187,106.8162,107.5728,46343.0
2020-07-21 14:30:00,117.93,118.07,117.44,117.69,51337.0,107.4999,107.6275,107.0532,107.2811,51337.0
2020-07-21 15:00:00,117.68,117.78,116.63,116.63,61174.0,107.272,107.3632,106.3149,106.3149,61174.0
2020-07-21 15:30:00,116.7,116.82,115.58,115.97,196969.0,106.3787,106.4881,105.3577,105.7132,196969.0
2020-07-22 09:30:00,115.31,116.67,114.3,114.71,53195.0,105.1116,106.3513,104.1909,104.5647,53195.0
2020-07-22 10:00:00,114.52,116.12,114.02,115.94,90082.0,104.3915,105.85,103.9357,105.6859,90082.0
2020-07-22 10:30:00,115.93,116.98,115.71,116.64,24747.0,105.6768,106.6339,105.4762,106.324,24747.0
2020-07-22 11:00:00,116.69,117.25,116.11,117.0,76773.0,106.3696,106.88,105.8409,106.6521,76773.0
2020-07-22 11:30:00,117.09,117.2,116.7,117.02,32325.0,106.7342,106.8345,106.3787,106.6704,32325.0
2020-07-22 12:00:00,117.02,117.07,116.39,117.07,21701.0,106.6704,106.716,106.0961,106.716,21701.0
2020-07-22 12:30:00,117.0,117.48,116.91,117.42,31837.0,106.6521,107.0897,106.5701,107.035,31837.0
2020-07-22 13:00:00,117.42,117.83,117.06,117.7,22363.0,107.035,107.4087,106.7068,107.2902,22363.0
2020-07-22 13:30:00,117.59,117.79,117.05,117.05,23168.0,107.19,107.3723,106.6977,106.6977,23168.0
2020-07-22 14:00:00,117.05,117.67,117.05,117.41,21960.0,106.6977,107.2629,106.6977,107.0259,21960.0
2020-07-22 14:30:00,117.41,117.62,117.23,117.55,23471.0,107.0259,107.2173,106.8618,107.1535,23471.0
2020-07-22 15:00:00,117.58,117.66,117.33,117.43,29153.0,107.1808,107.2538,106.953,107.0441,29153.0
2020-07-22 15:30:00,117.47,117.99,117.47,117.95,76458.0,107.0806,107.5546,107.0806,107.5181,76458.0
2020-07-23 09:30:00,117.49,119.77,117.35,118.84,53075.0,107.0988,109.1772,106.9712,108.3294,53075.0
2020-07-23 10:00:00,118.79,118.91,116.3,117.56,53151.0,108.2838,108.3932,106.0141,107.1626,53151.0
2020-07-23 10:30:00,117.52,118.49,117.45,118.12,21931.0,107.1262,108.0104,107.0623,107.6731,21931.0
2020-07-23 11:00:00,118.13,118.35,117.5,118.12,16606.0,107.6822,107.8827,107.1079,107.6731,16606.0
2020-07-23 11:30:00,118.22,118.5,117.57,117.66,18256.0,107.7642,108.0195,107.1717,107.2538,18256.0
2020-07-23 12:00:00,117.45,117.62,116.06,116.19,18314.0,107.0623,107.2173,105.7953,105.9138,18314.0
2020-07-23 12:30:00,116.26,116.27,114.71,114.9,38542.0,105.9776,105.9867,104.5647,104.7379,38542.0
2020-07-23 13:00:00,114.89,115.14,113.7,113.82,34327.0,104.7288,104.9567,103.644,103.7534,34327.0
2020-07-23 13:30:00,113.82,113.83,110.67,111.98,189844.0,103.7534,103.7625,100.882,102.0761,189844.0
2020-07-23 14:00:00,111.99,112.27,109.92,111.7,55169.0,102.0852,102.3405,100.1983,101.8209,55169.0
2020-07-23 14:30:00,111.88,112.62,111.47,112.6,46390.0,101.985,102.6595,101.6112,102.6413,46390.0
2020-07-23 15:00:00,112.61,112.69,111.78,112.22,54656.0,102.6504,102.7233,101.8938,102.2949,54656.0
2020-07-23 15:30:00,112.07,112.47,111.64,112.12,133865.0,102.1582,102.5228,101.7662,102.2037,133865.0
2020-07-24 09:30:00,109.43,111.6,108.59,110.81,93982.0,99.7517,101.7297,98.986,101.0096,93982.0
2020-07-24 10:00:00,110.67,112.83,110.52,112.59,17185.0,100.882,102.851,100.7453,102.6322,17185.0
2020-07-24 10:30:00,112.48,114.05,111.61,114.05,40520.0,102.5319,103.9631,101.7389,103.9631,40520.0
2020-07-24 11:00:00,114.07,114.07,112.76,113.21,27084.0,103.9813,103.9813,102.7871,103.1973,27084.0
2020-07-24 11:30:00,113.23,114.2,113.23,113.93,27438.0,103.2156,104.0998,103.2156,103.8537,27438.0
2020-07-24 12:00:00,114.07,114.13,113.11,113.74,35624.0,103.9813,104.036,103.1062,103.6805,35624.0
2020-07-24 12:30:00,113.75,114.35,113.37,113.46,8847.0,103.6896,104.2365,103.3432,103.4252,8847.0
2020-07-24 13:00:00,113.32,113.51,112.41,113.16,7849.0,103.2976,103.4708,102.4681,103.1518,7849.0
2020-07-24 13:30:00,113.1,113.1,112.48,112.95,15566.0,103.0971,103.0971,102.5319,102.9603,15566.0
2020-07-24 14:00:00,112.88,113.23,112.8,113.23,12011.0,102.8965,103.2156,102.8236,103.2156,12011.0
2020-07-24 14:30:00,113.09,113.15,111.95,112.33,8345.0,103.088,103.1427,102.0488,102.3952,8345.0
2020-07-24 15:00:00,112.34,112.95,111.82,111.91,14803.0,102.4043,102.9603,101.9303,102.0123,14803.0
2020-07-24 15:30:00,111.95,112.28,111.49,111.63,42625.0,102.0488,102.3496,101.6295,101.7571,42625.0
2020-07-27 09:30:00,112.3,115.22,112.09,115.15,29203.0,102.3678,105.0296,102.1764,104.9658,29203.0
2020-07-27 10:00:00,114.73,116.72,114.37,116.3,32675.0,104.5829,106.3969,104.2548,106.0141,32675.0
2020-07-27 10:30:00,116.12,116.12,114.88,115.09,23986.0,105.85,105.85,104.7196,104.9111,23986.0
2020-07-27 11:00:00,115.11,115.15,113.93,114.1,20631.0,104.9293,104.9658,103.8537,104.0086,20631.0
2020-07-27 11:30:00,114.21,114.54,113.76,114.13,22285.0,104.1089,104.4097,103.6987,104.036,22285.0
2020-07-27 12:00:00,113.97,114.9,113.6,114.9,40983.0,103.8901,104.7379,103.5529,104.7379,40983.0
2020-07-27 12:30:00,114.82,115.07,114.5,114.82,21645.0,104.665,104.8928,104.3733,104.665,21645.0
2020-07-27 13:00:00,114.86,115.06,114.36,115.05,13431.0,104.7014,104.8837,104.2456,104.8746,13431.0
2020-07-27 13:30:00,115.07,115.28,114.68,114.81,18087.0,104.8928,105.0843,104.5373,104.6558,18087.0
2020-07-27 14:00:00,114.89,115.63,114.85,115.63,32970.0,104.7288,105.4033,104.6923,105.4033,32970.0
2020-07-27 14:30:00,115.67,115.88,115.4,115.69,19472.0,105.4398,105.6312,105.1937,105.458,19472.0
2020-07-27 15:00:00,115.74,116.86,115.7,116.8,28911.0,105.5036,106.5245,105.4671,106.4698,28911.0
2020-07-27 15:30:00,116.81,117.16,116.55,117.12,82136.0,106.479,106.798,106.2419,106.7615,82136.0
2020-07-28 09:30:00,116.82,117.96,115.63,116.29,31628.0,106.4881,107.5272,105.4033,106.0049,31628.0
2020-07-28 10:00:00,116.61,117.74,116.37,117.04,33817.0,106.2966,107.3267,106.0779,106.6886,33817.0
2020-07-28 10:30:00,117.08,117.08,116.16,116.43,15247.0,106.7251,106.7251,105.8864,106.1326,15247.0
2020-07-28 11:00:00,116.69,117.69,116.28,117.69,15296.0,106.3696,107.2811,105.9958,107.2811,15296.0
2020-07-28 11:30:00,117.56,118.37,117.47,117.78,42312.0,107.1626,107.901,107.0806,107.3632,42312.0
2020-07-28 12:00:00,117.64,117.93,117.35,117.52,18851.0,107.2355,107.4999,106.9712,107.1262,18851.0
2020-07-28 12:30:00,117.7,117.87,117.34,117.42,11424.0,107.2902,107.4452,106.9621,107.035,11424.0
2020-07-28 13:00:00,117.39,117.58,116.69,117.15,21497.0,107.0077,107.1808,106.3696,106.7889,21497.0
2020-07-28 13:30:00,117.0,117.39,116.97,117.33,41550.0,106.6521,107.0077,106.6248,106.953,41550.0
2020-07-28 14:00:00,117.35,117.35,116.09,116.15,53348.0,106.9712,106.9712,105.8226,105.8773,53348.0
2020-07-28 14:30:00,116.23,116.63,115.97,116.34,25826.0,105.9502,106.3149,105.7132,106.0505,25826.0
2020-07-28 15:00:00,116.42,116.7,116.11,116.34,38496.0,106.1234,106.3787,105.8409,106.0505,38496.0
2020-07-28 15:30:00,116.33,116.6,115.71,115.91,96166.0,106.0414,106.2875,105.4762,105.6586,96166.0
2020-07-29 09:30:00,116.49,118.06,116.37,116.76,24775.0,106.1873,107.6184,106.0779,106.4334,24775.0
2020-07-29 10:00:00,116.81,117.5,116.77,116.93,17619.0,106.479,107.1079,106.4425,106.5883,17619.0
2020-07-29 10:30:00,116.67,117.73,116.16,117.73,22759.0,106.3513,107.3176,105.8864,107.3176,22759.0
2020-07-29 11:00:00,117.61,117.66,116.82,117.27,12792.0,107.2082,107.2538,106.4881,106.8983,12792.0
2020-07-29 11:30:00,117.42,117.42,116.7,116.8,7000.0,107.035,107.035,106.3787,106.4698,7000.0
2020-07-29 12:00:00,116.98,117.16,116.74,116.92,25995.0,106.6339,106.798,106.4151,106.5792,25995.0
2020-07-29 12:30:00,116.92,117.08,116.6,116.63,26061.0,106.5792,106.7251,106.2875,106.3149,26061.0
2020-07-29 13:00:00,116.61,118.21,116.5,117.94,53909.0,106.2966,107.7551,106.1964,107.509,53909.0
2020-07-29 13:30:00,117.87,117.89,117.4,117.44,19035.0,107.4452,107.4634,107.0168,107.0532,19035.0
2020-07-29 14:00:00,117.58,118.85,117.31,118.21,49065.0,107.1808,108.3385,106.9347,107.7551,49065.0
2020-07-29 14:30:00,118.26,118.72,117.88,117.88,13474.0,107.8007,108.22,107.4543,107.4543,13474.0
2020-07-29 15:00:00,117.89,117.94,117.4,117.7,14522.0,107.4634,107.509,107.0168,107.2902,14522.0
2020-07-29 15:30:00,117.61,118.01,117.33,117.95,44785.0,107.2082,107.5728,106.953,107.5181,44785.0
2020-07-30 09:30:00,115.63,115.97,113.9,114.02,24705.0,105.4033,105.7132,103.8263,103.9357,24705.0
2020-07-30 10:00:00,114.08,116.35,114.02,116.15,28408.0,103.9904,106.0596,103.9357,105.8773,28408.0
2020-07-30 10:30:00,116.08,117.0,115.94,116.38,19043.0,105.8135,106.6521,105.6859,106.087,19043.0
2020-07-30 11:00:00,116.22,117.38,116.07,116.99,11991.0,105.9411,106.9985,105.8044,106.643,11991.0
2020-07-30 11:30:00,117.05,117.27,116.55,116.88,13061.0,106.6977,106.8983,106.2419,106.5428,13061.0
2020-07-30 12:00:00,116.93,117.23,116.52,116.61,16971.0,106.5883,106.8618,106.2146,106.2966,16971.0
2020-07-30 12:30:00,116.62,116.93,116.45,116.45,22421.0,106.3058,106.5883,106.1508,106.1508,22421.0
2020-07-30 13:00:00,116.5,116.7,116.01,116.09,12347.0,106.1964,106.3787,105.7497,105.8226,12347.0
2020-07-30 13:30:00,115.96,116.09,115.62,116.0,8088.0,105.7041,105.8226,105.3942,105.7406,8088.0
2020-07-30 14:00:00,115.99,116.28,115.4,115.57,17252.0,105.7315,105.9958,105.1937,105.3486,17252.0
2020-07-30 14:30:00,115.55,116.16,115.55,116.03,16006.0,105.3304,105.8864,105.3304,105.7679,16006.0
2020-07-30 15:00:00,116.07,116.18,115.63,115.94,34952.0,105.8044,105.9047,105.4033,105.6859,34952.0
2020-07-30 15:30:00,115.99,115.99,115.16,115.71,110584.0,105.7315,105.7315,104.9749,105.4762,110584.0
2020-07-31 09:30:00,115.73,115.9,113.95,114.54,23469.0,105.4945,105.6494,103.8719,104.4097,23469.0
2020-07-31 10:00:00,114.62,114.75,113.31,113.43,36618.0,104.4826,104.6011,103.2885,103.3979,36618.0
2020-07-31 10:30:00,113.32,113.5,112.34,112.82,16583.0,103.2976,103.4617,102.4043,102.8418,16583.0
2020-07-31 11:00:00,112.79,113.44,112.54,113.06,17476.0,102.8145,103.407,102.5866,103.0606,17476.0
2020-07-31 11:30:00,113.17,113.18,111.82,111.91,12594.0,103.1609,103.17,101.9303,102.0123,12594.0
2020-07-31 12:00:00,112.02,113.0,111.79,112.95,18402.0,102.1126,103.0059,101.9029,102.9603,18402.0
2020-07-31 12:30:00,112.94,112.96,111.75,111.8,21673.0,102.9512,102.9695,101.8665,101.9121,21673.0
2020-07-31 13:00:00,111.79,112.63,111.79,112.49,9453.0,101.9029,102.6686,101.9029,102.541,9453.0
2020-07-31 13:30:00,112.51,112.91,112.0,112.19,15778.0,102.5593,102.9239,102.0944,102.2676,15778.0
2020-07-31 14:00:00,112.2,112.58,111.67,112.15,13944.0,102.2767,102.6231,101.7935,102.2311,13944.0
2020-07-31 14:30:00,112.61,113.28,112.04,113.12,16063.0,102.6504,103.2612,102.1308,103.1153,16063.0
2020-07-31 15:00:00,113.1,113.54,113.0,113.54,26220.0,103.0971,103.4982,103.0059,103.4982,26220.0
2020-07-31 15:30:00,113.6,114.09,113.4,114.0,57607.0,103.5529,103.9995,103.3705,103.9175,57607.0
2020-08-03 09:30:00,115.75,119.24,115.53,119.23,43061.0,105.5127,108.694,105.3122,108.6849,43061.0
2020-08-03 10:00:00,119.25,119.97,118.59,119.65,50252.0,108.7031,109.3595,108.1015,109.0678,50252.0
2020-08-03 10:30:00,119.74,120.62,119.44,119.71,44082.0,109.1498,109.952,108.8763,109.1225,44082.0
2020-08-03 11:00:00,119.66,120.99,119.45,120.48,28374.0,109.0769,110.2893,108.8855,109.8244,28374.0
2020-08-03 11:30:00,120.29,121.33,120.28,120.97,29422.0,109.6512,110.5992,109.6421,110.271,29422.0
2020-08-03 12:00:00,120.97,121.18,119.72,120.21,40854.0,110.271,110.4625,109.1316,109.5782,40854.0
2020-08-03 12:30:00,120.17,120.72,120.01,120.19,18574.0,109.5418,110.0431,109.3959,109.56,18574.0
2020-08-03 13:00:00,120.25,120.25,119.32,119.89,11311.0,109.6147,109.6147,108.767,109.2865,11311.0
2020-08-03 13:30:00,119.73,120.1,119.54,119.7,14807.0,109.1407,109.478,108.9675,109.1134,14807.0
2020-08-03 14:00:00,119.72,120.16,119.47,119.98,15470.0,109.1316,109.5327,108.9037,109.3686,15470.0
2020-08-03 14:30:00,120.05,120.42,119.94,120.39,23778.0,109.4324,109.7697,109.3321,109.7423,23778.0
2020-08-03 15:00:00,120.41,120.62,119.83,120.4,25230.0,109.7606,109.952,109.2319,109.7514,25230.0
2020-08-03 15:30:00,120.4,120.85,120.01,120.74,136260.0,109.7514,110.1616,109.3959,110.0614,136260.0
2020-08-04 09:30:00,120.49,120.88,118.17,118.22,37396.0,109.8335,110.189,107.7187,107.7642,37396.0
2020-08-04 10:00:00,118.14,118.34,114.91,115.62,69459.0,107.6913,107.8736,104.747,105.3942,69459.0
2020-08-04 10:30:00,115.54,116.8,115.12,116.15,22440.0,105.3213,106.4698,104.9384,105.8773,22440.0
2020-08-04 11:00:00,116.28,116.51,115.85,116.02,20496.0,105.9958,106.2055,105.6039,105.7588,20496.0
2020-08-04 11:30:00,116.07,116.19,115.36,116.03,16243.0,105.8044,105.9138,105.1572,105.7679,16243.0
2020-08-04 12:00:00,116.03,116.11,115.16,115.4,21172.0,105.7679,105.8409,104.9749,105.1937,21172.0
2020-08-04 12:30:00,115.44,115.74,115.16,115.58,23554.0,105.2301,105.5036,104.9749,105.3577,23554.0
2020-08-04 13:00:00,115.62,116.47,115.52,116.04,18229.0,105.3942,106.169,105.303,105.7771,18229.0
2020-08-04 13:30:00,116.04,116.53,115.37,115.51,25681.0,105.7771,106.2237,105.1663,105.2939,25681.0
2020-08-04 14:00:00,115.52,115.71,114.98,114.99,26946.0,105.303,105.4762,104.8108,104.8199,26946.0
2020-08-04 14:30:00,114.9,115.62,114.71,115.62,24117.0,104.7379,105.3942,104.5647,105.3942,24117.0
2020-08-04 15:00:00,115.59,116.18,115.29,116.09,33877.0,105.3669,105.9047,105.0934,105.8226,33877.0
2020-08-04 15:30:00,116.1,116.64,116.02,116.55,102059.0,105.8317,106.324,105.7588,106.2419,102059.0
2020-08-05 09:30:00,117.71,118.73,116.79,117.53,32826.0,107.2994,108.2291,106.4607,107.1353,32826.0
2020-08-05 10:00:00,117.78,118.09,116.92,116.99,13187.0,107.3632,107.6457,106.5792,106.643,13187.0
2020-08-05 10:30:00,116.94,117.96,116.87,117.78,16418.0,106.5975,107.5272,106.5336,107.3632,16418.0
2020-08-05 11:00:00,117.81,118.69,117.74,118.04,31498.0,107.3905,108.1927,107.3267,107.6002,31498.0
2020-08-05 11:30:00,118.03,118.32,117.76,118.18,12136.0,107.5911,107.8554,107.3449,107.7278,12136.0
2020-08-05 12:00:00,118.21,118.36,118.02,118.16,17565.0,107.7551,107.8919,107.5819,107.7096,17565.0
2020-08-05 12:30:00,118.18,118.48,118.14,118.35,18073.0,107.7278,108.0013,107.6913,107.8827,18073.0
2020-08-05 13:00:00,118.24,118.42,117.99,118.37,16850.0,107.7825,107.9466,107.5546,107.901,16850.0
2020-08-05 13:30:00,118.33,118.4,118.18,118.22,10328.0,107.8645,107.9283,107.7278,107.7642,10328.0
2020-08-05 14:00:00,118.28,118.37,118.2,118.27,12871.0,107.8189,107.901,107.746,107.8098,12871.0
2020-08-05 14:30:00,118.27,118.4,118.12,118.13,15685.0,107.8098,107.9283,107.6731,107.6822,15685.0
2020-08-05 15:00:00,118.13,118.13,117.24,117.3,15713.0,107.6822,107.6822,106.8709,106.9256,15713.0
2020-08-05 15:30:00,117.32,118.0,117.32,118.0,72180.0,106.9438,107.5637,106.9438,107.5637,72180.0
2020-08-06 09:30:00,117.31,118.3,116.5,117.4,36119.0,106.9347,107.8372,106.1964,107.0168,36119.0
2020-08-06 10:00:00,117.61,117.79,116.62,117.03,11615.0,107.2082,107.3723,106.3058,106.6795,11615.0
2020-08-06 10:30:00,117.04,117.19,115.51,116.0,17723.0,106.6886,106.8253,105.2939,105.7406,17723.0
2020-08-06 11:00:00,115.96,116.06,114.93,114.93,26761.0,105.7041,105.7953,104.7652,104.7652,26761.0
2020-08-06 11:30:00,114.94,115.09,113.83,114.17,51550.0,104.7743,104.9111,103.7625,104.0724,51550.0
2020-08-06 12:00:00,114.09,114.09,112.97,113.51,54135.0,103.9995,103.9995,102.9786,103.4708,54135.0
2020-08-06 12:30:00,113.44,114.12,113.07,113.76,40001.0,103.407,104.0269,103.0697,103.6987,40001.0
2020-08-06 13:00:00,113.89,113.89,112.6,112.6,38606.0,103.8172,103.8172,102.6413,102.6413,38606.0
2020-08-06 13:30:00,112.59,112.62,111.63,111.7,35314.0,102.6322,102.6595,101.7571,101.8209,35314.0
2020-08-06 14:00:00,111.71,113.14,111.71,112.08,33116.0,101.83,103.1335,101.83,102.1673,33116.0
2020-08-06 14:30:00,112.09,112.72,111.9,111.9,41662.0,102.1764,102.7507,102.0032,102.0032,41662.0
2020-08-06 15:00:00,111.93,112.11,110.47,110.65,103070.0,102.0306,102.1946,100.6997,100.8638,103070.0
2020-08-06 15:30:00,110.64,110.98,109.52,110.58,173641.0,100.8546,101.1646,99.8337,100.8,173641.0
2020-08-07 09:30:00,110.9,113.54,110.33,113.37,48514.0,101.0917,103.4982,100.5721,103.3432,48514.0
2020-08-07 10:00:00,113.37,113.54,112.5,112.67,33431.0,103.3432,103.4982,102.5501,102.7051,33431.0
2020-08-07 10:30:00,112.73,113.44,112.53,112.6,86890.0,102.7598,103.407,102.5775,102.6413,86890.0
2020-08-07 11:00:00,112.65,113.74,112.39,112.4,52355.0,102.6869,103.6805,102.4499,102.459,52355.0
2020-08-07 11:30:00,112.34,112.93,111.77,111.77,17272.0,102.4043,102.9421,101.8847,101.8847,17272.0
2020-08-07 12:00:00,111.56,111.79,110.83,111.57,17227.0,101.6933,101.9029,101.0278,101.7024,17227.0
2020-08-07 12:30:00,111.57,111.63,110.18,110.62,10510.0,101.7024,101.7571,100.4353,100.8364,10510.0
2020-08-07 13:00:00,110.62,110.63,109.01,110.0,34596.0,100.8364,100.8455,99.3688,100.2712,34596.0
2020-08-07 13:30:00,110.0,110.76,109.77,109.77,11094.0,100.2712,100.964,100.0616,100.0616,11094.0
2020-08-07 14:00:00,109.79,109.96,107.82,108.11,57235.0,100.0798,100.2348,98.2841,98.5484,57235.0
2020-08-07 14:30:00,108.06,108.9,108.06,108.66,34923.0,98.5028,99.2685,98.5028,99.0498,34923.0
2020-08-07 15:00:00,108.69,109.22,108.5,108.91,25696.0,99.0771,99.5602,98.9039,99.2777,25696.0
2020-08-07 15:30:00,108.87,110.18,108.81,110.15,131192.0,99.2412,100.4353,99.1865,100.408,131192.0
2020-08-10 09:30:00,110.61,112.1,110.21,111.68,93512.0,100.8273,102.1855,100.4627,101.8027,93512.0
2020-08-10 10:00:00,111.69,111.78,111.01,111.34,32109.0,101.8118,101.8938,101.1919,101.4927,32109.0
2020-08-10 10:30:00,111.42,111.5,109.51,109.67,33919.0,101.5657,101.6386,99.8246,99.9704,33919.0
2020-08-10 11:00:00,109.67,110.39,109.66,110.0,42159.0,99.9704,100.6268,99.9613,100.2712,42159.0
2020-08-10 11:30:00,109.93,110.04,109.36,109.58,24093.0,100.2074,100.3077,99.6879,99.8884,24093.0
2020-08-10 12:00:00,109.55,110.19,109.31,109.31,19126.0,99.861,100.4444,99.6423,99.6423,19126.0
2020-08-10 12:30:00,109.32,109.76,109.09,109.24,19211.0,99.6514,100.0525,99.4417,99.5785,19211.0
2020-08-10 13:00:00,108.91,109.79,108.83,109.7,11139.0,99.2777,100.0798,99.2047,99.9978,11139.0
2020-08-10 13:30:00,109.72,109.92,108.7,108.75,14282.0,100.016,100.1983,99.0862,99.1318,14282.0
2020-08-10 14:00:00,108.7,109.69,108.57,109.32,25047.0,99.0862,99.9887,98.9677,99.6514,25047.0
2020-08-10 14:30:00,109.38,109.51,108.67,108.72,11613.0,99.7061,99.8246,99.0589,99.1045,11613.0
2020-08-10 15:00:00,108.79,109.07,108.04,108.08,24107.0,99.1683,99.4235,98.4846,98.5211,24107.0
2020-08-10 15:30:00,108.07,108.4,108.01,108.4,92517.0,98.5119,98.8128,98.4573,98.8128,92517.0
2020-08-11 09:30:00,109.55,110.35,109.14,109.38,34396.0,99.861,100.5903,99.4873,99.7061,34396.0
2020-08-11 10:00:00,109.39,109.49,108.31,108.55,23340.0,99.7152,99.8064,98.7307,98.9495,23340.0
2020-08-11 10:30:00,108.57,109.56,108.35,108.92,20849.0,98.9677,99.8702,98.7672,99.2868,20849.0
2020-08-11 11:00:00,109.0,109.42,108.27,108.69,22759.0,99.3597,99.7425,98.6943,99.0771,22759.0
2020-08-11 11:30:00,108.64,108.69,107.11,107.27,26083.0,99.0315,99.0771,97.6369,97.7827,26083.0
2020-08-11 12:00:00,107.25,109.59,107.11,109.52,40128.0,97.7645,99.8975,97.6369,99.8337,40128.0
2020-08-11 12:30:00,109.5,110.46,109.5,110.32,43208.0,99.8155,100.6906,99.8155,100.5629,43208.0
2020-08-11 13:00:00,110.32,110.89,110.13,110.72,42740.0,100.5629,101.0825,100.3898,100.9276,42740.0
2020-08-11 13:30:00,110.7,110.87,110.38,110.79,10307.0,100.9093,101.0643,100.6176,100.9914,10307.0
2020-08-11 14:00:00,110.84,110.89,109.5,109.53,16788.0,101.037,101.0825,99.8155,99.8428,16788.0
2020-08-11 14:30:00,109.54,110.24,109.45,110.21,22615.0,99.8519,100.49,99.7699,100.4627,22615.0
2020-08-11 15:00:00,110.21,110.21,108.68,109.26,14588.0,100.4627,100.4627,99.068,99.5967,14588.0
2020-08-11 15:30:00,109.15,109.15,107.61,108.1,45134.0,99.4964,99.4964,98.0926,98.5393,45134.0
2020-08-12 09:30:00,109.66,110.5,108.73,108.92,18239.0,99.9613,100.727,99.1136,99.2868,18239.0
2020-08-12 10:00:00,109.04,109.04,107.6,107.71,43283.0,99.3962,99.3962,98.0835,98.1838,43283.0
2020-08-12 10:30:00,107.75,108.0,106.89,107.99,25765.0,98.2202,98.4481,97.4363,98.439,25765.0
2020-08-12 11:00:00,107.93,108.15,107.06,107.21,33575.0,98.3843,98.5849,97.5913,97.728,33575.0
2020-08-12 11:30:00,107.19,107.35,106.22,106.66,32137.0,97.7098,97.8556,96.8256,97.2266,32137.0
2020-08-12 12:00:00,106.39,107.49,105.49,107.29,50907.0,96.9805,97.9832,96.1601,97.8009,50907.0
2020-08-12 12:30:00,107.37,107.38,106.0,106.02,33376.0,97.8739,97.883,96.625,96.6433,33376.0
2020-08-12 13:00:00,106.11,106.26,105.56,105.69,56214.0,96.7253,96.862,96.2239,96.3424,56214.0
2020-08-12 13:30:00,105.7,106.13,105.55,106.13,35354.0,96.3516,96.7435,96.2148,96.7435,35354.0
2020-08-12 14:00:00,106.2,106.26,105.61,105.68,33401.0,96.8073,96.862,96.2695,96.3333,33401.0
2020-08-12 14:30:00,105.67,106.48,105.6,106.2,27613.0,96.3242,97.0626,96.2604,96.8073,27613.0
2020-08-12 15:00:00,106.19,106.24,105.4,105.45,62155.0,96.7982,96.8438,96.0781,96.1237,62155.0
2020-08-12 15:30:00,105.45,105.99,105.25,105.79,191950.0,96.1237,96.6159,95.9414,96.4336,191950.0
2020-08-13 09:30:00,105.7,107.99,105.34,107.62,35356.0,96.3516,98.439,96.0234,98.1017,35356.0
2020-08-13 10:00:00,107.66,109.16,107.65,108.21,32050.0,98.1382,99.5055,98.1291,98.6396,32050.0
2020-08-13 10:30:00,108.17,108.84,108.08,108.33,37336.0,98.6031,99.2138,98.5211,98.7489,37336.0
2020-08-13 11:00:00,108.35,109.33,108.32,109.02,22291.0,98.7672,99.6605,98.7398,99.3779,22291.0
2020-08-13 11:30:00,109.02,109.36,108.85,109.03,24562.0,99.3779,99.6879,99.223,99.387,24562.0
2020-08-13 12:00:00,109.1,109.64,108.85,109.01,26092.0,99.4508,99.9431,99.223,99.3688,26092.0
2020-08-13 12:30:00,109.11,110.06,109.06,110.06,40448.0,99.46,100.3259,99.4144,100.3259,40448.0
2020-08-13 13:00:00,110.17,110.2,108.36,108.44,24062.0,100.4262,100.4536,98.7763,98.8492,24062.0
2020-08-13 13:30:00,108.46,108.47,107.93,108.03,20070.0,98.8675,98.8766,98.3843,98.4755,20070.0
2020-08-13 14:00:00,107.97,108.07,107.26,107.43,26039.0,98.4208,98.5119,97.7736,97.9285,26039.0
2020-08-13 14:30:00,107.42,107.61,106.75,106.89,23426.0,97.9194,98.0926,97.3087,97.4363,23426.0
2020-08-13 15:00:00,107.01,107.5,106.68,107.47,20959.0,97.5457,97.9924,97.2449,97.965,20959.0
2020-08-13 15:30:00,107.5,107.5,106.89,107.19,74935.0,97.9924,97.9924,97.4363,97.7098,74935.0
2020-08-14 09:30:00,106.8,107.16,105.66,107.15,14045.0,97.3543,97.6824,96.3151,97.6733,14045.0
2020-08-14 10:00:00,107.33,108.68,107.11,107.9,19566.0,97.8374,99.068,97.6369,98.357,19566.0
2020-08-14 10:30:00,107.87,108.96,107.59,108.08,39570.0,98.3296,99.3232,98.0744,98.5211,39570.0
2020-08-14 11:00:00,108.16,108.68,107.88,108.68,12440.0,98.594,99.068,98.3387,99.068,12440.0
2020-08-14 11:30:00,108.68,108.68,107.95,108.09,12596.0,99.068,99.068,98.4026,98.5302,12596.0
2020-08-14 12:00:00,108.14,108.62,107.98,108.45,11185.0,98.5758,99.0133,98.4299,98.8583,11185.0
2020-08-14 12:30:00,108.44,108.78,108.04,108.12,31693.0,98.8492,99.1592,98.4846,98.5575,31693.0
2020-08-14 13:00:00,108.09,108.44,107.85,108.4,16526.0,98.5302,98.8492,98.3114,98.8128,16526.0
2020-08-14 13:30:00,108.41,108.94,108.27,108.91,14732.0,98.8219,99.305,98.6943,99.2777,14732.0
2020-08-14 14:00:00,108.91,109.36,108.66,108.79,11980.0,99.2777,99.6879,99.0498,99.1683,11980.0
2020-08-14 14:30:00,108.86,108.98,108.4,108.59,12586.0,99.2321,99.3415,98.8128,98.986,12586.0
2020-08-14 15:00:00,108.55,108.56,108.13,108.38,14734.0,98.9495,98.9586,98.5666,98.7945,14734.0
2020-08-14 15:30:00,108.4,108.41,107.33,108.1,77580.0,98.8128,98.8219,97.8374,98.5393,77580.0
2020-08-17 09:30:00,109.44,110.99,108.89,110.86,32168.0,99.7608,101.1737,99.2594,101.0552,32168.0
2020-08-17 10:00:00,110.74,111.75,109.98,111.75,27252.0,100.9458,101.8665,100.253,101.8665,27252.0
2020-08-17 10:30:00,111.72,112.97,111.61,112.33,35708.0,101.8391,102.9786,101.7389,102.3952,35708.0
2020-08-17 11:00:00,112.34,112.69,111.77,112.51,17534.0,102.4043,102.7233,101.8847,102.5593,17534.0
2020-08-17 11:30:00,112.45,113.5,112.28,113.5,27159.0,102.5046,103.4617,102.3496,103.4617,27159.0
2020-08-17 12:00:00,113.43,113.58,113.13,113.35,24137.0,103.3979,103.5346,103.1244,103.325,24137.0
2020-08-17 12:30:00,113.39,113.98,113.31,113.31,32675.0,103.3614,103.8992,103.2885,103.2885,32675.0
2020-08-17 13:00:00,113.34,113.72,112.82,113.72,10122.0,103.3158,103.6622,102.8418,103.6622,10122.0
2020-08-17 13:30:00,113.63,113.79,112.62,112.79,13950.0,103.5802,103.726,102.6595,102.8145,13950.0
2020-08-17 14:00:00,112.65,113.32,112.44,113.21,19159.0,102.6869,103.2976,102.4954,103.1973,19159.0
2020-08-17 14:30:00,113.11,113.47,112.99,113.34,8744.0,103.1062,103.4344,102.9968,103.3158,8744.0
2020-08-17 15:00:00,113.35,113.66,113.04,113.44,12681.0,103.325,103.6075,103.0424,103.407,12681.0
2020-08-17 15:30:00,113.45,113.59,113.09,113.21,62915.0,103.4161,103.5437,103.088,103.1973,62915.0
2020-08-18 09:30:00,113.18,113.91,111.17,112.02,24417.0,103.17,103.8354,101.3378,102.1126,24417.0
2020-08-18 10:00:00,111.92,112.73,111.32,111.32,18896.0,102.0214,102.7598,101.4745,101.4745,18896.0
2020-08-18 10:30:00,111.1,111.92,110.88,111.86,19419.0,101.274,102.0214,101.0734,101.9667,19419.0
2020-08-18 11:00:00,111.85,112.52,111.36,112.41,10763.0,101.9576,102.5684,101.511,102.4681,10763.0
2020-08-18 11:30:00,112.32,112.49,111.9,112.32,12059.0,102.3861,102.541,102.0032,102.3861,12059.0
2020-08-18 12:00:00,112.49,112.49,111.64,111.64,6616.0,102.541,102.541,101.7662,101.7662,6616.0
2020-08-18 12:30:00,111.69,111.77,111.18,111.63,20491.0,101.8118,101.8847,101.3469,101.7571,20491.0
2020-08-18 13:00:00,111.69,111.89,111.43,111.48,13915.0,101.8118,101.9941,101.5748,101.6204,13915.0
2020-08-18 13:30:00,111.46,112.04,111.25,111.5,14289.0,101.6021,102.1308,101.4107,101.6386,14289.0
2020-08-18 14:00:00,111.37,111.41,110.64,110.68,10181.0,101.5201,101.5565,100.8546,100.8911,10181.0
2020-08-18 14:30:00,110.62,111.24,110.59,111.16,17154.0,100.8364,101.4016,100.8091,101.3287,17154.0
2020-08-18 15:00:00,111.12,111.16,110.33,110.33,18770.0,101.2922,101.3287,100.5721,100.5721,18770.0
2020-08-18 15:30:00,110.4,110.76,109.91,109.92,76798.0,100.6359,100.964,100.1892,100.1983,76798.0
2020-08-19 09:30:00,111.04,111.47,109.76,110.84,23515.0,101.2193,101.6112,100.0525,101.037,23515.0
2020-08-19 10:00:00,111.09,111.66,110.77,110.96,23960.0,101.2648,101.7844,100.9731,101.1463,23960.0
2020-08-19 10:30:00,111.01,111.61,111.01,111.47,9914.0,101.1919,101.7389,101.1919,101.6112,9914.0
2020-08-19 11:00:00,111.35,111.48,110.58,111.25,15821.0,101.5019,101.6204,100.8,101.4107,15821.0
2020-08-19 11:30:00,111.3,111.58,111.21,111.31,13217.0,101.4563,101.7115,101.3742,101.4654,13217.0
2020-08-19 12:00:00,111.34,111.72,111.01,111.17,10384.0,101.4927,101.8391,101.1919,101.3378,10384.0
2020-08-19 12:30:00,111.27,111.47,110.66,110.78,8602.0,101.4289,101.6112,100.8729,100.9823,8602.0
2020-08-19 13:00:00,110.85,111.15,110.72,110.87,7197.0,101.0461,101.3195,100.9276,101.0643,7197.0
2020-08-19 13:30:00,110.82,111.4,110.79,111.38,8440.0,101.0187,101.5474,100.9914,101.5292,8440.0
2020-08-19 14:00:00,111.36,111.62,110.53,110.77,13447.0,101.511,101.748,100.7544,100.9731,13447.0
2020-08-19 14:30:00,110.73,111.18,110.38,110.39,13515.0,100.9367,101.3469,100.6176,100.6268,13515.0
2020-08-19 15:00:00,110.29,110.34,109.51,109.51,46802.0,100.5356,100.5812,99.8246,99.8246,46802.0
2020-08-19 15:30:00,109.51,109.61,108.92,108.96,58553.0,99.8246,99.9157,99.2868,99.3232,58553.0
2020-08-20 09:30:00,107.75,109.51,106.97,108.62,28680.0,98.2202,99.8246,97.5092,99.0133,28680.0
2020-08-20 10:00:00,108.65,110.59,108.21,110.34,24349.0,99.0406,100.8091,98.6396,100.5812,24349.0
2020-08-20 10:30:00,110.33,110.43,109.34,109.68,18358.0,100.5721,100.6632,99.6696,99.9796,18358.0
2020-08-20 11:00:00,109.77,109.9,109.1,109.36,22741.0,100.0616,100.1801,99.4508,99.6879,22741.0
2020-08-20 11:30:00,109.28,109.73,109.07,109.62,16702.0,99.6149,100.0251,99.4235,99.9249,16702.0
2020-08-20 12:00:00,109.54,109.67,108.79,108.79,10012.0,99.8519,99.9704,99.1683,99.1683,10012.0
2020-08-20 12:30:00,108.66,109.34,108.6,108.85,16693.0,99.0498,99.6696,98.9951,99.223,16693.0
2020-08-20 13:00:00,108.8,108.95,107.94,108.03,18773.0,99.1774,99.3141,98.3934,98.4755,18773.0
2020-08-20 13:30:00,108.11,108.98,108.02,108.85,13369.0,98.5484,99.3415,98.4664,99.223,13369.0
2020-08-20 14:00:00,108.85,109.08,108.72,109.06,39135.0,99.223,99.4326,99.1045,99.4144,39135.0
2020-08-20 14:30:00,109.09,109.25,108.75,108.88,9750.0,99.4417,99.5876,99.1318,99.2503,9750.0
2020-08-20 15:00:00,108.89,109.03,108.09,108.09,17053.0,99.2594,99.387,98.5302,98.5302,17053.0
2020-08-20 15:30:00,108.14,108.75,108.02,108.08,93422.0,98.5758,99.1318,98.4664,98.5211,93422.0
2020-08-21 09:30:00,107.52,108.79,106.62,107.49,13361.0,98.0106,99.1683,97.1902,97.9832,13361.0
2020-08-21 10:00:00,107.59,107.6,105.27,105.42,36408.0,98.0744,98.0835,95.9596,96.0963,36408.0
2020-08-21 10:30:00,105.4,108.39,105.4,108.29,26863.0,96.0781,98.8036,96.0781,98.7125,26863.0
2020-08-21 11:00:00,108.25,108.27,107.0,107.17,18077.0,98.676,98.6943,97.5366,97.6915,18077.0
2020-08-21 11:30:00,107.31,107.63,107.16,107.5,7574.0,97.8192,98.1109,97.6824,97.9924,7574.0
2020-08-21 12:00:00,107.5,108.02,107.42,107.87,10339.0,97.9924,98.4664,97.9194,98.3296,10339.0
2020-08-21 12:30:00,107.85,108.0,107.38,107.44,6405.0,98.3114,98.4481,97.883,97.9377,6405.0
2020-08-21 13:00:00,107.47,107.54,107.1,107.42,7469.0,97.965,98.0288,97.6277,97.9194,7469.0
2020-08-21 13:30:00,107.41,107.69,107.35,107.59,8882.0,97.9103,98.1656,97.8556,98.0744,8882.0
2020-08-21 14:00:00,107.61,107.82,107.31,107.61,4782.0,98.0926,98.2841,97.8192,98.0926,4782.0
2020-08-21 14:30:00,107.48,107.66,107.24,107.37,7622.0,97.9741,98.1382,97.7554,97.8739,7622.0
2020-08-21 15:00:00,107.67,107.93,107.36,107.36,8863.0,98.1473,98.3843,97.8647,97.8647,8863.0
2020-08-21 15:30:00,107.29,107.37,107.0,107.29,45638.0,97.8009,97.8739,97.5366,97.8009,45638.0
2020-08-24 09:30:00,108.14,108.6,106.75,107.95,14961.0,98.5758,98.9951,97.3087,98.4026,14961.0
2020-08-24 10:00:00,107.86,108.35,107.47,107.58,8996.0,98.3205,98.7672,97.965,98.0653,8996.0
2020-08-24 10:30:00,107.69,107.89,106.85,107.08,11138.0,98.1656,98.3479,97.3998,97.6095,11138.0
2020-08-24 11:00:00,107.09,107.55,107.04,107.22,7764.0,97.6186,98.0379,97.573,97.7371,7764.0
2020-08-24 11:30:00,107.23,107.31,106.88,106.94,21212.0,97.7462,97.8192,97.4272,97.4819,21212.0
2020-08-24 12:00:00,106.9,107.72,106.9,107.51,9498.0,97.4454,98.1929,97.4454,98.0015,9498.0
2020-08-24 12:30:00,107.57,107.57,106.74,106.99,16621.0,98.0562,98.0562,97.2996,97.5275,16621.0
2020-08-24 13:00:00,106.99,107.1,106.04,106.24,11348.0,97.5275,97.6277,96.6615,96.8438,11348.0
2020-08-24 13:30:00,106.2,106.34,105.95,106.14,7520.0,96.8073,96.935,96.5794,96.7526,7520.0
2020-08-24 14:00:00,106.11,106.14,105.46,105.63,11298.0,96.7253,96.7526,96.1328,96.2877,11298.0
2020-08-24 14:30:00,105.67,105.75,104.85,105.42,25566.0,96.3242,96.3971,95.5767,96.0963,25566.0
2020-08-24 15:00:00,105.5,105.69,105.07,105.2,35066.0,96.1692,96.3424,95.7773,95.8958,35066.0
2020-08-24 15:30:00,105.2,105.62,104.7,105.56,65224.0,95.8958,96.2786,95.44,96.2239,65224.0
2020-08-25 09:30:00,105.84,107.14,105.33,106.21,26754.0,96.4792,97.6642,96.0143,96.8164,26754.0
2020-08-25 10:00:00,106.25,106.25,102.34,102.69,33095.0,96.8529,96.8529,93.2887,93.6078,33095.0
2020-08-25 10:30:00,102.54,103.22,101.95,102.14,96271.0,93.471,94.0909,92.9332,93.1064,96271.0
2020-08-25 11:00:00,102.23,102.31,101.31,101.91,31444.0,93.1885,93.2614,92.3498,92.8968,31444.0
2020-08-25 11:30:00,101.81,101.86,100.68,101.07,28462.0,92.8056,92.8512,91.7755,92.131,28462.0
2020-08-25 12:00:00,101.04,101.09,99.68,100.76,63716.0,92.1037,92.1493,90.864,91.8485,63716.0
2020-08-25 12:30:00,100.75,100.75,99.84,99.96,25756.0,91.8393,91.8393,91.0098,91.1192,25756.0
2020-08-25 13:00:00,99.93,100.3,99.63,99.8,35273.0,91.0919,91.4291,90.8184,90.9734,35273.0
2020-08-25 13:30:00,99.88,100.4,99.88,100.14,84550.0,91.0463,91.5203,91.0463,91.2833,84550.0
2020-08-25 14:00:00,100.17,100.47,100.02,100.17,23302.0,91.3106,91.5841,91.1739,91.3106,23302.0
2020-08-25 14:30:00,100.21,100.44,100.02,100.04,82989.0,91.3471,91.5568,91.1739,91.1921,82989.0
2020-08-25 15:00:00,100.09,100.2,99.42,99.91,65389.0,91.2377,91.338,90.627,91.0736,65389.0
2020-08-25 15:30:00,99.92,100.2,99.74,99.99,144965.0,91.0828,91.338,90.9187,91.1466,144965.0
2020-08-26 09:30:00,100.97,103.42,100.94,101.97,68930.0,92.0399,94.2732,92.0125,92.9514,68930.0
2020-08-26 10:00:00,101.88,102.24,100.94,102.06,38109.0,92.8694,93.1976,92.0125,93.0335,38109.0
2020-08-26 10:30:00,102.04,103.09,101.82,102.22,38285.0,93.0153,93.9724,92.8147,93.1793,38285.0
2020-08-26 11:00:00,102.13,102.24,101.75,102.05,44516.0,93.0973,93.1976,92.7509,93.0244,44516.0
2020-08-26 11:30:00,102.05,102.3,101.77,102.08,47562.0,93.0244,93.2523,92.7691,93.0517,47562.0
2020-08-26 12:00:00,102.08,102.77,101.86,102.25,59671.0,93.0517,93.6807,92.8512,93.2067,59671.0
2020-08-26 12:30:00,102.22,102.46,102.05,102.25,14820.0,93.1793,93.3981,93.0244,93.2067,14820.0
2020-08-26 13:00:00,102.27,102.27,101.39,101.57,22061.0,93.2249,93.2249,92.4227,92.5868,22061.0
2020-08-26 13:30:00,101.56,101.73,101.37,101.53,34552.0,92.5777,92.7327,92.4045,92.5504,34552.0
2020-08-26 14:00:00,101.55,101.67,101.32,101.46,19723.0,92.5686,92.678,92.3589,92.4866,19723.0
2020-08-26 14:30:00,101.38,101.38,100.83,100.91,18551.0,92.4136,92.4136,91.9123,91.9852,18551.0
2020-08-26 15:00:00,100.91,101.42,100.66,100.78,39656.0,91.9852,92.4501,91.7573,91.8667,39656.0
2020-08-26 15:30:00,100.85,101.38,100.81,101.04,78314.0,91.9305,92.4136,91.894,92.1037,78314.0
2020-08-27 09:30:00,101.61,101.73,98.85,99.69,46631.0,92.6233,92.7327,90.1074,90.8731,46631.0
2020-08-27 10:00:00,99.52,99.69,97.59,99.59,54411.0,90.7181,90.8731,88.9588,90.7819,54411.0
2020-08-27 10:30:00,99.51,100.31,99.25,100.09,33850.0,90.709,91.4383,90.472,91.2377,33850.0
2020-08-27 11:00:00,100.09,100.84,99.55,99.55,29030.0,91.2377,91.9214,90.7455,90.7455,29030.0
2020-08-27 11:30:00,99.66,100.5,99.65,100.14,20209.0,90.8458,91.6115,90.8366,91.2833,20209.0
2020-08-27 12:00:00,100.15,100.24,98.64,99.0,41557.0,91.2924,91.3745,89.916,90.2441,41557.0
2020-08-27 12:30:00,99.07,99.19,97.86,98.74,55113.0,90.3079,90.4173,89.2049,90.0071,55113.0
2020-08-27 13:00:00,98.71,99.99,98.6,99.83,25445.0,89.9798,91.1466,89.8795,91.0007,25445.0
2020-08-27 13:30:00,99.88,100.09,99.65,100.06,29693.0,91.0463,91.2377,90.8366,91.2104,29693.0
2020-08-27 14:00:00,100.1,100.2,99.7,100.11,21744.0,91.2468,91.338,90.8822,91.256,21744.0
2020-08-27 14:30:00,100.09,100.5,99.99,100.5,18759.0,91.2377,91.6115,91.1466,91.6115,18759.0
2020-08-27 15:00:00,100.5,100.51,100.13,100.37,28899.0,91.6115,91.6206,91.2742,91.493,28899.0
2020-08-27 15:30:00,100.36,100.39,99.59,100.0,182916.0,91.4838,91.5112,90.7819,91.1557,182916.0
2020-08-28 09:30:00,100.0,101.27,99.79,101.08,58497.0,91.1557,92.3134,90.9643,92.1402,58497.0
2020-08-28 10:00:00,101.08,102.0,100.79,101.05,39661.0,92.1402,92.9788,91.8758,92.1128,39661.0
2020-08-28 10:30:00,101.04,101.53,99.75,99.78,55535.0,92.1037,92.5504,90.9278,90.9551,55535.0
2020-08-28 11:00:00,100.01,100.16,99.41,99.71,36969.0,91.1648,91.3015,90.6179,90.8913,36969.0
2020-08-28 11:30:00,99.69,99.75,99.27,99.52,27903.0,90.8731,90.9278,90.4902,90.7181,27903.0
2020-08-28 12:00:00,99.53,99.7,99.01,99.14,24290.0,90.7272,90.8822,90.2532,90.3717,24290.0
2020-08-28 12:30:00,99.13,99.26,98.7,99.25,27321.0,90.3626,90.4811,89.9707,90.472,27321.0
2020-08-28 13:00:00,99.21,99.3,98.79,98.96,11252.0,90.4356,90.5176,90.0527,90.2077,11252.0
2020-08-28 13:30:00,98.89,99.03,98.6,98.94,20027.0,90.1439,90.2715,89.8795,90.1894,20027.0
2020-08-28 14:00:00,98.92,98.94,98.5,98.65,15520.0,90.1712,90.1894,89.7883,89.9251,15520.0
2020-08-28 14:30:00,98.64,99.4,98.64,99.14,25428.0,89.916,90.6087,89.916,90.3717,25428.0
2020-08-28 15:00:00,99.14,99.28,98.51,98.51,27457.0,90.3717,90.4994,89.7975,89.7975,27457.0
2020-08-28 15:30:00,98.52,98.75,98.27,98.56,101235.0,89.8066,90.0162,89.5787,89.843,101235.0
2020-08-31 09:30:00,100.09,100.09,97.28,98.21,22459.0,91.2377,91.2377,88.6762,89.524,22459.0
2020-08-31 10:00:00,98.2,99.24,97.95,98.02,31214.0,89.5149,90.4629,89.287,89.3508,31214.0
2020-08-31 10:30:00,98.1,98.22,96.12,96.14,43031.0,89.4237,89.5331,87.6188,87.6371,43031.0
2020-08-31 11:00:00,96.21,96.65,95.78,95.91,30963.0,87.7009,88.102,87.3089,87.4274,30963.0
2020-08-31 11:30:00,95.93,96.92,95.69,96.43,48728.0,87.4456,88.3481,87.2269,87.9014,48728.0
2020-08-31 12:00:00,96.65,96.65,95.62,95.97,42541.0,88.102,88.102,87.1631,87.4821,42541.0
2020-08-31 12:30:00,95.94,95.94,95.25,95.59,45764.0,87.4548,87.4548,86.8258,87.1357,45764.0
2020-08-31 13:00:00,95.59,95.6,95.17,95.3,34850.0,87.1357,87.1448,86.7529,86.8714,34850.0
2020-08-31 13:30:00,95.34,95.39,94.04,94.19,57003.0,86.9078,86.9534,85.7228,85.8595,57003.0
2020-08-31 14:00:00,94.22,95.11,93.26,95.08,74365.0,85.8869,86.6982,85.0118,86.6708,74365.0
2020-08-31 14:30:00,95.07,95.21,94.52,94.8,48195.0,86.6617,86.7893,86.1603,86.4156,48195.0
2020-08-31 15:00:00,94.83,95.23,94.6,95.09,42982.0,86.4429,86.8076,86.2333,86.6799,42982.0
2020-08-31 15:30:00,95.08,95.08,94.32,94.42,144408.0,86.6708,86.6708,85.978,86.0692,144408.0
2020-09-01 09:30:00,93.45,94.04,90.68,91.35,221749.0,85.185,85.7228,82.66,83.2707,221749.0
2020-09-01 10:00:00,91.27,92.35,90.64,92.33,87389.0,83.1978,84.1823,82.6235,84.164,87389.0
2020-09-01 10:30:00,92.48,93.56,92.48,92.69,48085.0,84.3008,85.2853,84.3008,84.4922,48085.0
2020-09-01 11:00:00,92.84,92.92,91.95,92.0,33929.0,84.6289,84.7019,83.8176,83.8632,33929.0
2020-09-01 11:30:00,92.04,92.43,91.89,92.1,35032.0,83.8997,84.2552,83.763,83.9544,35032.0
2020-09-01 12:00:00,92.15,92.8,92.08,92.3,43366.0,84.0,84.5925,83.9362,84.1367,43366.0
2020-09-01 12:30:00,92.3,92.56,92.01,92.32,45174.0,84.1367,84.3737,83.8723,84.1549,45174.0
2020-09-01 13:00:00,92.3,92.6,92.03,92.59,39983.0,84.1367,84.4102,83.8906,84.401,39983.0
2020-09-01 13:30:00,92.61,93.66,92.36,93.23,36432.0,84.4193,85.3764,84.1914,84.9844,36432.0
2020-09-01 14:00:00,93.34,94.4,92.81,94.24,46672.0,85.0847,86.051,84.6016,85.9051,46672.0
2020-09-01 14:30:00,94.29,94.55,93.81,94.19,34367.0,85.9507,86.1877,85.5131,85.8595,34367.0
2020-09-01 15:00:00,94.27,94.35,93.67,93.98,52551.0,85.9325,86.0054,85.3855,85.6681,52551.0
2020-09-01 15:30:00,94.05,95.15,94.0,95.07,119223.0,85.7319,86.7346,85.6863,86.6617,119223.0
2020-09-02 09:30:00,94.0,95.8,91.48,92.28,80688.0,85.6863,87.3271,83.3892,84.1185,80688.0
2020-09-02 10:00:00,92.3,93.84,91.51,93.34,43431.0,84.1367,85.5405,83.4166,85.0847,43431.0
2020-09-02 10:30:00,93.41,94.22,92.99,93.85,29027.0,85.1485,85.8869,84.7657,85.5496,29027.0
2020-09-02 11:00:00,93.93,94.24,93.66,93.86,21858.0,85.6225,85.9051,85.3764,85.5587,21858.0
2020-09-02 11:30:00,94.05,94.73,93.62,94.72,26142.0,85.7319,86.3518,85.3399,86.3427,26142.0
2020-09-02 12:00:00,94.64,94.92,94.18,94.18,25003.0,86.2697,86.525,85.8504,85.8504,25003.0
2020-09-02 12:30:00,94.24,94.61,93.88,94.61,18373.0,85.9051,86.2424,85.577,86.2424,18373.0
2020-09-02 13:00:00,94.64,95.42,94.54,95.28,40291.0,86.2697,86.9808,86.1786,86.8531,40291.0
2020-09-02 13:30:00,95.27,96.19,95.25,95.98,28434.0,86.844,87.6826,86.8258,87.4912,28434.0
2020-09-02 14:00:00,95.91,97.0,95.67,96.39,35977.0,87.4274,88.421,87.2086,87.865,35977.0
2020-09-02 14:30:00,96.45,96.85,96.19,96.34,22134.0,87.9197,88.2843,87.6826,87.8194,22134.0
2020-09-02 15:00:00,96.29,96.54,96.12,96.13,22214.0,87.7738,88.0017,87.6188,87.628,22214.0
2020-09-02 15:30:00,96.19,96.82,95.89,96.5,104804.0,87.6826,88.2569,87.4092,87.9652,104804.0
2020-09-03 09:30:00,95.33,96.15,94.32,95.18,23767.0,86.8987,87.6462,85.978,86.762,23767.0
2020-09-03 10:00:00,95.19,95.19,92.21,92.67,49208.0,86.7711,86.7711,84.0547,84.474,49208.0
2020-09-03 10:30:00,92.8,93.08,91.99,92.73,33326.0,84.5925,84.8477,83.8541,84.5287,33326.0
2020-09-03 11:00:00,92.74,92.74,89.35,90.69,55461.0,84.5378,84.5378,81.4476,82.6691,55461.0
2020-09-03 11:30:00,90.65,92.69,90.37,91.76,46656.0,82.6326,84.4922,82.3774,83.6445,46656.0
2020-09-03 12:00:00,92.03,92.03,91.07,91.2,22404.0,83.8906,83.8906,83.0155,83.134,22404.0
2020-09-03 12:30:00,91.12,91.46,90.62,90.71,18061.0,83.0611,83.371,82.6053,82.6873,18061.0
2020-09-03 13:00:00,90.71,91.19,90.49,91.02,24062.0,82.6873,83.1249,82.4868,82.9699,24062.0
2020-09-03 13:30:00,91.0,91.0,90.4,90.78,20080.0,82.9517,82.9517,82.4047,82.7511,20080.0
2020-09-03 14:00:00,90.69,91.18,90.53,90.61,19702.0,82.6691,83.1158,82.5232,82.5962,19702.0
2020-09-03 14:30:00,90.58,91.23,89.83,89.83,18027.0,82.5688,83.1613,81.8851,81.8851,18027.0
2020-09-03 15:00:00,89.88,90.21,89.09,89.22,57096.0,81.9307,82.2315,81.2106,81.3291,57096.0
2020-09-03 15:30:00,89.18,90.17,88.91,90.08,151092.0,81.2926,82.1951,81.0465,82.113,151092.0
2020-09-04 09:30:00,91.04,92.37,88.86,89.25,30054.0,82.9881,84.2005,81.0009,81.3564,30054.0
2020-09-04 10:00:00,89.21,90.6,88.92,89.06,43069.0,81.32,82.587,81.0556,81.1832,43069.0
2020-09-04 10:30:00,89.0,89.57,87.08,89.29,52492.0,81.1286,81.6481,79.3784,81.3929,52492.0
2020-09-04 11:00:00,89.18,89.8,88.44,89.65,50390.0,81.2926,81.8578,80.6181,81.7211,50390.0
2020-09-04 11:30:00,89.67,91.08,89.65,90.52,86482.0,81.7393,83.0246,81.7211,82.5141,86482.0
2020-09-04 12:00:00,90.49,92.01,90.08,92.01,62409.0,82.4868,83.8723,82.113,83.8723,62409.0
2020-09-04 12:30:00,91.94,92.78,91.91,92.31,23634.0,83.8085,84.5742,83.7812,84.1458,23634.0
2020-09-04 13:00:00,92.24,92.24,91.38,91.89,21555.0,84.082,84.082,83.2981,83.763,21555.0
2020-09-04 13:30:00,91.73,92.64,91.26,92.56,25367.0,83.6171,84.4466,83.1887,84.3737,25367.0
2020-09-04 14:00:00,92.49,93.7,91.98,93.7,46275.0,84.3099,85.4129,83.845,85.4129,46275.0
2020-09-04 14:30:00,93.65,93.93,93.06,93.67,35757.0,85.3673,85.6225,84.8295,85.3855,35757.0
2020-09-04 15:00:00,93.65,93.65,92.82,93.2,24682.0,85.3673,85.3673,84.6107,84.9571,24682.0
2020-09-04 15:30:00,93.12,93.2,91.89,92.09,112477.0,84.8842,84.9571,83.763,83.9453,112477.0
2020-09-08 09:30:00,90.06,92.04,88.93,91.72,80520.0,82.0948,83.8997,81.0647,83.608,80520.0
2020-09-08 10:00:00,91.9,94.53,90.9,94.3,71181.0,83.7721,86.1695,82.8605,85.9598,71181.0
2020-09-08 10:30:00,94.28,95.27,93.64,95.05,63278.0,85.9416,86.844,85.3582,86.6435,63278.0
2020-09-08 11:00:00,94.93,95.63,93.69,93.88,49096.0,86.5341,87.1722,85.4038,85.577,49096.0
2020-09-08 11:30:00,93.7,93.97,92.81,93.97,34290.0,85.4129,85.659,84.6016,85.659,34290.0
2020-09-08 12:00:00,93.89,94.51,93.77,94.19,29434.0,85.5861,86.1512,85.4767,85.8595,29434.0
2020-09-08 12:30:00,94.14,95.5,93.89,94.93,41885.0,85.814,87.0537,85.5861,86.5341,41885.0
2020-09-08 13:00:00,94.72,95.54,94.64,95.38,37582.0,86.3427,87.0901,86.2697,86.9443,37582.0
2020-09-08 13:30:00,95.3,95.87,94.98,95.04,24960.0,86.8714,87.391,86.5797,86.6344,24960.0
2020-09-08 14:00:00,95.01,95.07,93.5,93.56,16220.0,86.607,86.6617,85.2306,85.2853,16220.0
2020-09-08 14:30:00,93.2,93.65,92.71,93.52,20329.0,84.9571,85.3673,84.5104,85.2488,20329.0
2020-09-08 15:00:00,93.45,93.81,92.71,93.71,20348.0,85.185,85.5131,84.5104,85.422,20348.0
2020-09-08 15:30:00,93.8,93.93,92.26,92.58,110558.0,85.504,85.6225,84.1002,84.3919,110558.0
2020-09-09 09:30:00,95.97,99.0,94.63,95.58,122503.0,87.4821,90.2441,86.2606,87.1266,122503.0
2020-09-09 10:00:00,95.58,96.4,95.16,95.53,56701.0,87.1266,87.8741,86.7437,87.081,56701.0
2020-09-09 10:30:00,95.56,95.79,95.09,95.47,42134.0,87.1084,87.318,86.6799,87.0263,42134.0
2020-09-09 11:00:00,95.58,96.15,94.36,94.95,44669.0,87.1266,87.6462,86.0145,86.5523,44669.0
2020-09-09 11:30:00,94.82,95.21,94.31,94.41,22713.0,86.4338,86.7893,85.9689,86.0601,22713.0
2020-09-09 12:00:00,94.46,94.88,94.37,94.46,38230.0,86.1057,86.4885,86.0236,86.1057,38230.0
2020-09-09 12:30:00,94.49,94.6,94.01,94.25,23976.0,86.133,86.2333,85.6955,85.9142,23976.0
2020-09-09 13:00:00,94.3,94.68,93.94,94.23,16629.0,85.9598,86.3062,85.6316,85.896,16629.0
2020-09-09 13:30:00,94.0,94.35,93.76,94.14,31045.0,85.6863,86.0054,85.4676,85.814,31045.0
2020-09-09 14:00:00,94.16,94.27,93.8,94.08,18226.0,85.8322,85.9325,85.504,85.7593,18226.0
2020-09-09 14:30:00,94.08,94.17,93.87,94.11,24120.0,85.7593,85.8413,85.5678,85.7866,24120.0
2020-09-09 15:00:00,94.11,94.87,94.08,94.65,43790.0,85.7866,86.4794,85.7593,86.2789,43790.0
2020-09-09 15:30:00,94.64,94.97,94.0,94.35,178598.0,86.2697,86.5706,85.6863,86.0054,178598.0
2020-09-10 09:30:00,95.0,96.63,95.0,95.72,28726.0,86.5979,88.0837,86.5979,87.2542,28726.0
2020-09-10 10:00:00,95.59,95.86,94.77,94.77,7656.0,87.1357,87.3818,86.3882,86.3882,7656.0
2020-09-10 10:30:00,94.91,95.1,94.19,94.43,32256.0,86.5159,86.6891,85.8595,86.0783,32256.0
2020-09-10 11:00:00,94.33,96.32,93.88,96.31,60169.0,85.9872,87.8012,85.577,87.792,60169.0
2020-09-10 11:30:00,96.37,96.44,95.81,96.0,16436.0,87.8467,87.9105,87.3363,87.5095,16436.0
2020-09-10 12:00:00,96.08,96.25,95.8,95.89,9001.0,87.5824,87.7373,87.3271,87.4092,9001.0
2020-09-10 12:30:00,95.91,96.16,95.09,95.93,8067.0,87.4274,87.6553,86.6799,87.4456,8067.0
2020-09-10 13:00:00,95.86,96.45,95.83,96.16,6913.0,87.3818,87.9197,87.3545,87.6553,6913.0
2020-09-10 13:30:00,96.16,96.46,96.1,96.18,12233.0,87.6553,87.9288,87.6006,87.6735,12233.0
2020-09-10 14:00:00,96.24,96.5,94.99,94.99,20451.0,87.7282,87.9652,86.5888,86.5888,20451.0
2020-09-10 14:30:00,94.98,95.79,94.89,95.79,13045.0,86.5797,87.318,86.4976,87.318,13045.0
2020-09-10 15:00:00,95.72,95.8,94.4,95.35,21986.0,87.2542,87.3271,86.051,86.9169,21986.0
2020-09-10 15:30:00,95.39,96.09,95.18,95.37,96614.0,86.9534,87.5915,86.762,86.9352,96614.0
2020-09-11 09:30:00,96.93,98.27,96.0,96.45,61032.0,88.3572,89.5787,87.5095,87.9197,61032.0
2020-09-11 10:00:00,96.05,96.71,95.31,95.73,24259.0,87.555,88.1567,86.8805,87.2633,24259.0
2020-09-11 10:30:00,95.76,95.76,94.23,94.56,45822.0,87.2907,87.2907,85.896,86.1968,45822.0
2020-09-11 11:00:00,94.62,95.08,94.0,94.22,38612.0,86.2515,86.6708,85.6863,85.8869,38612.0
2020-09-11 11:30:00,94.2,94.21,93.78,93.9,10825.0,85.8687,85.8778,85.4858,85.5952,10825.0
2020-09-11 12:00:00,93.83,94.01,93.45,93.56,10073.0,85.5314,85.6955,85.185,85.2853,10073.0
2020-09-11 12:30:00,93.33,93.34,92.68,92.76,14060.0,85.0756,85.0847,84.4831,84.556,14060.0
2020-09-11 13:00:00,92.69,92.97,92.17,92.28,10392.0,84.4922,84.7474,84.0182,84.1185,10392.0
2020-09-11 13:30:00,92.17,92.78,91.74,91.8,18571.0,84.0182,84.5742,83.6262,83.6809,18571.0
2020-09-11 14:00:00,91.9,92.35,91.76,91.78,14541.0,83.7721,84.1823,83.6445,83.6627,14541.0
2020-09-11 14:30:00,91.72,92.48,91.72,92.09,25419.0,83.608,84.3008,83.608,83.9453,25419.0
2020-09-11 15:00:00,92.08,92.39,91.63,92.11,53514.0,83.9362,84.2187,83.526,83.9635,53514.0
2020-09-11 15:30:00,92.08,92.43,91.8,92.36,157326.0,83.9362,84.2552,83.6809,84.1914,157326.0
2020-09-14 09:30:00,92.44,96.48,92.44,96.28,123691.0,84.2643,87.947,84.2643,87.7647,123691.0
2020-09-14 10:00:00,96.28,96.38,94.1,94.81,42147.0,87.7647,87.8558,85.7775,86.4247,42147.0
2020-09-14 10:30:00,94.65,95.42,94.06,95.18,20398.0,86.2789,86.9808,85.741,86.762,20398.0
2020-09-14 11:00:00,95.13,95.72,94.95,95.7,30614.0,86.7164,87.2542,86.5523,87.236,30614.0
2020-09-14 11:30:00,95.62,96.15,95.58,95.98,22484.0,87.1631,87.6462,87.1266,87.4912,22484.0
2020-09-14 12:00:00,96.08,97.45,95.74,97.28,127947.0,87.5824,88.8312,87.2724,88.6762,127947.0
2020-09-14 12:30:00,97.31,98.3,96.88,97.77,82359.0,88.7036,89.606,88.3116,89.1229,82359.0
2020-09-14 13:00:00,97.96,98.28,97.09,97.22,48232.0,89.2961,89.5878,88.5031,88.6216,48232.0
2020-09-14 13:30:00,97.06,97.27,96.57,97.08,23357.0,88.4757,88.6671,88.029,88.4939,23357.0
2020-09-14 14:00:00,97.11,97.26,96.78,96.78,22241.0,88.5213,88.658,88.2205,88.2205,22241.0
2020-09-14 14:30:00,96.84,97.22,96.56,96.95,11278.0,88.2752,88.6216,88.0199,88.3754,11278.0
2020-09-14 15:00:00,96.98,97.69,96.88,97.48,29485.0,88.4028,89.05,88.3116,88.8586,29485.0
2020-09-14 15:30:00,97.49,98.06,97.36,97.7,87911.0,88.8677,89.3873,88.7492,89.0591,87911.0
2020-09-15 09:30:00,98.74,99.88,98.71,99.06,185929.0,90.0071,91.0463,89.9798,90.2988,185929.0
2020-09-15 10:00:00,99.0,99.28,98.41,99.04,123213.0,90.2441,90.4994,89.7063,90.2806,123213.0
2020-09-15 10:30:00,99.04,99.25,98.02,99.22,76348.0,90.2806,90.472,89.3508,90.4447,76348.0
2020-09-15 11:00:00,99.27,100.24,99.22,99.64,23651.0,90.4902,91.3745,90.4447,90.8275,23651.0
2020-09-15 11:30:00,99.49,99.55,98.42,98.56,98939.0,90.6908,90.7455,89.7154,89.843,98939.0
2020-09-15 12:00:00,98.58,99.03,98.58,98.81,93896.0,89.8613,90.2715,89.8613,90.0709,93896.0
2020-09-15 12:30:00,98.84,99.05,98.02,98.95,121935.0,90.0983,90.2897,89.3508,90.1985,121935.0
2020-09-15 13:00:00,98.97,99.04,98.03,98.29,229073.0,90.2168,90.2806,89.3599,89.5969,229073.0
2020-09-15 13:30:00,98.34,98.64,97.5,98.37,161574.0,89.6425,89.916,88.8768,89.6698,161574.0
2020-09-15 14:00:00,98.31,98.34,97.84,98.21,85606.0,89.6152,89.6425,89.1867,89.524,85606.0
2020-09-15 14:30:00,98.21,98.32,97.56,97.8,182166.0,89.524,89.6243,88.9315,89.1503,182166.0
2020-09-15 15:00:00,97.75,97.84,96.7,96.7,125222.0,89.1047,89.1867,88.1475,88.1475,125222.0
2020-09-15 15:30:00,96.74,96.81,95.08,95.37,283174.0,88.184,88.2478,86.6708,86.9352,283174.0
2020-09-16 09:30:00,95.87,96.0,91.68,93.63,146924.0,87.391,87.5095,83.5715,85.3491,146924.0
2020-09-16 10:00:00,93.61,94.81,93.51,94.24,54940.0,85.3308,86.4247,85.2397,85.9051,54940.0
2020-09-16 10:30:00,94.4,94.4,93.15,93.44,52250.0,86.051,86.051,84.9115,85.1759,52250.0
2020-09-16 11:00:00,93.36,94.15,93.26,93.26,51993.0,85.1029,85.8231,85.0118,85.0118,51993.0
2020-09-16 11:30:00,93.08,93.1,91.27,91.29,40427.0,84.8477,84.8659,83.1978,83.216,40427.0
2020-09-16 12:00:00,91.34,91.99,91.15,91.51,50788.0,83.2616,83.8541,83.0884,83.4166,50788.0
2020-09-16 12:30:00,91.46,92.21,91.4,91.95,31338.0,83.371,84.0547,83.3163,83.8176,31338.0
2020-09-16 13:00:00,91.91,91.91,89.49,89.84,191621.0,83.7812,83.7812,81.5752,81.8943,191621.0
2020-09-16 13:30:00,89.86,90.57,89.42,89.42,125652.0,81.9125,82.5597,81.5114,81.5114,125652.0
2020-09-16 14:00:00,89.44,91.64,89.44,91.4,90101.0,81.5296,83.5351,81.5296,83.3163,90101.0
2020-09-16 14:30:00,91.39,91.87,90.86,91.0,43011.0,83.3072,83.7447,82.8241,82.9517,43011.0
2020-09-16 15:00:00,90.92,91.23,89.89,89.96,42237.0,82.8787,83.1613,81.9398,82.0037,42237.0
2020-09-16 15:30:00,90.06,90.12,88.92,89.09,224487.0,82.0948,82.1495,81.0556,81.2106,224487.0
2020-09-17 09:30:00,87.42,89.74,86.17,89.45,54921.0,79.6883,81.8031,78.5489,81.5388,54921.0
2020-09-17 10:00:00,89.55,90.61,89.19,90.38,77791.0,81.6299,82.5962,81.3018,82.3865,77791.0
2020-09-17 10:30:00,90.38,91.84,90.13,90.42,33502.0,82.3865,83.7174,82.1586,82.423,33502.0
2020-09-17 11:00:00,90.41,91.07,89.48,89.61,29406.0,82.4139,83.0155,81.5661,81.6846,29406.0
2020-09-17 11:30:00,89.61,90.05,89.51,89.65,13034.0,81.6846,82.0857,81.5935,81.7211,13034.0
2020-09-17 12:00:00,89.44,89.64,88.95,89.55,13780.0,81.5296,81.712,81.083,81.6299,13780.0
2020-09-17 12:30:00,89.35,90.28,89.29,90.19,22073.0,81.4476,82.2953,81.3929,82.2133,22073.0
2020-09-17 13:00:00,90.26,90.9,90.04,90.55,33574.0,82.2771,82.8605,82.0766,82.5415,33574.0
2020-09-17 13:30:00,90.57,91.35,90.48,91.35,40149.0,82.5597,83.2707,82.4777,83.2707,40149.0
2020-09-17 14:00:00,91.34,92.26,91.3,91.34,41966.0,83.2616,84.1002,83.2251,83.2616,41966.0
2020-09-17 14:30:00,91.39,91.42,90.86,91.27,29195.0,83.3072,83.3345,82.8241,83.1978,29195.0
2020-09-17 15:00:00,91.35,92.08,90.77,91.53,102394.0,83.2707,83.9362,82.742,83.4348,102394.0
2020-09-17 15:30:00,91.41,92.12,91.33,91.36,171716.0,83.3254,83.9726,83.2525,83.2798,171716.0
2020-09-18 09:30:00,92.25,92.35,90.63,91.57,79323.0,84.0911,84.1823,82.6144,83.4713,79323.0
2020-09-18 10:00:00,91.68,93.7,91.66,92.85,35928.0,83.5715,85.4129,83.5533,84.6381,35928.0
2020-09-18 10:30:00,92.86,92.89,91.66,91.71,17448.0,84.6472,84.6745,83.5533,83.5989,17448.0
2020-09-18 11:00:00,91.82,92.09,91.6,91.6,12729.0,83.6991,83.9453,83.4986,83.4986,12729.0
2020-09-18 11:30:00,91.51,91.58,90.72,90.75,22659.0,83.4166,83.4804,82.6964,82.7238,22659.0
2020-09-18 12:00:00,90.69,90.69,89.75,90.03,58547.0,82.6691,82.6691,81.8122,82.0675,58547.0
2020-09-18 12:30:00,90.11,90.19,89.75,90.14,78174.0,82.1404,82.2133,81.8122,82.1677,78174.0
2020-09-18 13:00:00,90.22,90.3,89.32,89.32,20550.0,82.2407,82.3136,81.4203,81.4203,20550.0
2020-09-18 13:30:00,89.25,89.84,88.96,89.74,31400.0,81.3564,81.8943,81.0921,81.8031,31400.0
2020-09-18 14:00:00,89.73,90.5,89.53,90.41,12416.0,81.794,82.4959,81.6117,82.4139,12416.0
2020-09-18 14:30:00,90.48,90.69,89.84,89.98,23279.0,82.4777,82.6691,81.8943,82.0219,23279.0
2020-09-18 15:00:00,90.02,90.4,89.79,90.08,42999.0,82.0583,82.4047,81.8487,82.113,42999.0
2020-09-18 15:30:00,90.02,90.4,89.85,90.07,207904.0,82.0583,82.4047,81.9034,82.1039,207904.0
2020-09-21 09:30:00,87.75,90.07,86.76,89.02,50585.0,79.9891,82.1039,79.0867,81.1468,50585.0
2020-09-21 10:00:00,88.96,89.05,87.36,87.37,26523.0,81.0921,81.1741,79.6336,79.6427,26523.0
2020-09-21 10:30:00,87.37,87.75,86.42,87.52,24556.0,79.6427,79.9891,78.7767,79.7795,24556.0
2020-09-21 11:00:00,87.3,88.18,87.25,88.11,22942.0,79.5789,80.3811,79.5333,80.3173,22942.0
2020-09-21 11:30:00,88.17,89.94,88.17,89.03,46580.0,80.372,81.9854,80.372,81.1559,46580.0
2020-09-21 12:00:00,89.08,89.28,88.0,88.54,16080.0,81.2015,81.3838,80.217,80.7092,16080.0
2020-09-21 12:30:00,88.51,88.99,88.13,88.42,14847.0,80.6819,81.1194,80.3355,80.5999,14847.0
2020-09-21 13:00:00,88.53,88.53,87.42,87.88,36242.0,80.7001,80.7001,79.6883,80.1076,36242.0
2020-09-21 13:30:00,87.82,88.72,87.76,87.97,58629.0,80.0529,80.8733,79.9982,80.1897,58629.0
2020-09-21 14:00:00,88.08,89.38,88.03,89.34,38345.0,80.2899,81.4749,80.2443,81.4385,38345.0
2020-09-21 14:30:00,89.29,90.23,88.7,89.96,51050.0,81.3929,82.2498,80.8551,82.0037,51050.0
2020-09-21 15:00:00,89.99,91.1,89.7,90.59,73808.0,82.031,83.0428,81.7666,82.5779,73808.0
2020-09-21 15:30:00,90.64,91.34,90.63,91.28,153956.0,82.6235,83.2616,82.6144,83.2069,153956.0
2020-09-22 09:30:00,91.79,93.0,91.52,92.96,41209.0,83.6718,84.7748,83.4257,84.7383,41209.0
2020-09-22 10:00:00,93.02,94.91,92.99,93.55,53867.0,84.793,86.5159,84.7657,85.2761,53867.0
2020-09-22 10:30:00,93.56,93.73,92.46,92.66,45194.0,85.2853,85.4402,84.2825,84.4649,45194.0
2020-09-22 11:00:00,92.54,93.09,92.3,92.97,36302.0,84.3555,84.8568,84.1367,84.7474,36302.0
2020-09-22 11:30:00,93.0,93.96,92.49,93.95,32190.0,84.7748,85.6499,84.3099,85.6408,32190.0
2020-09-22 12:00:00,93.91,95.37,93.78,95.01,98324.0,85.6043,86.9352,85.4858,86.607,98324.0
2020-09-22 12:30:00,95.04,95.04,94.0,94.59,64427.0,86.6344,86.6344,85.6863,86.2242,64427.0
2020-09-22 13:00:00,94.58,94.73,94.11,94.65,41331.0,86.215,86.3518,85.7866,86.2789,41331.0
2020-09-22 13:30:00,94.67,95.35,94.31,95.15,44910.0,86.2971,86.9169,85.9689,86.7346,44910.0
2020-09-22 14:00:00,95.15,95.65,94.85,95.23,32787.0,86.7346,87.1904,86.4612,86.8076,32787.0
2020-09-22 14:30:00,95.27,95.9,95.16,95.73,31806.0,86.844,87.4183,86.7437,87.2633,31806.0
2020-09-22 15:00:00,95.62,96.18,95.34,95.91,42179.0,87.1631,87.6735,86.9078,87.4274,42179.0
2020-09-22 15:30:00,95.9,96.46,95.69,95.8,127122.0,87.4183,87.9288,87.2269,87.3271,127122.0
2020-09-23 09:30:00,97.05,97.89,94.75,95.3,114287.0,88.4666,89.2323,86.37,86.8714,114287.0
2020-09-23 10:00:00,95.4,95.49,93.28,93.77,91197.0,86.9625,87.0446,85.03,85.4767,91197.0
2020-09-23 10:30:00,93.66,95.08,92.96,94.19,53301.0,85.3764,86.6708,84.7383,85.8595,53301.0
2020-09-23 11:00:00,94.31,94.36,93.65,94.28,29684.0,85.9689,86.0145,85.3673,85.9416,29684.0
2020-09-23 11:30:00,94.32,95.0,93.91,94.15,36933.0,85.978,86.5979,85.6043,85.8231,36933.0
2020-09-23 12:00:00,94.12,94.53,93.84,94.33,23669.0,85.7957,86.1695,85.5405,85.9872,23669.0
2020-09-23 12:30:00,94.26,94.55,94.0,94.4,22424.0,85.9233,86.1877,85.6863,86.051,22424.0
2020-09-23 13:00:00,94.47,95.69,94.27,94.55,63314.0,86.1148,87.2269,85.9325,86.1877,63314.0
2020-09-23 13:30:00,94.62,95.02,94.25,94.31,27693.0,86.2515,86.6161,85.9142,85.9689,27693.0
2020-09-23 14:00:00,94.26,94.41,93.43,94.15,57807.0,85.9233,86.0601,85.1668,85.8231,57807.0
2020-09-23 14:30:00,94.16,94.32,93.21,93.28,46637.0,85.8322,85.978,84.9662,85.03,46637.0
2020-09-23 15:00:00,93.33,93.84,92.28,93.78,91622.0,85.0756,85.5405,84.1185,85.4858,91622.0
2020-09-23 15:30:00,93.74,94.3,93.39,93.73,196911.0,85.4493,85.9598,85.1303,85.4402,196911.0
2020-09-24 09:30:00,92.86,92.86,90.13,91.74,64952.0,84.6472,84.6472,82.1586,83.6262,64952.0
2020-09-24 10:00:00,91.94,93.0,90.14,90.33,77483.0,83.8085,84.7748,82.1677,82.3409,77483.0
2020-09-24 10:30:00,90.31,90.31,89.2,89.98,66585.0,82.3227,82.3227,81.3109,82.0219,66585.0
2020-09-24 11:00:00,89.9,91.17,89.58,90.87,49162.0,81.949,83.1066,81.6573,82.8332,49162.0
2020-09-24 11:30:00,91.17,91.4,90.25,90.86,32312.0,83.1066,83.3163,82.268,82.8241,32312.0
2020-09-24 12:00:00,90.9,92.0,90.85,91.86,53046.0,82.8605,83.8632,82.8149,83.7356,53046.0
2020-09-24 12:30:00,91.77,91.88,91.11,91.79,26643.0,83.6536,83.7538,83.0519,83.6718,26643.0
2020-09-24 13:00:00,91.8,92.32,91.66,92.26,27281.0,83.6809,84.1549,83.5533,84.1002,27281.0
2020-09-24 13:30:00,92.24,92.81,92.22,92.28,35879.0,84.082,84.6016,84.0638,84.1185,35879.0
2020-09-24 14:00:00,92.34,92.48,91.43,91.49,28955.0,84.1732,84.3008,83.3436,83.3983,28955.0
2020-09-24 14:30:00,91.53,92.0,90.86,90.86,42001.0,83.4348,83.8632,82.8241,82.8241,42001.0
2020-09-24 15:00:00,90.79,91.87,90.79,91.46,61630.0,82.7602,83.7447,82.7602,83.371,61630.0
2020-09-24 15:30:00,91.4,92.07,91.14,91.95,153798.0,83.3163,83.927,83.0793,83.8176,153798.0
2020-09-25 09:30:00,93.45,96.74,92.93,95.54,204731.0,85.185,88.184,84.711,87.0901,204731.0
2020-09-25 10:00:00,95.52,95.63,92.7,93.31,107003.0,87.0719,87.1722,84.5013,85.0574,107003.0
2020-09-25 10:30:00,93.36,93.74,92.54,92.69,69393.0,85.1029,85.4493,84.3555,84.4922,69393.0
2020-09-25 11:00:00,92.83,93.13,92.4,92.84,43276.0,84.6198,84.8933,84.2278,84.6289,43276.0
2020-09-25 11:30:00,92.88,93.09,91.63,91.82,60739.0,84.6654,84.8568,83.526,83.6991,60739.0
2020-09-25 12:00:00,91.82,92.29,91.6,91.76,45315.0,83.6991,84.1276,83.4986,83.6445,45315.0
2020-09-25 12:30:00,91.79,92.85,91.73,92.79,36850.0,83.6718,84.6381,83.6171,84.5834,36850.0
2020-09-25 13:00:00,92.78,93.27,92.59,93.2,32543.0,84.5742,85.0209,84.401,84.9571,32543.0
2020-09-25 13:30:00,93.2,93.25,92.51,92.97,54590.0,84.9571,85.0027,84.3281,84.7474,54590.0
2020-09-25 14:00:00,93.02,93.37,92.65,92.72,37067.0,84.793,85.1121,84.4557,84.5195,37067.0
2020-09-25 14:30:00,92.64,93.38,92.38,93.36,36570.0,84.4466,85.1212,84.2096,85.1029,36570.0
2020-09-25 15:00:00,93.29,94.51,93.29,94.17,65503.0,85.0391,86.1512,85.0391,85.8413,65503.0
2020-09-25 15:30:00,94.14,94.14,92.88,93.19,240355.0,85.814,85.814,84.6654,84.948,240355.0
2020-09-28 09:30:00,97.16,97.56,92.38,96.38,492701.0,88.5669,88.9315,84.2096,87.8558,492701.0
2020-09-28 10:00:00,96.4,98.3,94.49,94.85,254435.0,87.8741,89.606,86.133,86.4612,254435.0
2020-09-28 10:30:00,94.84,96.62,94.39,94.84,99050.0,86.452,88.0746,86.0418,86.452,99050.0
2020-09-28 11:00:00,95.0,95.24,93.74,95.0,127269.0,86.5979,86.8167,85.4493,86.5979,127269.0
2020-09-28 11:30:00,94.97,95.28,92.37,92.8,134727.0,86.5706,86.8531,84.2005,84.5925,134727.0
2020-09-28 12:00:00,92.89,93.0,92.0,92.5,87005.0,84.6745,84.7748,83.8632,84.319,87005.0
2020-09-28 12:30:00,92.5,93.13,91.62,92.63,90112.0,84.319,84.8933,83.5168,84.4375,90112.0
2020-09-28 13:00:00,92.66,92.7,90.79,91.11,92157.0,84.4649,84.5013,82.7602,83.0519,92157.0
2020-09-28 13:30:00,91.13,92.32,91.04,92.18,61310.0,83.0702,84.1549,82.9881,84.0273,61310.0
2020-09-28 14:00:00,92.18,93.81,92.16,93.73,85169.0,84.0273,85.5131,84.0091,85.4402,85169.0
2020-09-28 14:30:00,93.73,94.7,93.73,94.29,95453.0,85.4402,86.3244,85.4402,85.9507,95453.0
2020-09-28 15:00:00,94.29,94.7,93.9,94.67,68200.0,85.9507,86.3244,85.5952,86.2971,68200.0
2020-09-28 15:30:00,94.85,94.94,93.91,94.66,287394.0,86.4612,86.5432,85.6043,86.288,287394.0
2020-09-29 09:30:00,95.78,98.56,95.6,97.3,174589.0,87.3089,89.843,87.1448,88.6945,174589.0
2020-09-29 10:00:00,97.47,97.69,95.5,95.6,232513.0,88.8494,89.05,87.0537,87.1448,232513.0
2020-09-29 10:30:00,95.59,95.95,94.76,95.46,39425.0,87.1357,87.4639,86.3791,87.0172,39425.0
2020-09-29 11:00:00,95.3,96.0,95.07,95.64,30201.0,86.8714,87.5095,86.6617,87.1813,30201.0
2020-09-29 11:30:00,95.67,96.86,95.67,96.38,38636.0,87.2086,88.2934,87.2086,87.8558,38636.0
2020-09-29 12:00:00,96.3,96.53,95.03,95.35,27696.0,87.7829,87.9926,86.6252,86.9169,27696.0
2020-09-29 12:30:00,95.28,95.87,95.18,95.65,55410.0,86.8531,87.391,86.762,87.1904,55410.0
2020-09-29 13:00:00,95.7,96.47,95.19,96.39,38599.0,87.236,87.9379,86.7711,87.865,38599.0
2020-09-29 13:30:00,96.43,96.67,96.16,96.39,39769.0,87.9014,88.1202,87.6553,87.865,39769.0
2020-09-29 14:00:00,96.45,96.61,96.23,96.51,27241.0,87.9197,88.0655,87.7191,87.9743,27241.0
2020-09-29 14:30:00,96.59,96.76,96.03,96.14,34583.0,88.0473,88.2022,87.5368,87.6371,34583.0
2020-09-29 15:00:00,96.12,96.25,95.51,95.51,52733.0,87.6188,87.7373,87.0628,87.0628,52733.0
2020-09-29 15:30:00,95.5,95.5,94.11,94.33,184565.0,87.0537,87.0537,85.7866,85.9872,184565.0
2020-09-30 09:30:00,94.28,96.74,94.28,96.18,110023.0,85.9416,88.184,85.9416,87.6735,110023.0
2020-09-30 10:00:00,96.19,97.57,96.19,97.13,110642.0,87.6826,88.9406,87.6826,88.5395,110642.0
2020-09-30 10:30:00,97.11,98.44,96.94,98.08,118234.0,88.5213,89.7337,88.3663,89.4055,118234.0
2020-09-30 11:00:00,98.08,98.1,97.52,97.78,79704.0,89.4055,89.4237,88.895,89.132,79704.0
2020-09-30 11:30:00,97.75,97.97,96.59,96.64,48918.0,89.1047,89.3052,88.0473,88.0929,48918.0
2020-09-30 12:00:00,96.68,97.49,96.44,97.44,36586.0,88.1293,88.8677,87.9105,88.8221,36586.0
2020-09-30 12:30:00,97.38,97.72,96.95,97.01,63844.0,88.7674,89.0773,88.3754,88.4301,63844.0
2020-09-30 13:00:00,97.01,97.04,96.58,96.86,35487.0,88.4301,88.4575,88.0382,88.2934,35487.0
2020-09-30 13:30:00,96.87,96.93,96.34,96.49,64779.0,88.3025,88.3572,87.8194,87.9561,64779.0
2020-09-30 14:00:00,96.5,96.56,94.97,95.06,58139.0,87.9652,88.0199,86.5706,86.6526,58139.0
2020-09-30 14:30:00,95.06,95.85,94.7,95.74,92989.0,86.6526,87.3727,86.3244,87.2724,92989.0
2020-09-30 15:00:00,95.64,96.0,94.86,95.3,77437.0,87.1813,87.5095,86.4703,86.8714,77437.0
2020-09-30 15:30:00,95.32,95.6,94.38,95.19,263892.0,86.8896,87.1448,86.0327,86.7711,263892.0
2020-10-01 09:30:00,95.75,97.36,95.75,96.61,83095.0,87.2816,88.7492,87.2816,88.0655,83095.0
2020-10-01 10:00:00,96.44,97.55,96.31,96.52,80814.0,87.9105,88.9224,87.792,87.9835,80814.0
2020-10-01 10:30:00,96.53,96.97,96.24,96.58,45444.0,87.9926,88.3937,87.7282,88.0382,45444.0
2020-10-01 11:00:00,96.59,96.88,95.96,96.87,42405.0,88.0473,88.3116,87.473,88.3025,42405.0
2020-10-01 11:30:00,96.7,97.63,96.7,97.6,22037.0,88.1475,88.9953,88.1475,88.9679,22037.0
2020-10-01 12:00:00,97.54,98.31,97.53,98.14,39003.0,88.9133,89.6152,88.9041,89.4602,39003.0
2020-10-01 12:30:00,98.14,98.28,97.66,97.84,20036.0,89.4602,89.5878,89.0226,89.1867,20036.0
2020-10-01 13:00:00,97.87,97.95,97.23,97.48,32663.0,89.2141,89.287,88.6307,88.8586,32663.0
2020-10-01 13:30:00,97.45,97.69,97.04,97.31,34845.0,88.8312,89.05,88.4575,88.7036,34845.0
2020-10-01 14:00:00,97.42,98.36,96.46,98.36,48471.0,88.8039,89.6607,87.9288,89.6607,48471.0
2020-10-01 14:30:00,98.31,99.15,98.31,98.72,37581.0,89.6152,90.3809,89.6152,89.9889,37581.0
2020-10-01 15:00:00,98.81,98.81,98.0,98.09,27887.0,90.0709,90.0709,89.3326,89.4146,27887.0
2020-10-01 15:30:00,98.11,98.78,97.92,98.6,133137.0,89.4328,90.0436,89.2596,89.8795,133137.0
2020-10-02 09:30:00,95.82,97.67,95.34,97.67,37342.0,87.3454,89.0318,86.9078,89.0318,37342.0
2020-10-02 10:00:00,97.52,99.01,97.52,98.54,19918.0,88.895,90.2532,88.895,89.8248,19918.0
2020-10-02 10:30:00,98.54,99.06,98.06,98.56,14345.0,89.8248,90.2988,89.3873,89.843,14345.0
2020-10-02 11:00:00,98.5,99.96,98.35,99.87,32388.0,89.7883,91.1192,89.6516,91.0372,32388.0
2020-10-02 11:30:00,99.9,100.5,99.16,100.48,68833.0,91.0645,91.6115,90.39,91.5932,68833.0
2020-10-02 12:00:00,100.41,102.32,99.86,101.32,87992.0,91.5294,93.2705,91.0281,92.3589,87992.0
2020-10-02 12:30:00,101.21,101.83,101.06,101.26,48550.0,92.2587,92.8238,92.1219,92.3042,48550.0
2020-10-02 13:00:00,101.26,101.6,100.48,101.07,30944.0,92.3042,92.6142,91.5932,92.131,30944.0
2020-10-02 13:30:00,101.04,101.13,100.0,100.43,22421.0,92.1037,92.1857,91.1557,91.5477,22421.0
2020-10-02 14:00:00,100.3,101.04,100.3,100.76,15913.0,91.4291,92.1037,91.4291,91.8485,15913.0
2020-10-02 14:30:00,100.81,101.2,100.47,101.13,25448.0,91.894,92.2495,91.5841,92.1857,25448.0
2020-10-02 15:00:00,101.12,101.73,100.58,101.41,55215.0,92.1766,92.7327,91.6844,92.441,55215.0
2020-10-02 15:30:00,101.32,102.63,99.86,99.89,315035.0,92.3589,93.5531,91.0281,91.0554,315035.0
2020-10-05 09:30:00,100.72,102.99,100.7,102.15,31138.0,91.812,93.8812,91.7938,93.1155,31138.0
2020-10-05 10:00:00,102.37,102.8,102.06,102.15,19513.0,93.3161,93.708,93.0335,93.1155,19513.0
2020-10-05 10:30:00,102.21,103.07,102.04,102.72,33572.0,93.1702,93.9542,93.0153,93.6351,33572.0
2020-10-05 11:00:00,102.54,103.08,102.25,102.59,22777.0,93.471,93.9633,93.2067,93.5166,22777.0
2020-10-05 11:30:00,102.47,103.41,102.27,103.4,15187.0,93.4072,94.2641,93.2249,94.255,15187.0
2020-10-05 12:00:00,103.41,103.67,103.11,103.36,48195.0,94.2641,94.5011,93.9906,94.2185,48195.0
2020-10-05 12:30:00,103.28,103.47,101.84,102.0,114360.0,94.1456,94.3188,92.8329,92.9788,114360.0
2020-10-05 13:00:00,102.01,102.07,101.64,101.81,34131.0,92.9879,93.0426,92.6506,92.8056,34131.0
2020-10-05 13:30:00,101.96,102.42,101.77,101.94,21083.0,92.9423,93.3616,92.7691,92.9241,21083.0
2020-10-05 14:00:00,102.03,102.5,101.58,102.41,11348.0,93.0061,93.4346,92.5959,93.3525,11348.0
2020-10-05 14:30:00,102.52,103.14,102.5,103.11,22820.0,93.4528,94.018,93.4346,93.9906,22820.0
2020-10-05 15:00:00,103.21,103.21,102.83,103.05,22104.0,94.0818,94.0818,93.7354,93.9359,22104.0
2020-10-05 15:30:00,103.03,103.27,102.82,103.25,84414.0,93.9177,94.1365,93.7263,94.1182,84414.0
2020-10-06 09:30:00,103.84,104.97,103.03,103.84,77802.0,94.6561,95.6861,93.9177,94.6561,77802.0
2020-10-06 10:00:00,103.8,104.18,102.53,104.18,40654.0,94.6196,94.966,93.4619,94.966,40654.0
2020-10-06 10:30:00,104.12,105.09,103.96,105.0,24586.0,94.9113,95.7955,94.7654,95.7135,24586.0
2020-10-06 11:00:00,105.05,105.21,104.81,104.81,18988.0,95.759,95.9049,95.5403,95.5403,18988.0
2020-10-06 11:30:00,104.94,105.16,104.34,105.09,21869.0,95.6588,95.8593,95.1118,95.7955,21869.0
2020-10-06 12:00:00,105.09,105.8,105.08,105.23,35876.0,95.7955,96.4427,95.7864,95.9231,35876.0
2020-10-06 12:30:00,105.33,106.15,105.24,106.07,10517.0,96.0143,96.7618,95.9322,96.6888,10517.0
2020-10-06 13:00:00,106.11,106.47,106.04,106.26,14333.0,96.7253,97.0535,96.6615,96.862,14333.0
2020-10-06 13:30:00,106.32,107.39,106.26,107.22,34838.0,96.9167,97.8921,96.862,97.7371,34838.0
2020-10-06 14:00:00,107.35,107.59,106.65,106.9,36511.0,97.8556,98.0744,97.2175,97.4454,36511.0
2020-10-06 14:30:00,106.88,107.17,103.25,103.54,81770.0,97.4272,97.6915,94.1182,94.3826,81770.0
2020-10-06 15:00:00,103.38,103.55,102.11,103.09,101513.0,94.2367,94.3917,93.0791,93.9724,101513.0
2020-10-06 15:30:00,103.1,103.84,101.17,101.97,170015.0,93.9815,94.6561,92.2222,92.9514,170015.0
2020-10-07 09:30:00,103.96,104.85,103.48,104.1,28864.0,94.7654,95.5767,94.3279,94.8931,28864.0
2020-10-07 10:00:00,103.75,104.8,103.37,104.34,11429.0,94.574,95.5312,94.2276,95.1118,11429.0
2020-10-07 10:30:00,104.11,104.43,102.87,102.88,18317.0,94.9022,95.1939,93.7718,93.781,18317.0
2020-10-07 11:00:00,102.97,103.1,101.82,101.91,16740.0,93.863,93.9815,92.8147,92.8968,16740.0
2020-10-07 11:30:00,101.92,102.2,101.29,101.6,27647.0,92.9059,93.1611,92.3316,92.6142,27647.0
2020-10-07 12:00:00,101.48,101.73,100.78,101.17,21822.0,92.5048,92.7327,91.8667,92.2222,21822.0
2020-10-07 12:30:00,101.27,102.2,101.25,102.17,36681.0,92.3134,93.1611,92.2951,93.1338,36681.0
2020-10-07 13:00:00,102.29,103.24,102.09,103.14,37529.0,93.2431,94.1091,93.0608,94.018,37529.0
2020-10-07 13:30:00,103.21,103.7,102.74,102.76,33641.0,94.0818,94.5284,93.6533,93.6716,33641.0
2020-10-07 14:00:00,102.8,103.55,102.62,103.36,18517.0,93.708,94.3917,93.544,94.2185,18517.0
2020-10-07 14:30:00,103.27,103.28,102.78,103.08,32848.0,94.1365,94.1456,93.6898,93.9633,32848.0
2020-10-07 15:00:00,103.09,103.87,103.09,103.54,36771.0,93.9724,94.6834,93.9724,94.3826,36771.0
2020-10-07 15:30:00,103.57,104.03,103.31,103.44,121671.0,94.4099,94.8293,94.1729,94.2914,121671.0
2020-10-08 09:30:00,104.12,104.12,101.0,101.86,38569.0,94.9113,94.9113,92.0672,92.8512,38569.0
2020-10-08 10:00:00,101.86,101.99,99.63,100.11,66167.0,92.8512,92.9697,90.8184,91.256,66167.0
2020-10-08 10:30:00,100.11,100.35,98.32,98.35,65481.0,91.256,91.4747,89.6243,89.6516,65481.0
2020-10-08 11:00:00,98.35,99.64,98.2,98.79,84450.0,89.6516,90.8275,89.5149,90.0527,84450.0
2020-10-08 11:30:00,98.79,98.95,97.6,97.67,86706.0,90.0527,90.1985,88.9679,89.0318,86706.0
2020-10-08 12:00:00,97.69,98.5,97.24,97.48,47014.0,89.05,89.7883,88.6398,88.8586,47014.0
2020-10-08 12:30:00,97.49,97.71,96.99,97.71,75466.0,88.8677,89.0682,88.4119,89.0682,75466.0
2020-10-08 13:00:00,97.62,97.91,97.48,97.6,23745.0,88.9862,89.2505,88.8586,88.9679,23745.0
2020-10-08 13:30:00,97.55,98.17,97.48,97.49,37639.0,88.9224,89.4875,88.8586,88.8677,37639.0
2020-10-08 14:00:00,97.51,98.22,97.46,98.02,29973.0,88.8859,89.5331,88.8403,89.3508,29973.0
2020-10-08 14:30:00,98.02,98.02,97.49,97.77,25442.0,89.3508,89.3508,88.8677,89.1229,25442.0
2020-10-08 15:00:00,97.77,98.03,97.6,97.86,29464.0,89.1229,89.3599,88.9679,89.2049,29464.0
2020-10-08 15:30:00,97.86,97.97,97.5,97.72,113020.0,89.2049,89.3052,88.8768,89.0773,113020.0
2020-10-09 09:30:00,97.87,98.61,96.85,97.9,61833.0,89.2141,89.8886,88.2843,89.2414,61833.0
2020-10-09 10:00:00,97.87,97.87,97.17,97.34,14576.0,89.2141,89.2141,88.576,88.7309,14576.0
2020-10-09 10:30:00,97.16,97.33,96.06,96.13,58281.0,88.5669,88.7218,87.5641,87.628,58281.0
2020-10-09 11:00:00,96.11,97.17,95.97,97.06,23359.0,87.6097,88.576,87.4821,88.4757,23359.0
2020-10-09 11:30:00,97.07,97.15,96.5,96.52,19359.0,88.4848,88.5577,87.9652,87.9835,19359.0
2020-10-09 12:00:00,96.51,96.54,94.88,95.28,111892.0,87.9743,88.0017,86.4885,86.8531,111892.0
2020-10-09 12:30:00,95.23,96.84,95.06,96.51,45537.0,86.8076,88.2752,86.6526,87.9743,45537.0
2020-10-09 13:00:00,96.56,97.05,96.56,96.95,47997.0,88.0199,88.4666,88.0199,88.3754,47997.0
2020-10-09 13:30:00,96.89,97.98,96.89,97.53,44841.0,88.3207,89.3143,88.3207,88.9041,44841.0
2020-10-09 14:00:00,97.55,97.91,97.47,97.62,46482.0,88.9224,89.2505,88.8494,88.9862,46482.0
2020-10-09 14:30:00,97.62,97.75,97.11,97.61,35842.0,88.9862,89.1047,88.5213,88.9771,35842.0
2020-10-09 15:00:00,97.53,97.73,96.99,97.03,53865.0,88.9041,89.0864,88.4119,88.4484,53865.0
2020-10-09 15:30:00,97.05,97.17,96.24,96.49,126340.0,88.4666,88.576,87.7282,87.9561,126340.0
2020-10-12 09:30:00,97.9,97.9,94.76,95.75,43085.0,89.2414,89.2414,86.3791,87.2816,43085.0
2020-10-12 10:00:00,95.9,96.47,94.64,95.29,29227.0,87.4183,87.9379,86.2697,86.8622,29227.0
2020-10-12 10:30:00,95.1,95.88,95.0,95.21,17075.0,86.6891,87.4001,86.5979,86.7893,17075.0
2020-10-12 11:00:00,95.29,95.9,95.1,95.68,11837.0,86.8622,87.4183,86.6891,87.2178,11837.0
2020-10-12 11:30:00,95.82,95.85,95.29,95.38,15541.0,87.3454,87.3727,86.8622,86.9443,15541.0
2020-10-12 12:00:00,95.23,95.66,95.1,95.44,10469.0,86.8076,87.1995,86.6891,86.999,10469.0
2020-10-12 12:30:00,95.39,95.65,94.73,94.73,15221.0,86.9534,87.1904,86.3518,86.3518,15221.0
2020-10-12 13:00:00,94.74,94.85,94.38,94.48,14590.0,86.3609,86.4612,86.0327,86.1239,14590.0
2020-10-12 13:30:00,94.59,94.66,93.71,93.83,14887.0,86.2242,86.288,85.422,85.5314,14887.0
2020-10-12 14:00:00,93.77,94.14,93.65,93.99,18049.0,85.4767,85.814,85.3673,85.6772,18049.0
2020-10-12 14:30:00,94.06,94.58,93.86,94.38,16163.0,85.741,86.215,85.5587,86.0327,16163.0
2020-10-12 15:00:00,94.43,95.93,94.43,95.61,49765.0,86.0783,87.4456,86.0783,87.1539,49765.0
2020-10-12 15:30:00,95.59,95.75,94.77,94.98,63865.0,87.1357,87.2816,86.3882,86.5797,63865.0
2020-10-13 09:30:00,93.85,95.24,93.15,93.6,44204.0,85.5496,86.8167,84.9115,85.3217,44204.0
2020-10-13 10:00:00,93.99,95.2,93.81,94.84,12145.0,85.6772,86.7802,85.5131,86.452,12145.0
2020-10-13 10:30:00,94.86,95.35,94.45,95.35,27151.0,86.4703,86.9169,86.0965,86.9169,27151.0
2020-10-13 11:00:00,95.45,96.11,95.14,95.27,26109.0,87.0081,87.6097,86.7255,86.844,26109.0
2020-10-13 11:30:00,95.31,95.52,94.94,95.47,12048.0,86.8805,87.0719,86.5432,87.0263,12048.0
2020-10-13 12:00:00,95.47,95.83,95.26,95.64,20506.0,87.0263,87.3545,86.8349,87.1813,20506.0
2020-10-13 12:30:00,95.69,96.43,95.26,96.36,23650.0,87.2269,87.9014,86.8349,87.8376,23650.0
2020-10-13 13:00:00,96.48,96.61,95.96,96.15,20037.0,87.947,88.0655,87.473,87.6462,20037.0
2020-10-13 13:30:00,96.2,96.48,95.83,95.84,11887.0,87.6918,87.947,87.3545,87.3636,11887.0
2020-10-13 14:00:00,95.56,95.64,94.98,95.02,14077.0,87.1084,87.1813,86.5797,86.6161,14077.0
2020-10-13 14:30:00,94.95,95.41,94.83,95.05,16316.0,86.5523,86.9716,86.4429,86.6435,16316.0
2020-10-13 15:00:00,95.03,95.6,94.92,95.45,19655.0,86.6252,87.1448,86.525,87.0081,19655.0
2020-10-13 15:30:00,95.44,95.78,95.33,95.51,65625.0,86.999,87.3089,86.8987,87.0628,65625.0
2020-10-14 09:30:00,96.55,98.3,96.1,96.16,28189.0,88.0108,89.606,87.6006,87.6553,28189.0
2020-10-14 10:00:00,96.16,96.3,95.01,95.01,18390.0,87.6553,87.7829,86.607,86.607,18390.0
2020-10-14 10:30:00,95.01,95.44,94.53,95.21,20579.0,86.607,86.999,86.1695,86.7893,20579.0
2020-10-14 11:00:00,95.14,95.47,94.57,95.47,20976.0,86.7255,87.0263,86.2059,87.0263,20976.0
2020-10-14 11:30:00,95.3,95.57,94.62,94.62,19660.0,86.8714,87.1175,86.2515,86.2515,19660.0
2020-10-14 12:00:00,94.69,95.12,94.55,94.86,8490.0,86.3153,86.7073,86.1877,86.4703,8490.0
2020-10-14 12:30:00,94.77,94.88,94.33,94.47,18696.0,86.3882,86.4885,85.9872,86.1148,18696.0
2020-10-14 13:00:00,94.44,94.89,94.44,94.73,35310.0,86.0874,86.4976,86.0874,86.3518,35310.0
2020-10-14 13:30:00,94.76,95.15,94.55,95.07,13010.0,86.3791,86.7346,86.1877,86.6617,13010.0
2020-10-14 14:00:00,95.06,95.07,94.37,94.51,8307.0,86.6526,86.6617,86.0236,86.1512,8307.0
2020-10-14 14:30:00,94.66,94.72,94.08,94.13,16432.0,86.288,86.3427,85.7593,85.8048,16432.0
2020-10-14 15:00:00,94.16,94.9,94.16,94.69,18953.0,85.8322,86.5067,85.8322,86.3153,18953.0
2020-10-14 15:30:00,94.68,95.03,94.36,94.49,49841.0,86.3062,86.6252,86.0145,86.133,49841.0
2020-10-15 09:30:00,92.67,93.91,92.25,93.45,44061.0,84.474,85.6043,84.0911,85.185,44061.0
2020-10-15 10:00:00,93.11,94.36,93.08,94.27,33832.0,84.8751,86.0145,84.8477,85.9325,33832.0
2020-10-15 10:30:00,94.18,94.73,93.68,94.72,10750.0,85.8504,86.3518,85.3946,86.3427,10750.0
2020-10-15 11:00:00,94.65,94.95,94.12,94.5,25525.0,86.2789,86.5523,85.7957,86.1421,25525.0
2020-10-15 11:30:00,94.54,95.0,94.44,94.65,13412.0,86.1786,86.5979,86.0874,86.2789,13412.0
2020-10-15 12:00:00,94.68,94.68,94.29,94.44,14584.0,86.3062,86.3062,85.9507,86.0874,14584.0
2020-10-15 12:30:00,94.4,94.48,94.12,94.48,26293.0,86.051,86.1239,85.7957,86.1239,26293.0
2020-10-15 13:00:00,94.73,95.16,94.65,94.98,16629.0,86.3518,86.7437,86.2789,86.5797,16629.0
2020-10-15 13:30:00,94.92,95.39,94.79,95.15,20659.0,86.525,86.9534,86.4065,86.7346,20659.0
2020-10-15 14:00:00,95.14,96.16,95.07,96.0,38103.0,86.7255,87.6553,86.6617,87.5095,38103.0
2020-10-15 14:30:00,96.0,96.05,95.45,96.01,26515.0,87.5095,87.555,87.0081,87.5186,26515.0
2020-10-15 15:00:00,96.03,96.31,95.94,96.26,16458.0,87.5368,87.792,87.4548,87.7465,16458.0
2020-10-15 15:30:00,96.35,96.85,96.32,96.56,66116.0,87.8285,88.2843,87.8012,88.0199,66116.0
2020-10-16 09:30:00,97.21,98.1,94.74,95.22,49775.0,88.6124,89.4237,86.3609,86.7984,49775.0
2020-10-16 10:00:00,95.22,96.76,95.22,96.58,26698.0,86.7984,88.2022,86.7984,88.0382,26698.0
2020-10-16 10:30:00,96.7,97.34,96.51,97.22,36552.0,88.1475,88.7309,87.9743,88.6216,36552.0
2020-10-16 11:00:00,97.09,97.33,96.12,96.4,26047.0,88.5031,88.7218,87.6188,87.8741,26047.0
2020-10-16 11:30:00,96.55,98.05,96.46,97.96,39768.0,88.0108,89.3781,87.9288,89.2961,39768.0
2020-10-16 12:00:00,97.95,97.95,96.79,96.86,9749.0,89.287,89.287,88.2296,88.2934,9749.0
2020-10-16 12:30:00,96.79,96.82,96.0,96.28,12098.0,88.2296,88.2569,87.5095,87.7647,12098.0
2020-10-16 13:00:00,96.23,96.71,96.15,96.71,11954.0,87.7191,88.1567,87.6462,88.1567,11954.0
2020-10-16 13:30:00,96.7,97.13,96.39,96.43,11215.0,88.1475,88.5395,87.865,87.9014,11215.0
2020-10-16 14:00:00,96.42,96.68,96.02,96.19,11926.0,87.8923,88.1293,87.5277,87.6826,11926.0
2020-10-16 14:30:00,96.2,96.34,96.04,96.25,13169.0,87.6918,87.8194,87.5459,87.7373,13169.0
2020-10-16 15:00:00,96.23,96.28,95.87,95.99,23872.0,87.7191,87.7647,87.391,87.5003,23872.0
2020-10-16 15:30:00,96.03,96.06,95.16,95.23,69758.0,87.5368,87.5641,86.7437,86.8076,69758.0
2020-10-19 09:30:00,95.6,97.12,95.03,96.23,19979.0,87.1448,88.5304,86.6252,87.7191,19979.0
2020-10-19 10:00:00,95.96,96.16,94.84,95.4,44388.0,87.473,87.6553,86.452,86.9625,44388.0
2020-10-19 10:30:00,95.43,95.63,94.69,95.59,24727.0,86.9899,87.1722,86.3153,87.1357,24727.0
2020-10-19 11:00:00,95.59,96.09,95.53,95.69,22356.0,87.1357,87.5915,87.081,87.2269,22356.0
2020-10-19 11:30:00,95.61,95.86,95.52,95.65,19449.0,87.1539,87.3818,87.0719,87.1904,19449.0
2020-10-19 12:00:00,95.56,95.92,95.38,95.46,14437.0,87.1084,87.4365,86.9443,87.0172,14437.0
2020-10-19 12:30:00,95.58,95.6,95.38,95.52,10260.0,87.1266,87.1448,86.9443,87.0719,10260.0
2020-10-19 13:00:00,95.52,95.61,95.1,95.39,11266.0,87.0719,87.1539,86.6891,86.9534,11266.0
2020-10-19 13:30:00,95.4,95.48,94.73,94.77,22477.0,86.9625,87.0354,86.3518,86.3882,22477.0
2020-10-19 14:00:00,94.77,94.81,94.35,94.72,24033.0,86.3882,86.4247,86.0054,86.3427,24033.0
2020-10-19 14:30:00,94.69,94.71,93.8,93.85,56968.0,86.3153,86.3335,85.504,85.5496,56968.0
2020-10-19 15:00:00,93.85,94.22,93.44,93.8,34515.0,85.5496,85.8869,85.1759,85.504,34515.0
2020-10-19 15:30:00,93.78,94.42,93.65,93.78,90324.0,85.4858,86.0692,85.3673,85.4858,90324.0
2020-10-20 09:30:00,95.25,96.84,94.67,96.59,48287.0,86.8258,88.2752,86.2971,88.0473,48287.0
2020-10-20 10:00:00,96.45,97.38,96.18,96.89,59967.0,87.9197,88.7674,87.6735,88.3207,59967.0
2020-10-20 10:30:00,96.98,97.8,96.97,97.18,64560.0,88.4028,89.1503,88.3937,88.5851,64560.0
2020-10-20 11:00:00,97.12,98.18,97.03,98.18,36765.0,88.5304,89.4966,88.4484,89.4966,36765.0
2020-10-20 11:30:00,98.22,98.53,97.5,98.53,45898.0,89.5331,89.8157,88.8768,89.8157,45898.0
2020-10-20 12:00:00,98.55,98.87,97.81,97.81,47147.0,89.8339,90.1256,89.1594,89.1594,47147.0
2020-10-20 12:30:00,97.77,98.13,97.45,97.9,22095.0,89.1229,89.4511,88.8312,89.2414,22095.0
2020-10-20 13:00:00,97.88,98.29,97.51,97.6,18722.0,89.2232,89.5969,88.8859,88.9679,18722.0
2020-10-20 13:30:00,97.71,97.8,97.2,97.4,19713.0,89.0682,89.1503,88.6033,88.7856,19713.0
2020-10-20 14:00:00,97.41,97.59,97.11,97.26,27509.0,88.7947,88.9588,88.5213,88.658,27509.0
2020-10-20 14:30:00,97.32,97.58,96.59,96.63,26668.0,88.7127,88.9497,88.0473,88.0837,26668.0
2020-10-20 15:00:00,96.69,96.82,95.98,96.72,30525.0,88.1384,88.2569,87.4912,88.1658,30525.0
2020-10-20 15:30:00,96.72,96.72,95.93,96.28,113667.0,88.1658,88.1658,87.4456,87.7647,113667.0
2020-10-21 09:30:00,96.75,97.5,93.45,93.64,39307.0,88.1931,88.8768,85.185,85.3582,39307.0
2020-10-21 10:00:00,93.64,94.34,92.19,93.54,80761.0,85.3582,85.9963,84.0364,85.267,80761.0
2020-10-21 10:30:00,93.61,93.62,91.12,91.3,32445.0,85.3308,85.3399,83.0611,83.2251,32445.0
2020-10-21 11:00:00,91.19,92.21,90.05,92.14,119610.0,83.1249,84.0547,82.0857,83.9908,119610.0
2020-10-21 11:30:00,92.03,92.15,90.29,90.38,31707.0,83.8906,84.0,82.3045,82.3865,31707.0
2020-10-21 12:00:00,90.38,91.13,89.68,90.42,60726.0,82.3865,83.0702,81.7484,82.423,60726.0
2020-10-21 12:30:00,90.48,91.14,89.6,90.58,64062.0,82.4777,83.0793,81.6755,82.5688,64062.0
2020-10-21 13:00:00,90.49,90.9,90.2,90.46,27530.0,82.4868,82.8605,82.2224,82.4594,27530.0
2020-10-21 13:30:00,90.42,90.45,89.89,90.33,53933.0,82.423,82.4503,81.9398,82.3409,53933.0
2020-10-21 14:00:00,90.45,90.99,90.39,90.91,58589.0,82.4503,82.9426,82.3956,82.8696,58589.0
2020-10-21 14:30:00,90.87,91.86,90.71,91.5,59579.0,82.8332,83.7356,82.6873,83.4074,59579.0
2020-10-21 15:00:00,91.47,91.49,90.92,91.21,38130.0,83.3801,83.3983,82.8787,83.1431,38130.0
2020-10-21 15:30:00,91.25,91.39,90.22,90.26,120067.0,83.1796,83.3072,82.2407,82.2771,120067.0
2020-10-22 09:30:00,90.26,92.42,90.09,91.4,40067.0,82.6494,84.6273,82.4937,83.6933,40067.0
2020-10-22 10:00:00,91.15,91.36,89.26,89.39,51479.0,83.4644,83.6567,81.7337,81.8528,51479.0
2020-10-22 10:30:00,89.32,89.88,88.5,89.66,49070.0,81.7887,82.3015,81.0378,82.1,49070.0
2020-10-22 11:00:00,89.66,90.53,89.65,90.02,33648.0,82.1,82.8966,82.0908,82.4296,33648.0
2020-10-22 11:30:00,90.03,90.14,89.21,89.89,82750.0,82.4388,82.5395,81.6879,82.3106,82750.0
2020-10-22 12:00:00,89.84,91.54,89.81,91.15,34406.0,82.2648,83.8215,82.2374,83.4644,34406.0
2020-10-22 12:30:00,91.06,91.31,90.7,91.17,19885.0,83.382,83.6109,83.0523,83.4827,19885.0
2020-10-22 13:00:00,91.19,91.25,90.71,90.75,19541.0,83.501,83.5559,83.0615,83.0981,19541.0
2020-10-22 13:30:00,90.77,91.6,90.71,91.33,22833.0,83.1164,83.8764,83.0615,83.6292,22833.0
2020-10-22 14:00:00,91.36,91.76,91.24,91.33,13074.0,83.6567,84.0229,83.5468,83.6292,13074.0
2020-10-22 14:30:00,91.22,91.53,91.12,91.2,11657.0,83.5285,83.8123,83.4369,83.5102,11657.0
2020-10-22 15:00:00,91.23,91.31,90.58,90.73,20760.0,83.5376,83.6109,82.9424,83.0798,20760.0
2020-10-22 15:30:00,90.7,91.2,90.12,90.64,73069.0,83.0523,83.5102,82.5212,82.9974,73069.0
2020-10-23 09:30:00,91.07,91.14,88.66,89.0,58981.0,83.3911,83.4552,81.1843,81.4957,58981.0
2020-10-23 10:00:00,88.96,88.96,86.28,88.15,128646.0,81.459,81.459,79.005,80.7173,128646.0
2020-10-23 10:30:00,87.98,88.72,87.73,87.85,64759.0,80.5617,81.2393,80.3327,80.4426,64759.0
2020-10-23 11:00:00,87.86,87.88,86.91,87.49,77212.0,80.4518,80.4701,79.5819,80.113,77212.0
2020-10-23 11:30:00,87.53,87.56,86.87,87.22,41649.0,80.1496,80.1771,79.5453,79.8657,41649.0
2020-10-23 12:00:00,87.22,87.87,86.34,86.97,28626.0,79.8657,80.4609,79.0599,79.6368,28626.0
2020-10-23 12:30:00,86.94,87.3,86.71,87.03,26144.0,79.6093,79.939,79.3987,79.6918,26144.0
2020-10-23 13:00:00,87.09,87.48,87.02,87.34,15846.0,79.7467,80.1038,79.6826,79.9756,15846.0
2020-10-23 13:30:00,87.39,87.81,87.07,87.81,22064.0,80.0214,80.406,79.7284,80.406,22064.0
2020-10-23 14:00:00,87.81,87.91,87.39,87.91,12881.0,80.406,80.4976,80.0214,80.4976,12881.0
2020-10-23 14:30:00,87.91,88.48,87.7,88.01,75565.0,80.4976,81.0195,80.3053,80.5891,75565.0
2020-10-23 15:00:00,88.0,88.33,87.87,88.01,26141.0,80.58,80.8821,80.4609,80.5891,26141.0
2020-10-23 15:30:00,88.01,88.4,87.94,88.2,93721.0,80.5891,80.9462,80.525,80.7631,93721.0
2020-10-26 09:30:00,87.26,88.78,86.55,86.9,49983.0,79.9024,81.2942,79.2522,79.5727,49983.0
2020-10-26 10:00:00,86.91,87.04,86.3,86.7,28584.0,79.5819,79.7009,79.0233,79.3896,28584.0
2020-10-26 10:30:00,86.56,87.4,85.88,86.01,23979.0,79.2614,80.0306,78.6387,78.7578,23979.0
2020-10-26 11:00:00,85.97,86.41,85.5,86.16,24420.0,78.7211,79.124,78.2908,78.8951,24420.0
2020-10-26 11:30:00,86.19,86.74,85.86,86.52,12060.0,78.9226,79.4262,78.6204,79.2248,12060.0
2020-10-26 12:00:00,86.39,86.66,86.39,86.64,7938.0,79.1057,79.353,79.1057,79.3346,7938.0
2020-10-26 12:30:00,86.65,86.73,86.41,86.69,16436.0,79.3438,79.4171,79.124,79.3804,16436.0
2020-10-26 13:00:00,86.87,86.89,86.55,86.64,26916.0,79.5453,79.5636,79.2522,79.3346,26916.0
2020-10-26 13:30:00,86.64,86.86,86.29,86.71,26620.0,79.3346,79.5361,79.0142,79.3987,26620.0
2020-10-26 14:00:00,86.79,87.31,86.73,87.23,11424.0,79.472,79.9482,79.4171,79.8749,11424.0
2020-10-26 14:30:00,87.18,87.56,87.1,87.28,20450.0,79.8291,80.1771,79.7559,79.9207,20450.0
2020-10-26 15:00:00,87.39,87.62,86.85,87.53,30062.0,80.0214,80.232,79.5269,80.1496,30062.0
2020-10-26 15:30:00,87.58,87.98,87.26,87.71,85299.0,80.1954,80.5617,79.9024,80.3144,85299.0
2020-10-27 09:30:00,87.81,88.57,87.35,87.77,19101.0,80.406,81.1019,79.9848,80.3694,19101.0
2020-10-27 10:00:00,87.93,88.4,87.74,88.32,27716.0,80.5159,80.9462,80.3419,80.873,27716.0
2020-10-27 10:30:00,88.41,88.49,87.41,87.63,17751.0,80.9554,81.0287,80.0397,80.2412,17751.0
2020-10-27 11:00:00,87.64,87.83,87.24,87.79,11819.0,80.2503,80.4243,79.8841,80.3877,11819.0
2020-10-27 11:30:00,87.74,88.44,87.56,87.89,23764.0,80.3419,80.9829,80.1771,80.4792,23764.0
2020-10-27 12:00:00,87.92,89.33,87.76,88.98,58879.0,80.5067,81.7978,80.3602,81.4773,58879.0
2020-10-27 12:30:00,88.97,89.51,88.65,89.06,51961.0,81.4682,81.9627,81.1752,81.5506,51961.0
2020-10-27 13:00:00,89.02,89.06,88.31,88.53,23307.0,81.514,81.5506,80.8638,81.0653,23307.0
2020-10-27 13:30:00,88.51,88.57,88.01,88.05,17679.0,81.047,81.1019,80.5891,80.6258,17679.0
2020-10-27 14:00:00,88.02,88.03,86.64,86.66,44772.0,80.5983,80.6074,79.3346,79.353,44772.0
2020-10-27 14:30:00,86.68,86.83,86.23,86.45,86458.0,79.3713,79.5086,78.9592,79.1607,86458.0
2020-10-27 15:00:00,86.41,87.11,86.36,87.02,47946.0,79.124,79.765,79.0783,79.6826,47946.0
2020-10-27 15:30:00,86.89,87.7,86.77,87.24,157397.0,79.5636,80.3053,79.4537,79.8841,157397.0
2020-10-28 09:30:00,85.3,87.36,84.28,87.09,48809.0,78.1076,79.9939,77.1736,79.7467,48809.0
2020-10-28 10:00:00,87.23,88.37,86.66,87.9,31851.0,79.8749,80.9188,79.353,80.4884,31851.0
2020-10-28 10:30:00,87.59,88.62,86.48,86.76,87718.0,80.2045,81.1477,79.1881,79.4445,87718.0
2020-10-28 11:00:00,86.58,88.0,86.57,87.9,16964.0,79.2797,80.58,79.2705,80.4884,16964.0
2020-10-28 11:30:00,87.9,87.98,87.17,87.87,8904.0,80.4884,80.5617,79.82,80.4609,8904.0
2020-10-28 12:00:00,87.73,88.09,87.19,87.19,4968.0,80.3327,80.6624,79.8383,79.8383,4968.0
2020-10-28 12:30:00,87.04,87.2,86.6,87.11,14292.0,79.7009,79.8474,79.298,79.765,14292.0
2020-10-28 13:00:00,87.04,87.33,86.83,87.33,17899.0,79.7009,79.9665,79.5086,79.9665,17899.0
2020-10-28 13:30:00,87.38,87.63,87.16,87.31,15118.0,80.0122,80.2412,79.8108,79.9482,15118.0
2020-10-28 14:00:00,87.29,87.88,87.09,87.76,13125.0,79.9298,80.4701,79.7467,80.3602,13125.0
2020-10-28 14:30:00,87.98,88.06,87.38,87.91,10786.0,80.5617,80.6349,80.0122,80.4976,10786.0
2020-10-28 15:00:00,87.92,88.66,87.86,88.47,36684.0,80.5067,81.1843,80.4518,81.0103,36684.0
2020-10-28 15:30:00,88.47,88.61,87.78,87.95,108991.0,81.0103,81.1385,80.3785,80.5342,108991.0
2020-10-29 09:30:00,88.4,88.79,86.55,88.4,21730.0,80.9462,81.3034,79.2522,80.9462,21730.0
2020-10-29 10:00:00,88.29,88.4,86.95,87.21,12645.0,80.8455,80.9462,79.6185,79.8566,12645.0
2020-10-29 10:30:00,87.4,88.73,87.4,88.31,70240.0,80.0306,81.2484,80.0306,80.8638,70240.0
2020-10-29 11:00:00,88.45,88.75,88.17,88.48,10061.0,80.992,81.2667,80.7356,81.0195,10061.0
2020-10-29 11:30:00,88.5,88.56,88.0,88.2,17459.0,81.0378,81.0928,80.58,80.7631,17459.0
2020-10-29 12:00:00,88.2,88.66,87.99,88.53,35082.0,80.7631,81.1843,80.5708,81.0653,35082.0
2020-10-29 12:30:00,88.55,88.73,87.95,88.16,10793.0,81.0836,81.2484,80.5342,80.7265,10793.0
2020-10-29 13:00:00,88.0,88.06,85.79,86.03,57059.0,80.58,80.6349,78.5563,78.7761,57059.0
2020-10-29 13:30:00,85.99,87.64,85.99,87.48,23925.0,78.7395,80.2503,78.7395,80.1038,23925.0
2020-10-29 14:00:00,87.63,88.17,87.53,87.95,20863.0,80.2412,80.7356,80.1496,80.5342,20863.0
2020-10-29 14:30:00,87.79,88.4,87.23,87.63,28891.0,80.3877,80.9462,79.8749,80.2412,28891.0
2020-10-29 15:00:00,87.5,87.93,87.42,87.7,27929.0,80.1221,80.5159,80.0489,80.3053,27929.0
2020-10-29 15:30:00,87.7,87.75,86.99,87.0,143945.0,80.3053,80.3511,79.6551,79.6643,143945.0
2020-10-30 09:30:00,86.23,87.25,86.04,86.33,16367.0,78.9592,79.8932,78.7852,79.0508,16367.0
2020-10-30 10:00:00,86.37,86.37,84.24,84.49,23642.0,79.0874,79.0874,77.137,77.3659,23642.0
2020-10-30 10:30:00,84.49,84.89,83.05,83.05,42757.0,77.3659,77.7322,76.0473,76.0473,42757.0
2020-10-30 11:00:00,83.1,84.12,83.1,84.1,59112.0,76.0931,77.0271,76.0931,77.0088,59112.0
2020-10-30 11:30:00,83.9,84.14,83.15,83.59,40540.0,76.8257,77.0454,76.1389,76.5418,40540.0
2020-10-30 12:00:00,83.54,85.64,83.54,85.57,28521.0,76.496,78.419,76.496,78.3549,28521.0
2020-10-30 12:30:00,85.52,85.56,84.73,84.83,15137.0,78.3091,78.3457,77.5857,77.6773,15137.0
2020-10-30 13:00:00,84.52,85.44,84.5,85.41,24580.0,77.3934,78.2358,77.3751,78.2084,24580.0
2020-10-30 13:30:00,85.42,85.42,84.48,84.57,45293.0,78.2175,78.2175,77.3568,77.4392,45293.0
2020-10-30 14:00:00,84.61,85.34,83.78,84.02,37620.0,77.4758,78.1443,76.7158,76.9356,37620.0
2020-10-30 14:30:00,84.04,84.4,83.79,84.29,29639.0,76.9539,77.2835,76.725,77.1828,29639.0
2020-10-30 15:00:00,84.2,84.41,83.89,84.15,25877.0,77.1004,77.2927,76.8165,77.0546,25877.0
2020-10-30 15:30:00,84.02,84.59,83.61,84.58,94023.0,76.9356,77.4575,76.5601,77.4483,94023.0
2020-11-02 09:30:00,86.11,88.66,86.03,87.65,51616.0,78.8493,81.1843,78.7761,80.2595,51616.0
2020-11-02 10:00:00,87.85,88.44,87.06,87.94,38645.0,80.4426,80.9829,79.7192,80.525,38645.0
2020-11-02 10:30:00,87.87,87.87,85.69,85.81,33217.0,80.4609,80.4609,78.4647,78.5746,33217.0
2020-11-02 11:00:00,85.71,86.62,85.56,85.68,20271.0,78.4831,79.3163,78.3457,78.4556,20271.0
2020-11-02 11:30:00,85.65,86.13,85.37,85.65,23619.0,78.4281,78.8676,78.1717,78.4281,23619.0
2020-11-02 12:00:00,85.55,86.2,85.43,85.98,18736.0,78.3366,78.9317,78.2267,78.7303,18736.0
2020-11-02 12:30:00,85.98,85.98,84.42,84.61,28093.0,78.7303,78.7303,77.3018,77.4758,28093.0
2020-11-02 13:00:00,84.59,84.95,83.77,84.91,35346.0,77.4575,77.7871,76.7066,77.7505,35346.0
2020-11-02 13:30:00,84.91,85.35,84.64,84.74,18993.0,77.7505,78.1534,77.5033,77.5949,18993.0
2020-11-02 14:00:00,84.68,85.45,84.66,85.45,13422.0,77.5399,78.245,77.5216,78.245,13422.0
2020-11-02 14:30:00,85.52,85.93,85.24,85.75,10381.0,78.3091,78.6845,78.0527,78.5197,10381.0
2020-11-02 15:00:00,85.63,86.16,85.58,85.7,31468.0,78.4098,78.8951,78.364,78.4739,31468.0
2020-11-02 15:30:00,85.77,86.64,85.66,86.61,65064.0,78.538,79.3346,78.4373,79.3072,65064.0
2020-11-03 09:30:00,88.15,89.44,87.54,89.24,100573.0,80.7173,81.8986,80.1588,81.7154,100573.0
2020-11-03 10:00:00,89.31,89.34,87.44,87.91,42055.0,81.7795,81.807,80.0672,80.4976,42055.0
2020-11-03 10:30:00,87.88,87.88,86.81,87.47,44945.0,80.4701,80.4701,79.4903,80.0947,44945.0
2020-11-03 11:00:00,87.55,87.56,86.56,86.78,32647.0,80.1679,80.1771,79.2614,79.4628,32647.0
2020-11-03 11:30:00,86.83,86.92,86.4,86.5,15317.0,79.5086,79.591,79.1149,79.2065,15317.0
2020-11-03 12:00:00,86.56,86.7,86.33,86.52,15405.0,79.2614,79.3896,79.0508,79.2248,15405.0
2020-11-03 12:30:00,86.54,86.81,86.26,86.43,12926.0,79.2431,79.4903,78.9867,79.1424,12926.0
2020-11-03 13:00:00,86.46,87.05,86.4,86.96,12983.0,79.1698,79.7101,79.1149,79.6277,12983.0
2020-11-03 13:30:00,87.02,87.22,86.83,87.01,17219.0,79.6826,79.8657,79.5086,79.6734,17219.0
2020-11-03 14:00:00,87.01,87.47,87.01,87.15,11339.0,79.6734,80.0947,79.6734,79.8016,11339.0
2020-11-03 14:30:00,87.19,87.75,87.19,87.64,21261.0,79.8383,80.3511,79.8383,80.2503,21261.0
2020-11-03 15:00:00,87.5,87.53,86.79,87.11,24536.0,80.1221,80.1496,79.472,79.765,24536.0
2020-11-03 15:30:00,87.11,87.47,86.9,86.97,64079.0,79.765,80.0947,79.5727,79.6368,64079.0
2020-11-04 09:30:00,87.0,87.67,85.98,87.05,16716.0,79.6643,80.2778,78.7303,79.7101,16716.0
2020-11-04 10:00:00,87.37,88.76,86.93,87.88,17964.0,80.0031,81.2759,79.6002,80.4701,17964.0
2020-11-04 10:30:00,87.84,88.32,86.31,86.96,27262.0,80.4335,80.873,79.0325,79.6277,27262.0
2020-11-04 11:00:00,86.97,87.67,86.48,87.58,21450.0,79.6368,80.2778,79.1881,80.1954,21450.0
2020-11-04 11:30:00,87.62,88.92,87.54,88.63,26126.0,80.232,81.4224,80.1588,81.1569,26126.0
2020-11-04 12:00:00,88.65,88.92,88.49,88.58,10585.0,81.1752,81.4224,81.0287,81.1111,10585.0
2020-11-04 12:30:00,88.52,88.62,87.96,88.17,13625.0,81.0561,81.1477,80.5433,80.7356,13625.0
2020-11-04 13:00:00,88.25,88.25,87.48,88.0,21896.0,80.8089,80.8089,80.1038,80.58,21896.0
2020-11-04 13:30:00,88.02,88.88,88.02,88.43,21688.0,80.5983,81.3858,80.5983,80.9737,21688.0
2020-11-04 14:00:00,88.53,88.9,88.06,88.82,14711.0,81.0653,81.4041,80.6349,81.3308,14711.0
2020-11-04 14:30:00,88.82,89.21,88.42,89.18,30251.0,81.3308,81.6879,80.9646,81.6605,30251.0
2020-11-04 15:00:00,89.25,89.42,88.6,88.99,44257.0,81.7246,81.8802,81.1294,81.4865,44257.0
2020-11-04 15:30:00,89.07,89.19,88.59,88.81,95472.0,81.5598,81.6696,81.1202,81.3217,95472.0
2020-11-05 09:30:00,90.55,90.6,89.0,89.0,47652.0,82.915,82.9607,81.4957,81.4957,47652.0
2020-11-05 10:00:00,89.32,89.81,88.11,88.27,39490.0,81.7887,82.2374,80.6807,80.8272,39490.0
2020-11-05 10:30:00,88.53,89.68,88.53,89.45,15093.0,81.0653,82.1183,81.0653,81.9077,15093.0
2020-11-05 11:00:00,89.5,90.24,89.06,90.07,32417.0,81.9535,82.6311,81.5506,82.4754,32417.0
2020-11-05 11:30:00,90.16,90.57,89.61,90.45,11950.0,82.5578,82.9333,82.0542,82.8234,11950.0
2020-11-05 12:00:00,90.5,90.65,90.03,90.09,15031.0,82.8692,83.0065,82.4388,82.4937,15031.0
2020-11-05 12:30:00,90.06,90.38,89.74,90.31,12611.0,82.4663,82.7593,82.1733,82.6952,12611.0
2020-11-05 13:00:00,90.36,90.6,89.58,89.65,31590.0,82.741,82.9607,82.0267,82.0908,31590.0
2020-11-05 13:30:00,89.67,90.5,89.67,90.33,27063.0,82.1092,82.8692,82.1092,82.7135,27063.0
2020-11-05 14:00:00,90.37,90.42,89.93,90.34,16384.0,82.7501,82.7959,82.3472,82.7227,16384.0
2020-11-05 14:30:00,90.34,90.58,89.95,90.3,21116.0,82.7227,82.9424,82.3656,82.686,21116.0
2020-11-05 15:00:00,90.21,90.64,90.06,90.49,28389.0,82.6036,82.9974,82.4663,82.86,28389.0
2020-11-05 15:30:00,90.48,90.54,89.74,90.37,121344.0,82.8509,82.9058,82.1733,82.7501,121344.0
2020-11-06 09:30:00,89.87,89.93,88.91,89.61,21687.0,82.2923,82.3472,81.4132,82.0542,21687.0
2020-11-06 10:00:00,89.42,91.14,88.91,91.12,67704.0,81.8802,83.4552,81.4132,83.4369,67704.0
2020-11-06 10:30:00,91.19,91.25,88.75,88.89,18179.0,83.501,83.5559,81.2667,81.3949,18179.0
2020-11-06 11:00:00,88.89,89.14,87.91,88.25,60075.0,81.3949,81.6238,80.4976,80.8089,60075.0
2020-11-06 11:30:00,88.37,89.2,88.15,88.46,15941.0,80.9188,81.6788,80.7173,81.0012,15941.0
2020-11-06 12:00:00,88.31,88.52,88.13,88.38,14096.0,80.8638,81.0561,80.699,80.9279,14096.0
2020-11-06 12:30:00,88.38,89.27,88.35,88.71,16700.0,80.9279,81.7429,80.9005,81.2301,16700.0
2020-11-06 13:00:00,88.71,88.71,88.0,88.62,7514.0,81.2301,81.2301,80.58,81.1477,7514.0
2020-11-06 13:30:00,88.57,89.14,88.57,89.01,14082.0,81.1019,81.6238,81.1019,81.5048,14082.0
2020-11-06 14:00:00,89.0,89.0,88.15,88.39,11925.0,81.4957,81.4957,80.7173,80.9371,11925.0
2020-11-06 14:30:00,88.42,88.53,87.79,88.26,22507.0,80.9646,81.0653,80.3877,80.818,22507.0
2020-11-06 15:00:00,88.26,88.35,87.82,87.88,28110.0,80.818,80.9005,80.4151,80.4701,28110.0
2020-11-06 15:30:00,87.85,89.08,87.85,88.72,113780.0,80.4426,81.5689,80.4426,81.2393,113780.0
2020-11-09 09:30:00,88.05,89.28,81.48,81.48,270375.0,80.6258,81.752,74.6097,74.6097,270375.0
2020-11-09 10:00:00,81.5,84.45,81.01,83.43,227662.0,74.628,77.3293,74.1794,76.3953,227662.0
2020-11-09 10:30:00,83.47,83.63,81.5,81.72,82621.0,76.4319,76.5784,74.628,74.8295,82621.0
2020-11-09 11:00:00,81.92,84.39,81.56,83.99,80582.0,75.0126,77.2744,74.683,76.9081,80582.0
2020-11-09 11:30:00,83.96,84.46,83.38,83.69,45558.0,76.8806,77.3385,76.3495,76.6334,45558.0
2020-11-09 12:00:00,83.85,84.3,83.32,83.84,27960.0,76.7799,77.192,76.2946,76.7707,27960.0
2020-11-09 12:30:00,83.79,83.87,83.32,83.37,30724.0,76.725,76.7982,76.2946,76.3404,30724.0
2020-11-09 13:00:00,83.47,83.52,82.76,82.89,47509.0,76.4319,76.4777,75.7818,75.9008,47509.0
2020-11-09 13:30:00,82.95,83.08,81.35,81.67,38763.0,75.9558,76.0748,74.4907,74.7837,38763.0
2020-11-09 14:00:00,81.68,81.81,80.85,81.46,58175.0,74.7929,74.9119,74.0328,74.5914,58175.0
2020-11-09 14:30:00,81.5,82.48,80.78,82.24,97107.0,74.628,75.5254,73.9688,75.3056,97107.0
2020-11-09 15:00:00,82.25,82.39,81.63,81.71,115383.0,75.3148,75.443,74.7471,74.8203,115383.0
2020-11-09 15:30:00,81.76,82.26,80.0,80.3,229445.0,74.8661,75.324,73.2545,73.5292,229445.0
2020-11-10 09:30:00,80.29,81.36,78.64,81.06,92571.0,73.5201,74.4998,72.0092,74.2251,92571.0
2020-11-10 10:00:00,81.0,81.14,80.01,81.05,71011.0,74.1702,74.2984,73.2637,74.216,71011.0
2020-11-10 10:30:00,81.05,81.45,78.84,80.04,50406.0,74.216,74.5823,72.1923,73.2911,50406.0
2020-11-10 11:00:00,80.04,82.76,80.0,82.69,71155.0,73.2911,75.7818,73.2545,75.7177,71155.0
2020-11-10 11:30:00,82.51,84.74,82.46,84.31,96202.0,75.5529,77.5949,75.5071,77.2011,96202.0
2020-11-10 12:00:00,84.31,84.77,83.99,84.05,61659.0,77.2011,77.6223,76.9081,76.963,61659.0
2020-11-10 12:30:00,84.05,84.89,83.13,84.78,57812.0,76.963,77.7322,76.1206,77.6315,57812.0
2020-11-10 13:00:00,84.78,85.06,83.73,83.74,23957.0,77.6315,77.8879,76.67,76.6792,23957.0
2020-11-10 13:30:00,83.82,84.66,83.47,84.62,29092.0,76.7524,77.5216,76.4319,77.485,29092.0
2020-11-10 14:00:00,84.57,85.11,84.04,84.51,48620.0,77.4392,77.9337,76.9539,77.3842,48620.0
2020-11-10 14:30:00,84.51,85.13,83.02,83.38,72231.0,77.3842,77.952,76.0199,76.3495,72231.0
2020-11-10 15:00:00,83.43,83.68,83.14,83.5,42822.0,76.3953,76.6242,76.1298,76.4594,42822.0
2020-11-10 15:30:00,83.41,83.7,82.93,83.51,123549.0,76.377,76.6425,75.9375,76.4686,123549.0
2020-11-11 09:30:00,84.12,84.39,83.02,83.45,81129.0,77.0271,77.2744,76.0199,76.4136,81129.0
2020-11-11 10:00:00,83.6,84.37,83.35,83.77,55274.0,76.551,77.256,76.3221,76.7066,55274.0
2020-11-11 10:30:00,83.89,84.24,83.5,84.24,38081.0,76.8165,77.137,76.4594,77.137,38081.0
2020-11-11 11:00:00,84.23,84.93,83.95,84.84,30986.0,77.1279,77.7688,76.8715,77.6864,30986.0
2020-11-11 11:30:00,84.78,85.23,84.53,84.95,14545.0,77.6315,78.0435,77.4026,77.7871,14545.0
2020-11-11 12:00:00,84.89,85.64,84.83,85.12,45048.0,77.7322,78.419,77.6773,77.9428,45048.0
2020-11-11 12:30:00,85.12,85.78,84.63,85.72,32444.0,77.9428,78.5472,77.4941,78.4922,32444.0
2020-11-11 13:00:00,85.64,86.35,85.31,86.17,46120.0,78.419,79.0691,78.1168,78.9043,46120.0
2020-11-11 13:30:00,86.17,86.22,85.63,85.83,22359.0,78.9043,78.9501,78.4098,78.5929,22359.0
2020-11-11 14:00:00,85.82,86.87,85.82,86.32,49199.0,78.5838,79.5453,78.5838,79.0416,49199.0
2020-11-11 14:30:00,86.27,86.85,86.08,86.83,45437.0,78.9958,79.5269,78.8219,79.5086,45437.0
2020-11-11 15:00:00,86.86,87.16,86.56,86.9,47565.0,79.5361,79.8108,79.2614,79.5727,47565.0
2020-11-11 15:30:00,86.84,88.31,86.45,86.95,307287.0,79.5178,80.8638,79.1607,79.6185,307287.0
2020-11-12 09:30:00,86.95,86.95,84.75,84.83,36024.0,79.6185,79.6185,77.604,77.6773,36024.0
2020-11-12 10:00:00,84.82,86.41,84.67,85.5,15637.0,77.6681,79.124,77.5308,78.2908,15637.0
2020-11-12 10:30:00,85.38,85.88,84.75,84.86,15248.0,78.1809,78.6387,77.604,77.7047,15248.0
2020-11-12 11:00:00,84.65,85.07,84.04,84.15,46436.0,77.5124,77.897,76.9539,77.0546,46436.0
2020-11-12 11:30:00,84.15,84.58,83.59,84.56,24417.0,77.0546,77.4483,76.5418,77.43,24417.0
2020-11-12 12:00:00,84.52,85.13,84.15,84.37,21570.0,77.3934,77.952,77.0546,77.256,21570.0
2020-11-12 12:30:00,84.19,84.55,83.42,83.63,42805.0,77.0912,77.4209,76.3862,76.5784,42805.0
2020-11-12 13:00:00,83.62,84.03,83.29,83.55,18096.0,76.5693,76.9447,76.2671,76.5052,18096.0
2020-11-12 13:30:00,83.57,84.59,83.41,84.1,26569.0,76.5235,77.4575,76.377,77.0088,26569.0
2020-11-12 14:00:00,84.09,84.47,83.3,83.3,24443.0,76.9997,77.3476,76.2763,76.2763,24443.0
2020-11-12 14:30:00,83.31,83.81,83.3,83.7,23875.0,76.2854,76.7433,76.2763,76.6425,23875.0
2020-11-12 15:00:00,83.64,83.67,83.07,83.55,21358.0,76.5876,76.6151,76.0657,76.5052,21358.0
2020-11-12 15:30:00,83.49,84.35,83.24,84.24,95346.0,76.4502,77.2377,76.2213,77.137,95346.0
2020-11-13 09:30:00,85.53,87.29,85.46,86.48,60533.0,78.3182,79.9298,78.2541,79.1881,60533.0
2020-11-13 10:00:00,86.61,86.68,85.35,86.03,12769.0,79.3072,79.3713,78.1534,78.7761,12769.0
2020-11-13 10:30:00,86.01,86.12,85.12,85.19,20467.0,78.7578,78.8585,77.9428,78.0069,20467.0
2020-11-13 11:00:00,85.26,85.29,84.54,84.83,25881.0,78.071,78.0985,77.4117,77.6773,25881.0
2020-11-13 11:30:00,84.71,85.31,84.7,85.22,33767.0,77.5674,78.1168,77.5582,78.0344,33767.0
2020-11-13 12:00:00,85.17,85.99,85.09,85.91,14856.0,77.9886,78.7395,77.9153,78.6662,14856.0
2020-11-13 12:30:00,85.92,86.34,85.67,86.18,19321.0,78.6754,79.0599,78.4464,78.9134,19321.0
2020-11-13 13:00:00,86.24,86.61,86.15,86.46,17049.0,78.9684,79.3072,78.886,79.1698,17049.0
2020-11-13 13:30:00,86.46,86.48,85.88,86.13,29577.0,79.1698,79.1881,78.6387,78.8676,29577.0
2020-11-13 14:00:00,86.21,86.85,86.14,86.39,18734.0,78.9409,79.5269,78.8768,79.1057,18734.0
2020-11-13 14:30:00,86.44,87.59,86.41,87.52,22310.0,79.1515,80.2045,79.124,80.1404,22310.0
2020-11-13 15:00:00,87.35,87.75,87.21,87.58,26008.0,79.9848,80.3511,79.8566,80.1954,26008.0
2020-11-13 15:30:00,87.26,87.37,86.54,86.81,124689.0,79.9024,80.0031,79.2431,79.4903,124689.0
2020-11-16 09:30:00,86.98,87.78,85.56,86.09,26887.0,79.646,80.3785,78.3457,78.831,26887.0
2020-11-16 10:00:00,86.09,87.45,86.08,87.03,17567.0,78.831,80.0763,78.8219,79.6918,17567.0
2020-11-16 10:30:00,87.07,88.09,86.92,88.09,11818.0,79.7284,80.6624,79.591,80.6624,11818.0
2020-11-16 11:00:00,88.02,88.14,87.08,87.58,21707.0,80.5983,80.7082,79.7375,80.1954,21707.0
2020-11-16 11:30:00,87.5,88.25,87.29,87.74,16556.0,80.1221,80.8089,79.9298,80.3419,16556.0
2020-11-16 12:00:00,87.84,88.61,87.82,88.6,9356.0,80.4335,81.1385,80.4151,81.1294,9356.0
2020-11-16 12:30:00,88.61,88.63,88.14,88.6,10658.0,81.1385,81.1569,80.7082,81.1294,10658.0
2020-11-16 13:00:00,88.59,88.63,87.74,87.94,11914.0,81.1202,81.1569,80.3419,80.525,11914.0
2020-11-16 13:30:00,87.94,88.2,87.69,88.1,18424.0,80.525,80.7631,80.2961,80.6715,18424.0
2020-11-16 14:00:00,88.19,88.53,87.9,88.53,11404.0,80.754,81.0653,80.4884,81.0653,11404.0
2020-11-16 14:30:00,88.53,88.73,88.08,88.1,18442.0,81.0653,81.2484,80.6532,80.6715,18442.0
2020-11-16 15:00:00,88.11,88.54,87.78,88.52,34258.0,80.6807,81.0744,80.3785,81.0561,34258.0
2020-11-16 15:30:00,88.62,88.96,88.13,88.96,89131.0,81.1477,81.459,80.699,81.459,89131.0
2020-11-17 09:30:00,88.25,89.0,86.7,86.7,28199.0,80.8089,81.4957,79.3896,79.3896,28199.0
2020-11-17 10:00:00,86.87,88.19,86.8,88.01,14441.0,79.5453,80.754,79.4812,80.5891,14441.0
2020-11-17 10:30:00,88.13,89.0,87.85,88.81,18790.0,80.699,81.4957,80.4426,81.3217,18790.0
2020-11-17 11:00:00,88.83,89.62,88.47,89.62,16677.0,81.34,82.0634,81.0103,82.0634,16677.0
2020-11-17 11:30:00,89.56,91.36,89.48,90.95,55045.0,82.0084,83.6567,81.9352,83.2812,55045.0
2020-11-17 12:00:00,90.87,91.46,90.62,91.46,13416.0,83.208,83.7482,82.9791,83.7482,13416.0
2020-11-17 12:30:00,91.5,91.94,91.15,91.45,22179.0,83.7849,84.1878,83.4644,83.7391,22179.0
2020-11-17 13:00:00,91.37,92.21,90.95,92.21,18256.0,83.6658,84.435,83.2812,84.435,18256.0
2020-11-17 13:30:00,92.16,92.16,91.42,91.57,20492.0,84.3892,84.3892,83.7116,83.849,20492.0
2020-11-17 14:00:00,91.62,92.61,91.6,92.53,23415.0,83.8947,84.8013,83.8764,84.728,23415.0
2020-11-17 14:30:00,92.55,92.79,92.42,92.63,24173.0,84.7463,84.9661,84.6273,84.8196,24173.0
2020-11-17 15:00:00,92.58,92.61,91.83,92.61,51738.0,84.7738,84.8013,84.087,84.8013,51738.0
2020-11-17 15:30:00,92.5,92.78,91.78,92.08,271565.0,84.7005,84.9569,84.0412,84.316,271565.0
2020-11-18 09:30:00,91.74,91.85,90.69,91.67,22512.0,84.0046,84.1053,83.0432,83.9405,22512.0
2020-11-18 10:00:00,91.58,92.64,91.25,92.43,14334.0,83.8581,84.8287,83.5559,84.6364,14334.0
2020-11-18 10:30:00,92.34,92.69,91.98,92.17,24268.0,84.554,84.8745,84.2244,84.3984,24268.0
2020-11-18 11:00:00,92.32,93.28,92.14,93.16,24804.0,84.5357,85.4148,84.3709,85.3049,24804.0
2020-11-18 11:30:00,93.18,93.18,92.4,92.98,14775.0,85.3232,85.3232,84.609,85.1401,14775.0
2020-11-18 12:00:00,93.06,93.39,92.52,93.08,23254.0,85.2133,85.5155,84.7189,85.2316,23254.0
2020-11-18 12:30:00,93.18,93.47,92.72,92.94,33341.0,85.3232,85.5888,84.902,85.1034,33341.0
2020-11-18 13:00:00,92.9,93.46,92.76,93.05,21213.0,85.0668,85.5796,84.9386,85.2042,21213.0
2020-11-18 13:30:00,93.07,93.22,92.76,92.89,21577.0,85.2225,85.3598,84.9386,85.0577,21577.0
2020-11-18 14:00:00,92.95,93.07,92.25,92.4,13759.0,85.1126,85.2225,84.4716,84.609,13759.0
2020-11-18 14:30:00,92.57,92.8,92.25,92.61,16320.0,84.7646,84.9752,84.4716,84.8013,16320.0
2020-11-18 15:00:00,92.5,92.5,91.85,91.94,23892.0,84.7005,84.7005,84.1053,84.1878,23892.0
2020-11-18 15:30:00,91.92,92.44,91.34,91.35,67645.0,84.1694,84.6456,83.6383,83.6475,67645.0
2020-11-19 09:30:00,91.46,91.55,90.32,91.19,15506.0,83.7482,83.8306,82.7044,83.501,15506.0
2020-11-19 10:00:00,91.2,91.35,90.01,90.25,19049.0,83.5102,83.6475,82.4205,82.6403,19049.0
2020-11-19 10:30:00,90.16,91.42,90.01,91.28,13346.0,82.5578,83.7116,82.4205,83.5834,13346.0
2020-11-19 11:00:00,91.21,91.3,90.32,90.8,14130.0,83.5193,83.6017,82.7044,83.1439,14130.0
2020-11-19 11:30:00,90.77,91.55,90.06,91.41,39563.0,83.1164,83.8306,82.4663,83.7024,39563.0
2020-11-19 12:00:00,91.48,92.02,90.49,90.57,34448.0,83.7665,84.261,82.86,82.9333,34448.0
2020-11-19 12:30:00,90.67,90.68,90.35,90.52,8297.0,83.0248,83.034,82.7318,82.8875,8297.0
2020-11-19 13:00:00,90.68,90.9,90.4,90.81,6627.0,83.034,83.2354,82.7776,83.153,6627.0
2020-11-19 13:30:00,90.81,91.38,90.73,91.15,10062.0,83.153,83.675,83.0798,83.4644,10062.0
2020-11-19 14:00:00,91.08,91.57,91.0,91.56,9903.0,83.4003,83.849,83.327,83.8398,9903.0
2020-11-19 14:30:00,91.55,91.92,91.35,91.57,11641.0,83.8306,84.1694,83.6475,83.849,11641.0
2020-11-19 15:00:00,91.55,92.17,91.35,92.09,28202.0,83.8306,84.3984,83.6475,84.3251,28202.0
2020-11-19 15:30:00,92.05,92.59,91.91,92.53,89496.0,84.2885,84.783,84.1603,84.728,89496.0
2020-11-20 09:30:00,92.32,93.33,91.67,92.64,16558.0,84.5357,85.4606,83.9405,84.8287,16558.0
2020-11-20 10:00:00,92.55,93.61,92.21,93.25,25597.0,84.7463,85.7169,84.435,85.3873,25597.0
2020-11-20 10:30:00,93.33,93.44,93.03,93.23,14844.0,85.4606,85.5613,85.1859,85.369,14844.0
2020-11-20 11:00:00,93.26,94.5,93.26,94.5,21732.0,85.3965,86.5319,85.3965,86.5319,21732.0
2020-11-20 11:30:00,94.44,94.58,94.01,94.21,19888.0,86.477,86.6052,86.0832,86.2664,19888.0
2020-11-20 12:00:00,94.22,94.67,94.05,94.05,18728.0,86.2755,86.6876,86.1198,86.1198,18728.0
2020-11-20 12:30:00,94.05,94.05,93.18,93.53,11457.0,86.1198,86.1198,85.3232,85.6437,11457.0
2020-11-20 13:00:00,93.44,93.45,93.03,93.27,11485.0,85.5613,85.5704,85.1859,85.4056,11485.0
2020-11-20 13:30:00,93.15,93.15,92.68,92.68,16481.0,85.2957,85.2957,84.8654,84.8654,16481.0
2020-11-20 14:00:00,92.67,93.24,92.66,93.09,12407.0,84.8562,85.3781,84.847,85.2408,12407.0
2020-11-20 14:30:00,93.09,93.24,92.67,93.16,12493.0,85.2408,85.3781,84.8562,85.3049,12493.0
2020-11-20 15:00:00,93.16,93.35,92.99,93.11,12971.0,85.3049,85.4789,85.1492,85.2591,12971.0
2020-11-20 15:30:00,93.13,93.95,93.01,93.23,83798.0,85.2774,86.0283,85.1675,85.369,83798.0
2020-11-23 09:30:00,94.58,96.14,94.52,95.72,29271.0,86.6052,88.0336,86.5502,87.649,29271.0
2020-11-23 10:00:00,95.7,96.94,95.34,96.37,36175.0,87.6307,88.7662,87.3011,88.2442,36175.0
2020-11-23 10:30:00,96.37,97.76,96.37,97.72,36860.0,88.2442,89.517,88.2442,89.4804,36860.0
2020-11-23 11:00:00,97.58,97.86,97.06,97.23,22279.0,89.3522,89.6086,88.876,89.0317,22279.0
2020-11-23 11:30:00,97.22,97.77,97.18,97.64,20579.0,89.0226,89.5262,88.9859,89.4071,20579.0
2020-11-23 12:00:00,97.54,97.63,96.92,97.22,23301.0,89.3156,89.398,88.7479,89.0226,23301.0
2020-11-23 12:30:00,97.16,97.83,97.09,97.82,18445.0,88.9676,89.5811,88.9035,89.572,18445.0
2020-11-23 13:00:00,97.75,97.91,97.51,97.75,14735.0,89.5079,89.6544,89.2881,89.5079,14735.0
2020-11-23 13:30:00,97.81,98.46,97.71,98.37,23491.0,89.5628,90.158,89.4712,90.0756,23491.0
2020-11-23 14:00:00,98.39,98.76,97.82,97.96,41992.0,90.0939,90.4327,89.572,89.7002,41992.0
2020-11-23 14:30:00,97.95,99.22,97.95,99.18,16291.0,89.691,90.8539,89.691,90.8173,16291.0
2020-11-23 15:00:00,99.11,99.11,97.39,97.57,50091.0,90.7532,90.7532,89.1782,89.343,50091.0
2020-11-23 15:30:00,97.62,97.94,96.76,97.23,142407.0,89.3888,89.6818,88.6013,89.0317,142407.0
2020-11-24 09:30:00,98.11,98.49,95.37,97.83,55681.0,89.8375,90.1855,87.3285,89.5811,55681.0
2020-11-24 10:00:00,97.94,98.99,96.89,96.97,59127.0,89.6818,90.6433,88.7204,88.7936,59127.0
2020-11-24 10:30:00,96.96,97.0,95.14,95.29,50386.0,88.7845,88.8211,87.1179,87.2553,50386.0
2020-11-24 11:00:00,95.41,95.99,94.75,95.96,60047.0,87.3652,87.8963,86.7608,87.8688,60047.0
2020-11-24 11:30:00,95.99,96.18,95.25,95.59,20686.0,87.8963,88.0702,87.2187,87.53,20686.0
2020-11-24 12:00:00,95.78,95.78,94.88,95.15,12115.0,87.704,87.704,86.8799,87.1271,12115.0
2020-11-24 12:30:00,95.06,95.22,94.55,94.9,25773.0,87.0447,87.1912,86.5777,86.8982,25773.0
2020-11-24 13:00:00,94.84,95.47,94.51,95.22,41430.0,86.8432,87.4201,86.5411,87.1912,41430.0
2020-11-24 13:30:00,95.32,95.43,94.53,94.77,16851.0,87.2828,87.3835,86.5594,86.7791,16851.0
2020-11-24 14:00:00,94.63,94.7,93.76,94.54,36434.0,86.6509,86.715,85.8543,86.5685,36434.0
2020-11-24 14:30:00,94.54,95.95,94.41,95.95,37615.0,86.5685,87.8596,86.4495,87.8596,37615.0
2020-11-24 15:00:00,95.94,95.94,94.93,95.11,33748.0,87.8505,87.8505,86.9256,87.0905,33748.0
2020-11-24 15:30:00,95.14,95.61,95.14,95.46,74185.0,87.1179,87.5483,87.1179,87.411,74185.0
2020-11-25 09:30:00,95.35,95.45,93.68,93.85,17699.0,87.3102,87.4018,85.781,85.9367,17699.0
2020-11-25 10:00:00,93.8,94.65,92.1,94.52,28038.0,85.8909,86.6693,84.3343,86.5502,28038.0
2020-11-25 10:30:00,94.54,95.09,94.27,94.71,4424.0,86.5685,87.0722,86.3213,86.7242,4424.0
2020-11-25 11:00:00,94.89,95.43,94.8,95.43,3271.0,86.889,87.3835,86.8066,87.3835,3271.0
2020-11-25 11:30:00,95.42,95.63,95.2,95.48,10689.0,87.3743,87.5666,87.1729,87.4293,10689.0
2020-11-25 12:00:00,95.48,96.06,94.92,94.92,4424.0,87.4293,87.9604,86.9165,86.9165,4424.0
2020-11-25 12:30:00,95.03,95.46,94.66,94.76,8089.0,87.0172,87.411,86.6784,86.77,8089.0
2020-11-25 13:00:00,94.77,95.16,94.68,95.07,5238.0,86.7791,87.1363,86.6967,87.0538,5238.0
2020-11-25 13:30:00,95.15,95.84,95.11,95.57,13272.0,87.1271,87.7589,87.0905,87.5117,13272.0
2020-11-25 14:00:00,95.57,95.72,94.84,95.0,5996.0,87.5117,87.649,86.8432,86.9897,5996.0
2020-11-25 14:30:00,95.08,95.65,94.93,95.65,5596.0,87.063,87.5849,86.9256,87.5849,5596.0
2020-11-25 15:00:00,95.58,95.7,95.19,95.35,7722.0,87.5208,87.6307,87.1637,87.3102,7722.0
2020-11-25 15:30:00,95.17,95.41,95.0,95.23,34857.0,87.1454,87.3652,86.9897,87.2003,34857.0
2020-11-27 09:30:00,95.5,96.96,95.5,96.91,12082.0,87.4476,88.7845,87.4476,88.7387,12082.0
2020-11-27 10:00:00,96.76,97.49,95.07,95.39,12488.0,88.6013,89.2698,87.0538,87.3469,12488.0
2020-11-27 10:30:00,95.54,95.84,94.63,95.8,11878.0,87.4842,87.7589,86.6509,87.7223,11878.0
2020-11-27 11:00:00,95.62,96.35,95.44,96.33,8424.0,87.5575,88.2259,87.3926,88.2076,8424.0
2020-11-27 11:30:00,96.28,96.47,95.11,96.47,9659.0,88.1618,88.3358,87.0905,88.3358,9659.0
2020-11-27 12:00:00,96.19,96.22,95.59,95.89,12178.0,88.0794,88.1069,87.53,87.8047,12178.0
2020-11-27 12:30:00,95.82,96.68,95.68,96.68,24726.0,87.7406,88.5281,87.6124,88.5281,24726.0
2020-11-30 09:30:00,97.43,97.73,95.37,95.99,27259.0,89.2148,89.4896,87.3285,87.8963,27259.0
2020-11-30 10:00:00,95.78,96.36,95.01,95.83,17389.0,87.704,88.2351,86.9989,87.7498,17389.0
2020-11-30 10:30:00,95.42,97.2,94.74,97.2,20138.0,87.3743,89.0042,86.7517,89.0042,20138.0
2020-11-30 11:00:00,97.2,97.44,96.48,97.04,20024.0,89.0042,89.224,88.345,88.8577,20024.0
2020-11-30 11:30:00,97.02,98.48,96.53,98.38,21018.0,88.8394,90.1763,88.3907,90.0847,21018.0
2020-11-30 12:00:00,98.36,98.96,97.7,97.77,38936.0,90.0664,90.6158,89.4621,89.5262,38936.0
2020-11-30 12:30:00,98.0,98.06,97.45,97.93,16111.0,89.7368,89.7917,89.2332,89.6727,16111.0
2020-11-30 13:00:00,97.95,97.98,97.03,97.42,12818.0,89.691,89.7185,88.8486,89.2057,12818.0
2020-11-30 13:30:00,97.52,97.63,96.19,96.4,24670.0,89.2973,89.398,88.0794,88.2717,24670.0
2020-11-30 14:00:00,95.85,96.56,95.11,96.48,62926.0,87.7681,88.4182,87.0905,88.345,62926.0
2020-11-30 14:30:00,96.41,97.29,96.23,97.29,13444.0,88.2809,89.0867,88.116,89.0867,13444.0
2020-11-30 15:00:00,97.21,97.22,96.67,96.67,23316.0,89.0134,89.0226,88.5189,88.5189,23316.0
2020-11-30 15:30:00,96.72,96.93,96.36,96.52,113863.0,88.5647,88.757,88.2351,88.3816,113863.0
2020-12-01 09:30:00,98.15,98.88,97.5,97.93,22539.0,89.8741,90.5426,89.2789,89.6727,22539.0
2020-12-01 10:00:00,98.09,98.74,97.65,98.52,23566.0,89.8192,90.4144,89.4163,90.2129,23566.0
2020-12-01 10:30:00,98.56,98.58,97.06,97.11,23123.0,90.2496,90.2679,88.876,88.9218,23123.0
2020-12-01 11:00:00,97.23,97.53,96.24,97.53,26593.0,89.0317,89.3064,88.1252,89.3064,26593.0
2020-12-01 11:30:00,97.34,97.4,96.41,96.89,17576.0,89.1324,89.1874,88.2809,88.7204,17576.0
2020-12-01 12:00:00,96.89,98.03,96.89,98.03,16048.0,88.7204,89.7643,88.7204,89.7643,16048.0
2020-12-01 12:30:00,97.87,98.44,97.28,98.31,19823.0,89.6177,90.1397,89.0775,90.0206,19823.0
2020-12-01 13:00:00,98.25,98.65,97.97,98.64,13244.0,89.9657,90.332,89.7093,90.3228,13244.0
2020-12-01 13:30:00,98.64,99.55,98.3,98.97,27466.0,90.3228,91.1561,90.0115,90.625,27466.0
2020-12-01 14:00:00,99.16,99.69,99.16,99.68,15795.0,90.799,91.2843,90.799,91.2751,15795.0
2020-12-01 14:30:00,99.69,100.53,99.56,100.53,41308.0,91.2843,92.0535,91.1653,92.0535,41308.0
2020-12-01 15:00:00,100.53,100.64,99.69,100.07,28827.0,92.0535,92.1542,91.2843,91.6322,28827.0
2020-12-01 15:30:00,100.02,100.08,98.97,99.25,90586.0,91.5865,91.6414,90.625,90.8814,90586.0
2020-12-02 09:30:00,97.26,98.31,94.53,97.79,74104.0,89.0592,90.0206,86.5594,89.5445,74104.0
2020-12-02 10:00:00,97.81,97.82,96.15,96.63,12676.0,89.5628,89.572,88.0428,88.4823,12676.0
2020-12-02 10:30:00,96.68,97.35,96.03,96.78,17450.0,88.5281,89.1416,87.9329,88.6197,17450.0
2020-12-02 11:00:00,97.18,98.33,97.03,98.13,13581.0,88.9859,90.039,88.8486,89.8558,13581.0
2020-12-02 11:30:00,98.09,98.21,97.09,97.3,12019.0,89.8192,89.9291,88.9035,89.0958,12019.0
2020-12-02 12:00:00,97.23,97.78,96.86,97.24,13508.0,89.0317,89.5353,88.6929,89.0409,13508.0
2020-12-02 12:30:00,97.38,98.48,97.13,97.65,19052.0,89.1691,90.1763,88.9401,89.4163,19052.0
2020-12-02 13:00:00,97.79,98.4,97.53,98.06,12891.0,89.5445,90.1031,89.3064,89.7917,12891.0
2020-12-02 13:30:00,97.97,98.09,96.89,97.04,27614.0,89.7093,89.8192,88.7204,88.8577,27614.0
2020-12-02 14:00:00,97.29,97.3,96.64,96.89,14076.0,89.0867,89.0958,88.4915,88.7204,14076.0
2020-12-02 14:30:00,96.91,97.14,96.3,96.33,12609.0,88.7387,88.9493,88.1801,88.2076,12609.0
2020-12-02 15:00:00,96.34,96.57,95.6,95.69,22001.0,88.2168,88.4274,87.5392,87.6216,22001.0
2020-12-02 15:30:00,95.69,96.25,95.6,95.97,66613.0,87.6216,88.1343,87.5392,87.878,66613.0
2020-12-03 09:30:00,96.8,96.98,94.93,96.74,20839.0,88.638,88.8028,86.9256,88.583,20839.0
2020-12-03 10:00:00,96.28,97.54,95.77,97.54,21347.0,88.1618,89.3156,87.6948,89.3156,21347.0
2020-12-03 10:30:00,97.53,98.47,97.18,98.4,12171.0,89.3064,90.1672,88.9859,90.1031,12171.0
2020-12-03 11:00:00,98.6,98.74,97.68,97.68,18155.0,90.2862,90.4144,89.4438,89.4438,18155.0
2020-12-03 11:30:00,97.78,97.83,97.31,97.59,7252.0,89.5353,89.5811,89.105,89.3614,7252.0
2020-12-03 12:00:00,97.67,97.88,97.04,97.35,8620.0,89.4346,89.6269,88.8577,89.1416,8620.0
2020-12-03 12:30:00,97.31,97.49,96.57,97.07,13352.0,89.105,89.2698,88.4274,88.8852,13352.0
2020-12-03 13:00:00,97.07,97.27,96.28,96.38,10478.0,88.8852,89.0683,88.1618,88.2534,10478.0
2020-12-03 13:30:00,96.36,96.64,95.15,95.41,42302.0,88.2351,88.4915,87.1271,87.3652,42302.0
2020-12-03 14:00:00,95.45,96.25,95.23,96.09,32008.0,87.4018,88.1343,87.2003,87.9878,32008.0
2020-12-03 14:30:00,96.07,96.13,95.6,95.62,11170.0,87.9695,88.0245,87.5392,87.5575,11170.0
2020-12-03 15:00:00,95.51,95.91,95.43,95.56,21864.0,87.4567,87.823,87.3835,87.5025,21864.0
2020-12-03 15:30:00,95.55,95.67,94.51,95.14,117509.0,87.4934,87.6032,86.5411,87.1179,117509.0
2020-12-04 09:30:00,95.52,97.43,95.52,96.24,13687.0,87.4659,89.2148,87.4659,88.1252,13687.0
2020-12-04 10:00:00,96.16,96.38,94.96,95.89,12437.0,88.0519,88.2534,86.9531,87.8047,12437.0
2020-12-04 10:30:00,95.78,96.68,95.7,95.81,26101.0,87.704,88.5281,87.6307,87.7314,26101.0
2020-12-04 11:00:00,95.89,96.58,95.61,96.57,10205.0,87.8047,88.4365,87.5483,88.4274,10205.0
2020-12-04 11:30:00,96.41,96.54,95.76,95.87,8983.0,88.2809,88.3999,87.6857,87.7864,8983.0
2020-12-04 12:00:00,95.86,96.33,95.69,96.24,8576.0,87.7772,88.2076,87.6216,88.1252,8576.0
2020-12-04 12:30:00,96.36,97.16,96.26,96.91,56863.0,88.2351,88.9676,88.1435,88.7387,56863.0
2020-12-04 13:00:00,97.0,97.0,96.36,96.71,9830.0,88.8211,88.8211,88.2351,88.5556,9830.0
2020-12-04 13:30:00,96.73,96.83,96.31,96.39,8183.0,88.5739,88.6654,88.1893,88.2625,8183.0
2020-12-04 14:00:00,96.49,96.66,96.0,96.2,9199.0,88.3541,88.5098,87.9054,88.0886,9199.0
2020-12-04 14:30:00,96.26,96.41,95.76,95.88,22337.0,88.1435,88.2809,87.6857,87.7955,22337.0
2020-12-04 15:00:00,95.84,96.23,95.31,95.77,23418.0,87.7589,88.116,87.2736,87.6948,23418.0
2020-12-04 15:30:00,95.82,96.14,95.63,95.99,85313.0,87.7406,88.0336,87.5666,87.8963,85313.0
2020-12-07 09:30:00,96.79,98.35,94.38,96.05,35972.0,88.6288,90.0573,86.422,87.9512,35972.0
2020-12-07 10:00:00,96.32,97.46,94.75,97.43,46237.0,88.1984,89.2423,86.7608,89.2148,46237.0
2020-12-07 10:30:00,97.26,98.16,96.66,98.15,47244.0,89.0592,89.8833,88.5098,89.8741,47244.0
2020-12-07 11:00:00,97.99,98.39,97.05,97.64,27228.0,89.7276,90.0939,88.8669,89.4071,27228.0
2020-12-07 11:30:00,97.69,98.72,97.37,98.07,43998.0,89.4529,90.3961,89.1599,89.8009,43998.0
2020-12-07 12:00:00,98.22,98.82,97.93,98.71,33859.0,89.9382,90.4876,89.6727,90.3869,33859.0
2020-12-07 12:30:00,98.62,98.78,98.1,98.28,28224.0,90.3045,90.451,89.8284,89.9932,28224.0
2020-12-07 13:00:00,98.3,98.49,97.71,98.2,27126.0,90.0115,90.1855,89.4712,89.9199,27126.0
2020-12-07 13:30:00,98.15,99.27,98.06,98.75,49387.0,89.8741,90.8997,89.7917,90.4235,49387.0
2020-12-07 14:00:00,98.7,99.01,98.44,98.62,41953.0,90.3778,90.6616,90.1397,90.3045,41953.0
2020-12-07 14:30:00,98.68,98.68,98.07,98.47,42774.0,90.3595,90.3595,89.8009,90.1672,42774.0
2020-12-07 15:00:00,98.41,99.36,98.37,99.18,50094.0,90.1122,90.9821,90.0756,90.8173,50094.0
2020-12-07 15:30:00,99.26,99.4,98.36,98.51,187517.0,90.8905,91.0187,90.0664,90.2038,187517.0
2020-12-08 09:30:00,96.8,97.16,93.93,94.71,209130.0,88.638,88.9676,86.01,86.7242,209130.0
2020-12-08 10:00:00,94.72,95.41,93.96,94.4,121609.0,86.7334,87.3652,86.0374,86.4403,121609.0
2020-12-08 10:30:00,94.35,94.59,92.16,93.65,115856.0,86.3945,86.6143,84.3892,85.7536,115856.0
2020-12-08 11:00:00,93.66,93.69,92.65,93.47,116168.0,85.7627,85.7902,84.8379,85.5888,116168.0
2020-12-08 11:30:00,93.38,93.62,93.05,93.39,110752.0,85.5063,85.7261,85.2042,85.5155,110752.0
2020-12-08 12:00:00,93.38,94.2,93.0,94.19,161710.0,85.5063,86.2572,85.1584,86.248,161710.0
2020-12-08 12:30:00,94.14,94.79,93.91,94.69,139724.0,86.2023,86.7974,85.9917,86.7059,139724.0
2020-12-08 13:00:00,94.69,96.2,94.63,95.98,141253.0,86.7059,88.0886,86.6509,87.8871,141253.0
2020-12-08 13:30:00,95.95,95.95,94.53,95.4,67390.0,87.8596,87.8596,86.5594,87.356,67390.0
2020-12-08 14:00:00,95.46,95.99,95.0,95.61,44622.0,87.411,87.8963,86.9897,87.5483,44622.0
2020-12-08 14:30:00,95.63,96.03,95.21,95.57,114955.0,87.5666,87.9329,87.182,87.5117,114955.0
2020-12-08 15:00:00,95.34,95.95,95.24,95.7,51824.0,87.3011,87.8596,87.2095,87.6307,51824.0
2020-12-08 15:30:00,95.7,95.85,94.93,95.69,166581.0,87.6307,87.7681,86.9256,87.6216,166581.0
2020-12-09 09:30:00,96.91,97.37,95.18,96.04,64294.0,88.7387,89.1599,87.1546,87.9421,64294.0
2020-12-09 10:00:00,96.21,96.63,95.02,95.86,24596.0,88.0977,88.4823,87.0081,87.7772,24596.0
2020-12-09 10:30:00,95.9,96.72,95.3,96.22,23248.0,87.8139,88.5647,87.2644,88.1069,23248.0
2020-12-09 11:00:00,96.14,96.27,95.46,95.6,20331.0,88.0336,88.1527,87.411,87.5392,20331.0
2020-12-09 11:30:00,95.78,95.78,94.84,95.14,37082.0,87.704,87.704,86.8432,87.1179,37082.0
2020-12-09 12:00:00,95.2,95.29,94.2,94.75,19512.0,87.1729,87.2553,86.2572,86.7608,19512.0
2020-12-09 12:30:00,94.84,94.94,93.68,93.81,15745.0,86.8432,86.9348,85.781,85.9001,15745.0
2020-12-09 13:00:00,93.83,93.95,93.12,93.21,33693.0,85.9184,86.0283,85.2683,85.3507,33693.0
2020-12-09 13:30:00,93.12,93.5,92.47,92.55,40175.0,85.2683,85.6162,84.6731,84.7463,40175.0
2020-12-09 14:00:00,92.67,95.14,92.61,94.84,47401.0,84.8562,87.1179,84.8013,86.8432,47401.0
2020-12-09 14:30:00,94.8,95.22,94.22,94.79,50156.0,86.8066,87.1912,86.2755,86.7974,50156.0
2020-12-09 15:00:00,94.75,94.75,93.95,94.25,25804.0,86.7608,86.7608,86.0283,86.303,25804.0
2020-12-09 15:30:00,94.16,94.63,93.89,94.12,83817.0,86.2206,86.6509,85.9733,86.1839,83817.0
2020-12-10 09:30:00,92.99,93.61,92.31,93.15,49664.0,85.1492,85.7169,84.5266,85.2957,49664.0
2020-12-10 10:00:00,92.5,92.84,92.11,92.37,22721.0,84.7005,85.0119,84.3434,84.5815,22721.0
2020-12-10 10:30:00,92.61,93.31,92.44,92.98,17234.0,84.8013,85.4422,84.6456,85.1401,17234.0
2020-12-10 11:00:00,93.11,93.49,92.95,93.36,15388.0,85.2591,85.6071,85.1126,85.488,15388.0
2020-12-10 11:30:00,93.27,93.27,92.27,92.38,19175.0,85.4056,85.4056,84.4899,84.5907,19175.0
2020-12-10 12:00:00,92.43,93.36,92.42,92.94,22807.0,84.6364,85.488,84.6273,85.1034,22807.0
2020-12-10 12:30:00,93.02,93.5,92.8,93.21,12315.0,85.1767,85.6162,84.9752,85.3507,12315.0
2020-12-10 13:00:00,93.14,93.58,93.06,93.39,14126.0,85.2866,85.6895,85.2133,85.5155,14126.0
2020-12-10 13:30:00,93.33,93.37,92.51,92.65,13774.0,85.4606,85.4972,84.7097,84.8379,13774.0
2020-12-10 14:00:00,92.67,92.67,92.12,92.42,12409.0,84.8562,84.8562,84.3526,84.6273,12409.0
2020-12-10 14:30:00,92.42,93.0,92.42,92.7,28852.0,84.6273,85.1584,84.6273,84.8837,28852.0
2020-12-10 15:00:00,92.66,93.03,92.66,92.67,17630.0,84.847,85.1859,84.847,84.8562,17630.0
2020-12-10 15:30:00,92.75,93.27,92.68,93.17,74856.0,84.9295,85.4056,84.8654,85.314,74856.0
2020-12-11 09:30:00,92.84,93.57,92.21,93.39,17744.0,85.0119,85.6803,84.435,85.5155,17744.0
2020-12-11 10:00:00,93.39,94.04,93.39,93.73,20947.0,85.5155,86.1107,85.5155,85.8268,20947.0
2020-12-11 10:30:00,93.73,94.08,93.32,93.56,17846.0,85.8268,86.1473,85.4514,85.6712,17846.0
2020-12-11 11:00:00,93.68,94.35,93.56,93.82,21344.0,85.781,86.3945,85.6712,85.9092,21344.0
2020-12-11 11:30:00,93.65,93.96,93.5,93.7,25094.0,85.7536,86.0374,85.6162,85.7994,25094.0
2020-12-11 12:00:00,93.69,93.78,92.55,93.04,19967.0,85.7902,85.8726,84.7463,85.195,19967.0
2020-12-11 12:30:00,93.05,93.25,92.52,93.11,11093.0,85.2042,85.3873,84.7189,85.2591,11093.0
2020-12-11 13:00:00,93.11,93.85,93.05,93.85,19389.0,85.2591,85.9367,85.2042,85.9367,19389.0
2020-12-11 13:30:00,93.86,94.44,93.71,94.36,14059.0,85.9459,86.477,85.8085,86.4037,14059.0
2020-12-11 14:00:00,94.38,94.91,94.33,94.83,24083.0,86.422,86.9073,86.3762,86.8341,24083.0
2020-12-11 14:30:00,94.86,95.08,94.7,94.76,20741.0,86.8615,87.063,86.715,86.77,20741.0
2020-12-11 15:00:00,94.77,95.19,94.58,94.89,24840.0,86.7791,87.1637,86.6052,86.889,24840.0
2020-12-11 15:30:00,94.88,95.51,94.67,95.17,92726.0,86.8799,87.4567,86.6876,87.1454,92726.0
2020-12-14 09:30:00,96.57,96.63,93.25,94.13,48050.0,88.4274,88.4823,85.3873,86.1931,48050.0
2020-12-14 10:00:00,94.05,94.6,93.13,93.43,24283.0,86.1198,86.6235,85.2774,85.5521,24283.0
2020-12-14 10:30:00,93.22,93.67,92.58,92.68,22245.0,85.3598,85.7719,84.7738,84.8654,22245.0
2020-12-14 11:00:00,92.68,93.18,92.61,93.05,15951.0,84.8654,85.3232,84.8013,85.2042,15951.0
2020-12-14 11:30:00,92.95,93.55,92.87,93.16,18756.0,85.1126,85.662,85.0393,85.3049,18756.0
2020-12-14 12:00:00,93.05,93.33,92.56,92.6,20707.0,85.2042,85.4606,84.7555,84.7921,20707.0
2020-12-14 12:30:00,92.71,93.13,92.65,92.7,12999.0,84.8928,85.2774,84.8379,84.8837,12999.0
2020-12-14 13:00:00,92.82,93.0,91.85,92.08,30473.0,84.9936,85.1584,84.1053,84.316,30473.0
2020-12-14 13:30:00,92.07,92.95,92.02,92.66,31450.0,84.3068,85.1126,84.261,84.847,31450.0
2020-12-14 14:00:00,92.73,92.75,92.11,92.59,17024.0,84.9111,84.9295,84.3434,84.783,17024.0
2020-12-14 14:30:00,92.52,92.69,92.19,92.61,12376.0,84.7189,84.8745,84.4167,84.8013,12376.0
2020-12-14 15:00:00,92.61,92.9,92.36,92.76,16437.0,84.8013,85.0668,84.5723,84.9386,16437.0
2020-12-14 15:30:00,92.76,92.76,92.07,92.38,64884.0,84.9386,84.9386,84.3068,84.5907,64884.0
2020-12-15 09:30:00,93.31,93.76,91.58,91.62,38353.0,85.4422,85.8543,83.8581,83.8947,38353.0
2020-12-15 10:00:00,91.72,92.77,91.61,92.62,76635.0,83.9863,84.9478,83.8856,84.8104,76635.0
2020-12-15 10:30:00,92.47,93.15,92.37,93.02,26617.0,84.6731,85.2957,84.5815,85.1767,26617.0
2020-12-15 11:00:00,93.11,93.8,92.65,93.67,22474.0,85.2591,85.8909,84.8379,85.7719,22474.0
2020-12-15 11:30:00,93.64,94.0,93.51,93.86,16632.0,85.7444,86.0741,85.6254,85.9459,16632.0
2020-12-15 12:00:00,93.92,94.1,93.68,93.86,21205.0,86.0008,86.1656,85.781,85.9459,21205.0
2020-12-15 12:30:00,93.84,94.24,93.84,94.16,14836.0,85.9276,86.2938,85.9276,86.2206,14836.0
2020-12-15 13:00:00,94.13,94.37,93.97,94.23,27495.0,86.1931,86.4129,86.0466,86.2847,27495.0
2020-12-15 13:30:00,94.26,95.64,94.24,95.64,30969.0,86.3121,87.5758,86.2938,87.5758,30969.0
2020-12-15 14:00:00,95.59,95.93,95.27,95.69,22592.0,87.53,87.8413,87.237,87.6216,22592.0
2020-12-15 14:30:00,95.74,96.49,95.47,96.42,30986.0,87.6673,88.3541,87.4201,88.29,30986.0
2020-12-15 15:00:00,96.48,96.9,96.03,96.71,40214.0,88.345,88.7295,87.9329,88.5556,40214.0
2020-12-15 15:30:00,96.55,97.37,96.5,97.32,149644.0,88.409,89.1599,88.3633,89.1141,149644.0
2020-12-16 09:30:00,97.49,98.0,96.14,96.15,18058.0,89.2698,89.7368,88.0336,88.0428,18058.0
2020-12-16 10:00:00,96.0,96.15,93.45,93.71,45945.0,87.9054,88.0428,85.5704,85.8085,45945.0
2020-12-16 10:30:00,93.71,93.88,93.01,93.23,28216.0,85.8085,85.9642,85.1675,85.369,28216.0
2020-12-16 11:00:00,93.33,93.62,92.52,92.94,57360.0,85.4606,85.7261,84.7189,85.1034,57360.0
2020-12-16 11:30:00,92.97,93.08,92.27,93.0,43431.0,85.1309,85.2316,84.4899,85.1584,43431.0
2020-12-16 12:00:00,93.0,93.9,92.62,93.84,36001.0,85.1584,85.9825,84.8104,85.9276,36001.0
2020-12-16 12:30:00,93.8,94.46,93.79,94.45,14719.0,85.8909,86.4953,85.8818,86.4861,14719.0
2020-12-16 13:00:00,94.37,94.46,93.71,94.04,27892.0,86.4129,86.4953,85.8085,86.1107,27892.0
2020-12-16 13:30:00,93.99,94.05,93.62,93.83,19667.0,86.0649,86.1198,85.7261,85.9184,19667.0
2020-12-16 14:00:00,93.83,94.15,93.59,93.67,19121.0,85.9184,86.2114,85.6986,85.7719,19121.0
2020-12-16 14:30:00,93.62,93.96,93.29,93.41,25586.0,85.7261,86.0374,85.4239,85.5338,25586.0
2020-12-16 15:00:00,93.4,93.56,92.61,92.61,57513.0,85.5247,85.6712,84.8013,84.8013,57513.0
2020-12-16 15:30:00,92.61,93.21,92.5,93.04,112896.0,84.8013,85.3507,84.7005,85.195,112896.0
2020-12-17 09:30:00,93.44,93.44,91.6,92.04,46870.0,85.5613,85.5613,83.8764,84.2793,46870.0
2020-12-17 10:00:00,92.18,93.2,92.17,92.81,33492.0,84.4075,85.3415,84.3984,84.9844,33492.0
2020-12-17 10:30:00,92.94,92.94,91.87,92.45,39427.0,85.1034,85.1034,84.1237,84.6548,39427.0
2020-12-17 11:00:00,92.51,93.28,92.36,93.21,17888.0,84.7097,85.4148,84.5723,85.3507,17888.0
2020-12-17 11:30:00,93.12,93.59,93.09,93.5,17664.0,85.2683,85.6986,85.2408,85.6162,17664.0
2020-12-17 12:00:00,93.47,93.5,93.02,93.23,19939.0,85.5888,85.6162,85.1767,85.369,19939.0
2020-12-17 12:30:00,93.16,93.57,92.87,93.39,28812.0,85.3049,85.6803,85.0393,85.5155,28812.0
2020-12-17 13:00:00,93.4,93.54,92.08,92.08,26526.0,85.5247,85.6528,84.316,84.316,26526.0
2020-12-17 13:30:00,92.11,92.71,92.11,92.48,19389.0,84.3434,84.8928,84.3434,84.6822,19389.0
2020-12-17 14:00:00,92.38,92.67,92.31,92.51,20510.0,84.5907,84.8562,84.5266,84.7097,20510.0
2020-12-17 14:30:00,92.55,92.92,92.2,92.2,16739.0,84.7463,85.0851,84.4258,84.4258,16739.0
2020-12-17 15:00:00,92.32,92.48,92.0,92.13,27525.0,84.5357,84.6822,84.2427,84.3617,27525.0
2020-12-17 15:30:00,92.25,93.14,92.07,92.98,123047.0,84.4716,85.2866,84.3068,85.1401,123047.0
2020-12-18 09:30:00,94.0,96.43,93.15,95.84,133339.0,86.0741,88.2992,85.2957,87.7589,133339.0
2020-12-18 10:00:00,96.09,97.18,95.11,95.34,68327.0,87.9878,88.9859,87.0905,87.3011,68327.0
2020-12-18 10:30:00,95.26,96.22,95.15,95.5,39191.0,87.2278,88.1069,87.1271,87.4476,39191.0
2020-12-18 11:00:00,95.55,96.5,95.54,96.25,73903.0,87.4934,88.3633,87.4842,88.1343,73903.0
2020-12-18 11:30:00,96.25,96.49,95.39,95.53,43987.0,88.1343,88.3541,87.3469,87.4751,43987.0
2020-12-18 12:00:00,95.41,95.85,95.14,95.27,28880.0,87.3652,87.7681,87.1179,87.237,28880.0
2020-12-18 12:30:00,95.38,95.97,95.25,95.9,16991.0,87.3377,87.878,87.2187,87.8139,16991.0
2020-12-18 13:00:00,95.76,96.49,95.73,96.45,43198.0,87.6857,88.3541,87.6582,88.3175,43198.0
2020-12-18 13:30:00,96.45,96.7,96.3,96.64,24262.0,88.3175,88.5464,88.1801,88.4915,24262.0
2020-12-18 14:00:00,96.7,96.75,96.06,96.4,21751.0,88.5464,88.5922,87.9604,88.2717,21751.0
2020-12-18 14:30:00,96.4,96.68,95.72,95.84,19576.0,88.2717,88.5281,87.649,87.7589,19576.0
2020-12-18 15:00:00,95.83,95.93,95.08,95.33,20304.0,87.7498,87.8413,87.063,87.2919,20304.0
2020-12-18 15:30:00,95.28,95.85,94.68,95.54,158693.0,87.2461,87.7681,86.6967,87.4842,158693.0
2020-12-21 09:30:00,95.64,97.38,95.11,97.14,45162.0,87.5758,89.1691,87.0905,88.9493,45162.0
2020-12-21 10:00:00,96.93,97.68,95.11,95.34,102697.0,88.757,89.4438,87.0905,87.3011,102697.0
2020-12-21 10:30:00,95.45,96.48,95.02,96.31,19368.0,87.4018,88.345,87.0081,88.1893,19368.0
2020-12-21 11:00:00,95.94,96.45,95.6,95.84,19832.0,87.8505,88.3175,87.5392,87.7589,19832.0
2020-12-21 11:30:00,96.2,96.27,95.6,95.9,15014.0,88.0886,88.1527,87.5392,87.8139,15014.0
2020-12-21 12:00:00,96.16,97.45,95.78,97.28,51220.0,88.0519,89.2332,87.704,89.0775,51220.0
2020-12-21 12:30:00,97.18,98.18,97.16,97.87,87750.0,88.9859,89.9016,88.9676,89.6177,87750.0
2020-12-21 13:00:00,97.85,98.42,97.8,97.94,65684.0,89.5994,90.1214,89.5537,89.6818,65684.0
2020-12-21 13:30:00,97.88,98.64,97.81,98.5,70470.0,89.6269,90.3228,89.5628,90.1946,70470.0
2020-12-21 14:00:00,98.5,98.85,98.05,98.4,42169.0,90.1946,90.5151,89.7826,90.1031,42169.0
2020-12-21 14:30:00,98.4,98.81,97.86,98.74,60554.0,90.1031,90.4785,89.6086,90.4144,60554.0
2020-12-21 15:00:00,98.73,98.98,98.35,98.75,32806.0,90.4052,90.6342,90.0573,90.4235,32806.0
2020-12-21 15:30:00,98.65,99.94,98.5,99.93,247767.0,90.332,91.5132,90.1946,91.5041,247767.0
2020-12-22 09:30:00,99.97,100.49,98.53,99.59,40885.0,91.5407,92.0168,90.2221,91.1927,40885.0
2020-12-22 10:00:00,99.58,100.73,98.55,100.56,40060.0,91.1836,92.2366,90.2404,92.0809,40060.0
2020-12-22 10:30:00,100.66,101.0,99.88,100.13,25560.0,92.1725,92.4838,91.4583,91.6872,25560.0
2020-12-22 11:00:00,100.16,100.52,99.52,99.87,30669.0,91.7147,92.0443,91.1286,91.4491,30669.0
2020-12-22 11:30:00,99.77,100.19,99.66,100.19,24401.0,91.3575,91.7421,91.2568,91.7421,24401.0
2020-12-22 12:00:00,100.15,101.03,99.93,100.86,22107.0,91.7055,92.5113,91.5041,92.3556,22107.0
2020-12-22 12:30:00,100.76,101.53,100.33,101.29,25000.0,92.2641,92.9691,91.8703,92.7494,25000.0
2020-12-22 13:00:00,101.39,101.4,100.51,101.03,19102.0,92.8409,92.8501,92.0351,92.5113,19102.0
2020-12-22 13:30:00,100.87,100.89,100.27,100.67,16855.0,92.3648,92.3831,91.8154,92.1817,16855.0
2020-12-22 14:00:00,100.74,101.54,100.74,101.45,13630.0,92.2458,92.9783,92.2458,92.8959,13630.0
2020-12-22 14:30:00,101.47,101.74,101.0,101.74,20932.0,92.9142,93.1614,92.4838,93.1614,20932.0
2020-12-22 15:00:00,101.64,101.95,101.36,101.45,29041.0,93.0699,93.3537,92.8135,92.8959,29041.0
2020-12-22 15:30:00,101.55,101.82,101.17,101.46,95571.0,92.9875,93.2347,92.6395,92.905,95571.0
2020-12-23 09:30:00,102.08,102.64,99.48,101.54,74459.0,93.4728,93.9855,91.092,92.9783,74459.0
2020-12-23 10:00:00,101.76,101.76,100.52,101.14,42223.0,93.1797,93.1797,92.0443,92.612,42223.0
2020-12-23 10:30:00,101.24,102.68,101.1,101.82,33628.0,92.7036,94.0222,92.5754,93.2347,33628.0
2020-12-23 11:00:00,101.99,102.45,101.76,102.14,25285.0,93.3904,93.8116,93.1797,93.5277,25285.0
2020-12-23 11:30:00,102.13,102.93,102.12,102.75,43572.0,93.5186,94.2511,93.5094,94.0863,43572.0
2020-12-23 12:00:00,102.79,102.8,102.07,102.25,22681.0,94.1229,94.1321,93.4636,93.6284,22681.0
2020-12-23 12:30:00,102.11,102.28,101.72,102.04,17054.0,93.5002,93.6559,93.1431,93.4361,17054.0
2020-12-23 13:00:00,102.04,102.51,101.84,102.0,22694.0,93.4361,93.8665,93.253,93.3995,22694.0
2020-12-23 13:30:00,102.08,102.53,101.56,102.52,27090.0,93.4728,93.8848,92.9966,93.8757,27090.0
2020-12-23 14:00:00,102.45,102.57,102.1,102.15,22547.0,93.8116,93.9215,93.4911,93.5369,22547.0
2020-12-23 14:30:00,102.24,102.25,101.71,101.72,19452.0,93.6193,93.6284,93.134,93.1431,19452.0
2020-12-23 15:00:00,101.68,101.84,101.53,101.7,34730.0,93.1065,93.253,92.9691,93.1248,34730.0
2020-12-23 15:30:00,101.76,102.33,101.58,102.25,182718.0,93.1797,93.7017,93.0149,93.6284,182718.0
2020-12-24 09:30:00,101.98,103.0,100.91,102.49,32067.0,93.3812,94.3152,92.4014,93.8482,32067.0
2020-12-24 10:00:00,102.44,102.49,101.22,101.64,22149.0,93.8024,93.8482,92.6853,93.0699,22149.0
2020-12-24 10:30:00,101.59,102.58,101.37,101.93,10423.0,93.0241,93.9306,92.8226,93.3354,10423.0
2020-12-24 11:00:00,101.94,102.22,101.57,101.83,14304.0,93.3446,93.601,93.0058,93.2438,14304.0
2020-12-24 11:30:00,101.86,101.9,101.12,101.71,17479.0,93.2713,93.3079,92.5937,93.134,17479.0
2020-12-24 12:00:00,101.61,101.77,100.83,101.1,18239.0,93.0424,93.1889,92.3282,92.5754,18239.0
2020-12-24 12:30:00,101.1,102.38,101.03,102.38,206272.0,92.5754,93.7475,92.5113,93.7475,206272.0
2020-12-28 09:30:00,103.19,103.35,101.57,102.77,25338.0,94.4892,94.6357,93.0058,94.1046,25338.0
2020-12-28 10:00:00,102.33,102.53,100.24,100.46,26700.0,93.7017,93.8848,91.7879,91.9894,26700.0
2020-12-28 10:30:00,100.16,101.14,99.5,99.51,21700.0,91.7147,92.612,91.1103,91.1195,21700.0
2020-12-28 11:00:00,99.54,100.59,99.43,100.55,23116.0,91.1469,92.1084,91.0462,92.0718,23116.0
2020-12-28 11:30:00,100.36,100.43,99.35,99.35,15085.0,91.8978,91.9619,90.973,90.973,15085.0
2020-12-28 12:00:00,99.36,99.43,98.91,99.27,13871.0,90.9821,91.0462,90.5701,90.8997,13871.0
2020-12-28 12:30:00,99.43,99.44,98.35,98.69,21296.0,91.0462,91.0554,90.0573,90.3686,21296.0
2020-12-28 13:00:00,98.66,99.25,98.55,99.25,15527.0,90.3411,90.8814,90.2404,90.8814,15527.0
2020-12-28 13:30:00,99.12,99.64,98.93,99.38,19348.0,90.7624,91.2385,90.5884,91.0004,19348.0
2020-12-28 14:00:00,99.41,99.78,99.19,99.72,13673.0,91.0279,91.3667,90.8264,91.3118,13673.0
2020-12-28 14:30:00,99.81,100.24,99.15,99.15,22921.0,91.3942,91.7879,90.7898,90.7898,22921.0
2020-12-28 15:00:00,99.31,99.65,98.15,98.21,32083.0,90.9363,91.2477,89.8741,89.9291,32083.0
2020-12-28 15:30:00,98.26,98.33,97.41,97.78,87713.0,89.9749,90.039,89.1965,89.5353,87713.0
2020-12-29 09:30:00,98.0,98.57,96.21,96.83,63355.0,89.7368,90.2587,88.0977,88.6654,63355.0
2020-12-29 10:00:00,96.98,96.98,95.08,95.89,32590.0,88.8028,88.8028,87.063,87.8047,32590.0
2020-12-29 10:30:00,96.18,96.92,95.75,96.68,33803.0,88.0702,88.7479,87.6765,88.5281,33803.0
2020-12-29 11:00:00,96.68,96.7,95.82,95.98,18467.0,88.5281,88.5464,87.7406,87.8871,18467.0
2020-12-29 11:30:00,95.98,96.22,95.06,95.28,13644.0,87.8871,88.1069,87.0447,87.2461,13644.0
2020-12-29 12:00:00,95.5,95.86,95.29,95.39,17573.0,87.4476,87.7772,87.2553,87.3469,17573.0
2020-12-29 12:30:00,95.34,95.4,94.45,95.02,20602.0,87.3011,87.356,86.4861,87.0081,20602.0
2020-12-29 13:00:00,95.02,96.24,95.02,95.99,54291.0,87.0081,88.1252,87.0081,87.8963,54291.0
2020-12-29 13:30:00,95.99,96.45,95.79,96.28,27618.0,87.8963,88.3175,87.7131,88.1618,27618.0
2020-12-29 14:00:00,96.05,96.09,95.73,95.98,24185.0,87.9512,87.9878,87.6582,87.8871,24185.0
2020-12-29 14:30:00,95.99,96.27,95.81,95.81,18397.0,87.8963,88.1527,87.7314,87.7314,18397.0
2020-12-29 15:00:00,95.89,96.35,95.84,96.31,15577.0,87.8047,88.2259,87.7589,88.1893,15577.0
2020-12-29 15:30:00,96.36,96.42,95.93,96.16,84845.0,88.2351,88.29,87.8413,88.0519,84845.0
2020-12-30 09:30:00,96.65,97.73,95.88,97.73,36944.0,88.5006,89.4896,87.7955,89.4896,36944.0
2020-12-30 10:00:00,97.6,98.21,97.27,97.71,24210.0,89.3705,89.9291,89.0683,89.4712,24210.0
2020-12-30 10:30:00,97.85,97.88,97.01,97.77,29181.0,89.5994,89.6269,88.8303,89.5262,29181.0
2020-12-30 11:00:00,97.78,98.08,97.3,97.31,13545.0,89.5353,89.81,89.0958,89.105,13545.0
2020-12-30 11:30:00,97.35,97.35,96.51,96.68,6687.0,89.1416,89.1416,88.3724,88.5281,6687.0
2020-12-30 12:00:00,96.56,97.66,96.51,97.16,23458.0,88.4182,89.4255,88.3724,88.9676,23458.0
2020-12-30 12:30:00,97.19,97.19,96.69,96.99,6614.0,88.9951,88.9951,88.5372,88.8119,6614.0
2020-12-30 13:00:00,96.91,97.16,96.6,97.07,11388.0,88.7387,88.9676,88.4548,88.8852,11388.0
2020-12-30 13:30:00,97.01,97.4,96.99,97.12,7140.0,88.8303,89.1874,88.8119,88.931,7140.0
2020-12-30 14:00:00,97.11,97.74,97.06,97.41,20510.0,88.9218,89.4987,88.876,89.1965,20510.0
2020-12-30 14:30:00,97.51,97.51,96.88,96.95,7090.0,89.2881,89.2881,88.7112,88.7753,7090.0
2020-12-30 15:00:00,96.92,97.27,96.64,96.69,13000.0,88.7479,89.0683,88.4915,88.5372,13000.0
2020-12-30 15:30:00,96.73,97.16,96.58,96.81,41868.0,88.5739,88.9676,88.4365,88.6471,41868.0
2020-12-31 09:30:00,96.66,96.66,93.67,94.25,57594.0,88.9,88.9,86.1501,86.6835,57594.0
2020-12-31 10:00:00,94.29,94.43,93.5,94.05,36058.0,86.7203,86.849,85.9937,86.4996,36058.0
2020-12-31 10:30:00,94.1,94.52,93.5,93.64,33399.0,86.5455,86.9318,85.9937,86.1225,33399.0
2020-12-31 11:00:00,93.46,94.3,93.46,94.16,21728.0,85.9569,86.7295,85.9569,86.6007,21728.0
2020-12-31 11:30:00,94.17,94.56,94.01,94.5,16935.0,86.6099,86.9686,86.4628,86.9134,16935.0
2020-12-31 12:00:00,94.51,94.62,94.26,94.43,22908.0,86.9226,87.0238,86.6927,86.849,22908.0
2020-12-31 12:30:00,94.43,94.76,94.06,94.75,29034.0,86.849,87.1526,86.5088,87.1434,29034.0
2020-12-31 13:00:00,94.77,95.1,94.07,94.07,30560.0,87.1618,87.4653,86.5179,86.5179,30560.0
2020-12-31 13:30:00,94.08,94.35,93.74,93.99,30340.0,86.5271,86.7755,86.2144,86.4444,30340.0
2020-12-31 14:00:00,93.88,94.16,93.7,93.97,16652.0,86.3432,86.6007,86.1777,86.426,16652.0
2020-12-31 14:30:00,94.05,94.24,93.68,93.7,16564.0,86.4996,86.6743,86.1593,86.1777,16564.0
2020-12-31 15:00:00,93.68,93.91,93.37,93.56,50271.0,86.1593,86.3708,85.8741,86.0489,50271.0
2020-12-31 15:30:00,93.61,93.84,92.95,93.0,164329.0,86.0949,86.3064,85.4879,85.5338,164329.0
2021-01-04 09:30:00,94.39,95.56,94.0,95.22,43546.0,86.8123,87.8883,86.4536,87.5756,43546.0
2021-01-04 10:00:00,95.03,96.01,94.74,95.58,18400.0,87.4009,88.3022,87.1342,87.9067,18400.0
2021-01-04 10:30:00,95.44,95.56,93.88,94.16,20392.0,87.778,87.8883,86.3432,86.6007,20392.0
2021-01-04 11:00:00,94.08,95.66,93.67,95.52,40851.0,86.5271,87.9803,86.1501,87.8515,40851.0
2021-01-04 11:30:00,95.52,95.84,95.0,95.22,23568.0,87.8515,88.1459,87.3733,87.5756,23568.0
2021-01-04 12:00:00,95.28,95.65,94.69,95.06,23752.0,87.6308,87.9711,87.0882,87.4285,23752.0
2021-01-04 12:30:00,95.05,95.06,94.33,94.88,23658.0,87.4193,87.4285,86.7571,87.2629,23658.0
2021-01-04 13:00:00,94.88,95.51,94.52,95.21,24360.0,87.2629,87.8423,86.9318,87.5664,24360.0
2021-01-04 13:30:00,95.13,95.49,94.74,95.14,14494.0,87.4929,87.8239,87.1342,87.502,14494.0
2021-01-04 14:00:00,95.15,95.15,94.6,94.8,13154.0,87.5112,87.5112,87.0054,87.1893,13154.0
2021-01-04 14:30:00,94.91,94.91,93.82,93.88,19838.0,87.2905,87.2905,86.288,86.3432,19838.0
2021-01-04 15:00:00,93.82,93.98,92.98,92.98,42343.0,86.288,86.4352,85.5155,85.5155,42343.0
2021-01-04 15:30:00,93.07,93.92,92.98,93.84,115529.0,85.5982,86.38,85.5155,86.3064,115529.0
2021-01-05 09:30:00,92.85,94.6,92.8,93.51,40334.0,85.3959,87.0054,85.3499,86.0029,40334.0
2021-01-05 10:00:00,93.73,94.63,92.25,92.96,60632.0,86.2052,87.033,84.8441,85.4971,60632.0
2021-01-05 10:30:00,92.96,93.83,92.66,93.58,25206.0,85.4971,86.2972,85.2211,86.0673,25206.0
2021-01-05 11:00:00,93.58,94.57,93.47,94.47,39829.0,86.0673,86.9778,85.9661,86.8858,39829.0
2021-01-05 11:30:00,94.27,94.45,93.32,94.23,68930.0,86.7019,86.8674,85.8282,86.6651,68930.0
2021-01-05 12:00:00,94.31,95.03,94.28,95.02,17011.0,86.7387,87.4009,86.7111,87.3917,17011.0
2021-01-05 12:30:00,95.09,95.15,94.28,94.94,20704.0,87.4561,87.5112,86.7111,87.3181,20704.0
2021-01-05 13:00:00,94.93,95.08,94.69,94.79,10322.0,87.3089,87.4469,87.0882,87.1801,10322.0
2021-01-05 13:30:00,94.83,95.31,94.52,95.31,34281.0,87.2169,87.6584,86.9318,87.6584,34281.0
2021-01-05 14:00:00,95.33,95.93,95.33,95.78,43385.0,87.6768,88.2286,87.6768,88.0907,43385.0
2021-01-05 14:30:00,95.79,95.8,94.97,95.3,40650.0,88.0999,88.1091,87.3457,87.6492,40650.0
2021-01-05 15:00:00,95.34,95.65,95.08,95.46,66187.0,87.686,87.9711,87.4469,87.7964,66187.0
2021-01-05 15:30:00,95.46,96.02,95.46,95.79,85429.0,87.7964,88.3114,87.7964,88.0999,85429.0
2021-01-06 09:30:00,95.41,98.17,95.41,97.85,57118.0,87.7504,90.2888,87.7504,89.9945,57118.0
2021-01-06 10:00:00,98.09,99.2,97.82,99.01,27162.0,90.2152,91.2361,89.9669,91.0614,27162.0
2021-01-06 10:30:00,98.98,99.49,98.63,98.84,17665.0,91.0338,91.5028,90.7119,90.905,17665.0
2021-01-06 11:00:00,98.83,99.89,98.79,99.76,35716.0,90.8958,91.8707,90.859,91.7511,35716.0
2021-01-06 11:30:00,99.69,99.9,99.35,99.7,36210.0,91.6868,91.8799,91.3741,91.696,36210.0
2021-01-06 12:00:00,99.7,100.8,99.65,100.63,24406.0,91.696,92.7077,91.65,92.5513,24406.0
2021-01-06 12:30:00,100.6,100.61,100.0,100.12,18166.0,92.5237,92.5329,91.9719,92.0822,18166.0
2021-01-06 13:00:00,100.24,100.33,99.81,100.0,14061.0,92.1926,92.2754,91.7971,91.9719,14061.0
2021-01-06 13:30:00,100.01,100.59,99.92,99.99,21860.0,91.9811,92.5145,91.8983,91.9627,21860.0
2021-01-06 14:00:00,99.97,100.11,97.95,98.26,28506.0,91.9443,92.0731,90.0865,90.3716,28506.0
2021-01-06 14:30:00,97.84,98.33,96.67,98.17,26374.0,89.9853,90.436,88.9092,90.2888,26374.0
2021-01-06 15:00:00,98.09,98.67,97.51,98.33,17806.0,90.2152,90.7487,89.6818,90.436,17806.0
2021-01-06 15:30:00,98.39,99.08,97.89,98.8,77098.0,90.4911,91.1257,90.0313,90.8682,77098.0
2021-01-07 09:30:00,99.97,101.15,99.5,100.85,28400.0,91.9443,93.0296,91.512,92.7536,28400.0
2021-01-07 10:00:00,100.92,101.28,100.14,100.51,21809.0,92.818,93.1491,92.1006,92.4409,21809.0
2021-01-07 10:30:00,100.51,101.64,100.2,100.4,41380.0,92.4409,93.4802,92.1558,92.3398,41380.0
2021-01-07 11:00:00,100.42,101.13,100.41,101.13,19060.0,92.3582,93.0112,92.349,93.0112,19060.0
2021-01-07 11:30:00,100.95,101.25,100.59,100.98,16468.0,92.8456,93.1215,92.5145,92.8732,16468.0
2021-01-07 12:00:00,101.08,102.2,101.08,102.17,22718.0,92.9652,93.9953,92.9652,93.9677,22718.0
2021-01-07 12:30:00,102.17,102.34,101.91,101.91,7695.0,93.9677,94.124,93.7285,93.7285,7695.0
2021-01-07 13:00:00,101.96,102.14,101.82,101.85,7970.0,93.7745,93.9401,93.6458,93.6734,7970.0
2021-01-07 13:30:00,101.98,102.04,101.7,101.88,14265.0,93.7929,93.8481,93.5354,93.701,14265.0
2021-01-07 14:00:00,101.93,102.57,101.84,102.36,35513.0,93.7469,94.3356,93.6642,94.1424,35513.0
2021-01-07 14:30:00,102.36,102.96,102.36,102.59,38239.0,94.1424,94.6942,94.1424,94.354,38239.0
2021-01-07 15:00:00,102.61,102.99,101.66,101.78,47297.0,94.3723,94.7218,93.4986,93.609,47297.0
2021-01-07 15:30:00,101.77,101.91,100.86,101.75,205344.0,93.5998,93.7285,92.7628,93.5814,205344.0
2021-01-08 09:30:00,102.04,102.49,100.39,100.9,44927.0,93.8481,94.262,92.3306,92.7996,44927.0
2021-01-08 10:00:00,100.99,101.37,98.42,98.42,13414.0,92.8824,93.2319,90.5187,90.5187,13414.0
2021-01-08 10:30:00,98.7,99.3,98.4,99.19,18944.0,90.7762,91.3281,90.5003,91.2269,18944.0
2021-01-08 11:00:00,99.16,99.16,97.99,98.18,12628.0,91.1993,91.1993,90.1232,90.298,12628.0
2021-01-08 11:30:00,98.1,98.85,97.9,98.81,23563.0,90.2244,90.9142,90.0405,90.8774,23563.0
2021-01-08 12:00:00,98.79,98.93,98.26,98.26,15461.0,90.859,90.9878,90.3716,90.3716,15461.0
2021-01-08 12:30:00,98.25,98.25,97.29,97.41,16684.0,90.3624,90.3624,89.4794,89.5898,16684.0
2021-01-08 13:00:00,97.23,97.36,96.12,96.79,18179.0,89.4243,89.5438,88.4034,89.0196,18179.0
2021-01-08 13:30:00,96.8,96.8,95.68,95.8,25448.0,89.0288,89.0288,87.9987,88.1091,25448.0
2021-01-08 14:00:00,95.86,96.55,95.74,95.94,28631.0,88.1642,88.7989,88.0539,88.2378,28631.0
2021-01-08 14:30:00,95.94,96.09,95.09,95.97,35124.0,88.2378,88.3758,87.4561,88.2654,35124.0
2021-01-08 15:00:00,95.84,96.47,95.8,96.39,32790.0,88.1459,88.7253,88.1091,88.6517,32790.0
2021-01-08 15:30:00,96.31,96.53,95.98,96.25,132706.0,88.5781,88.7805,88.2746,88.5229,132706.0
2021-01-11 09:30:00,95.0,98.16,94.62,97.88,41222.0,87.3733,90.2796,87.0238,90.0221,41222.0
2021-01-11 10:00:00,97.93,99.16,97.9,99.16,42809.0,90.0681,91.1993,90.0405,91.1993,42809.0
2021-01-11 10:30:00,99.0,99.3,98.44,98.79,28523.0,91.0522,91.3281,90.5371,90.859,28523.0
2021-01-11 11:00:00,98.78,98.99,98.44,98.79,24431.0,90.8498,91.043,90.5371,90.859,24431.0
2021-01-11 11:30:00,98.88,99.18,98.86,98.97,13906.0,90.9418,91.2177,90.9234,91.0246,13906.0
2021-01-11 12:00:00,99.07,99.14,98.77,99.01,11626.0,91.1165,91.1809,90.8406,91.0614,11626.0
2021-01-11 12:30:00,99.02,99.25,98.94,99.15,17264.0,91.0706,91.2821,90.997,91.1901,17264.0
2021-01-11 13:00:00,99.17,99.41,99.08,99.26,18232.0,91.2085,91.4292,91.1257,91.2913,18232.0
2021-01-11 13:30:00,99.26,99.7,99.23,99.66,13441.0,91.2913,91.696,91.2637,91.6592,13441.0
2021-01-11 14:00:00,99.53,100.05,99.45,100.05,24032.0,91.5396,92.0179,91.466,92.0179,24032.0
2021-01-11 14:30:00,100.06,100.06,99.65,99.95,17391.0,92.0271,92.0271,91.65,91.9259,17391.0
2021-01-11 15:00:00,99.91,99.97,98.91,99.16,31924.0,91.8891,91.9443,90.9694,91.1993,31924.0
2021-01-11 15:30:00,99.16,99.58,98.99,99.02,72022.0,91.1993,91.5856,91.043,91.0706,72022.0
2021-01-12 09:30:00,98.99,102.74,98.99,102.54,33571.0,91.043,94.4919,91.043,94.308,33571.0
2021-01-12 10:00:00,102.64,104.22,102.41,103.52,52945.0,94.3999,95.8531,94.1884,95.2093,52945.0
2021-01-12 10:30:00,103.52,104.07,103.31,103.65,49721.0,95.2093,95.7151,95.0162,95.3289,49721.0
2021-01-12 11:00:00,103.65,103.73,103.28,103.4,31880.0,95.3289,95.4024,94.9886,95.0989,31880.0
2021-01-12 11:30:00,103.36,103.41,102.72,103.25,18762.0,95.0621,95.1081,94.4735,94.961,18762.0
2021-01-12 12:00:00,103.19,103.71,102.91,103.71,20182.0,94.9058,95.384,94.6483,95.384,20182.0
2021-01-12 12:30:00,103.64,103.7,102.91,103.2,14671.0,95.3197,95.3748,94.6483,94.915,14671.0
2021-01-12 13:00:00,103.4,103.4,102.68,102.98,14498.0,95.0989,95.0989,94.4367,94.7126,14498.0
2021-01-12 13:30:00,102.89,103.2,102.75,103.0,24481.0,94.6299,94.915,94.5011,94.731,24481.0
2021-01-12 14:00:00,103.02,103.22,102.8,103.19,13510.0,94.7494,94.9334,94.5471,94.9058,13510.0
2021-01-12 14:30:00,103.24,103.4,102.88,103.3,21689.0,94.9518,95.0989,94.6207,95.007,21689.0
2021-01-12 15:00:00,103.34,103.43,102.95,103.23,15666.0,95.0437,95.1265,94.6851,94.9426,15666.0
2021-01-12 15:30:00,103.4,103.66,103.12,103.43,105856.0,95.0989,95.3381,94.8414,95.1265,105856.0
2021-01-13 09:30:00,103.86,103.87,101.51,102.09,19812.0,95.522,95.5312,93.3607,93.8941,19812.0
2021-01-13 10:00:00,102.28,103.75,101.05,103.75,37113.0,94.0688,95.4208,92.9376,95.4208,37113.0
2021-01-13 10:30:00,103.66,103.67,102.5,102.5,26532.0,95.3381,95.3472,94.2712,94.2712,26532.0
2021-01-13 11:00:00,102.52,102.68,102.16,102.38,15083.0,94.2896,94.4367,93.9585,94.1608,15083.0
2021-01-13 11:30:00,102.5,102.5,101.09,101.45,13064.0,94.2712,94.2712,92.9744,93.3055,13064.0
2021-01-13 12:00:00,101.58,103.0,101.57,102.42,26441.0,93.425,94.731,93.4158,94.1976,26441.0
2021-01-13 12:30:00,102.36,103.01,102.0,102.99,21649.0,94.1424,94.7402,93.8113,94.7218,21649.0
2021-01-13 13:00:00,102.88,102.88,102.65,102.74,3715.0,94.6207,94.6207,94.4091,94.4919,3715.0
2021-01-13 13:30:00,102.71,102.85,102.55,102.55,4492.0,94.4643,94.5931,94.3172,94.3172,4492.0
2021-01-13 14:00:00,102.64,102.78,102.42,102.63,8732.0,94.3999,94.5287,94.1976,94.3907,8732.0
2021-01-13 14:30:00,102.59,102.84,102.38,102.42,15482.0,94.354,94.5839,94.1608,94.1976,15482.0
2021-01-13 15:00:00,102.46,102.81,102.27,102.5,31117.0,94.2344,94.5563,94.0596,94.2712,31117.0
2021-01-13 15:30:00,102.5,103.49,102.5,102.91,97362.0,94.2712,95.1817,94.2712,94.6483,97362.0
2021-01-14 09:30:00,103.78,105.08,103.2,104.47,37833.0,95.4484,96.6441,94.915,96.083,37833.0
2021-01-14 10:00:00,104.47,105.13,104.0,104.43,26759.0,96.083,96.69,95.6508,96.0462,26759.0
2021-01-14 10:30:00,104.43,104.43,103.39,104.16,34844.0,96.0462,96.0462,95.0897,95.7979,34844.0
2021-01-14 11:00:00,104.07,104.17,103.69,103.91,13425.0,95.7151,95.8071,95.3656,95.568,13425.0
2021-01-14 11:30:00,103.94,105.35,103.94,105.31,16143.0,95.5956,96.8924,95.5956,96.8556,16143.0
2021-01-14 12:00:00,105.31,105.75,104.98,105.04,9022.0,96.8556,97.2603,96.5521,96.6073,9022.0
2021-01-14 12:30:00,105.0,105.48,105.0,105.31,8605.0,96.5705,97.0119,96.5705,96.8556,8605.0
2021-01-14 13:00:00,105.39,105.85,105.28,105.49,13297.0,96.9292,97.3522,96.828,97.0211,13297.0
2021-01-14 13:30:00,105.43,105.55,104.42,104.92,17908.0,96.966,97.0763,96.037,96.4969,17908.0
2021-01-14 14:00:00,104.84,105.25,104.84,105.13,20132.0,96.4233,96.8004,96.4233,96.69,20132.0
2021-01-14 14:30:00,105.13,105.37,104.8,105.09,16324.0,96.69,96.9108,96.3865,96.6533,16324.0
2021-01-14 15:00:00,105.01,105.78,105.01,105.49,37271.0,96.5797,97.2879,96.5797,97.0211,37271.0
2021-01-14 15:30:00,105.5,105.65,104.89,105.14,95772.0,97.0303,97.1683,96.4693,96.6992,95772.0
2021-01-15 09:30:00,103.98,104.39,102.61,104.11,28443.0,95.6324,96.0094,94.3723,95.7519,28443.0
2021-01-15 10:00:00,103.99,104.4,102.49,103.0,62339.0,95.6416,96.0186,94.262,94.731,62339.0
2021-01-15 10:30:00,102.72,103.94,102.69,103.94,16718.0,94.4735,95.5956,94.4459,95.5956,16718.0
2021-01-15 11:00:00,103.66,103.81,102.75,102.98,25530.0,95.3381,95.476,94.5011,94.7126,25530.0
2021-01-15 11:30:00,103.09,103.92,102.95,103.92,10603.0,94.8138,95.5772,94.6851,95.5772,10603.0
2021-01-15 12:00:00,103.76,104.28,103.6,104.08,6059.0,95.43,95.9083,95.2829,95.7243,6059.0
2021-01-15 12:30:00,104.18,105.27,103.96,105.13,12254.0,95.8163,96.8188,95.614,96.69,12254.0
2021-01-15 13:00:00,105.25,105.77,105.04,105.36,12092.0,96.8004,97.2787,96.6073,96.9016,12092.0
2021-01-15 13:30:00,105.25,105.51,104.98,105.46,13343.0,96.8004,97.0395,96.5521,96.9935,13343.0
2021-01-15 14:00:00,105.19,105.77,105.19,105.63,11290.0,96.7452,97.2787,96.7452,97.1499,11290.0
2021-01-15 14:30:00,105.59,105.89,104.97,105.0,18514.0,97.1131,97.389,96.5429,96.5705,18514.0
2021-01-15 15:00:00,105.17,105.92,105.01,105.12,59025.0,96.7268,97.4166,96.5797,96.6808,59025.0
2021-01-15 15:30:00,105.05,105.51,104.9,105.07,53604.0,96.6165,97.0395,96.4785,96.6349,53604.0
2021-01-19 09:30:00,105.0,105.71,103.63,104.16,58616.0,96.5705,97.2235,95.3105,95.7979,58616.0
2021-01-19 10:00:00,104.15,105.18,103.97,104.74,22670.0,95.7887,96.736,95.6232,96.3313,22670.0
2021-01-19 10:30:00,104.83,105.89,104.41,105.11,19086.0,96.4141,97.389,96.0278,96.6716,19086.0
2021-01-19 11:00:00,105.25,107.56,105.11,106.51,92919.0,96.8004,98.925,96.6716,97.9593,92919.0
2021-01-19 11:30:00,106.51,106.68,105.63,106.46,19812.0,97.9593,98.1156,97.1499,97.9133,19812.0
2021-01-19 12:00:00,106.47,106.54,105.87,106.5,13169.0,97.9225,97.9868,97.3706,97.9501,13169.0
2021-01-19 12:30:00,106.55,106.74,106.01,106.04,15252.0,97.996,98.1708,97.4994,97.527,15252.0
2021-01-19 13:00:00,106.17,106.87,105.85,106.34,10436.0,97.6465,98.2903,97.3522,97.8029,10436.0
2021-01-19 13:30:00,106.33,107.13,106.24,106.84,10448.0,97.7937,98.5295,97.7109,98.2628,10448.0
2021-01-19 14:00:00,106.75,107.23,106.53,107.13,12633.0,98.18,98.6214,97.9776,98.5295,12633.0
2021-01-19 14:30:00,107.11,107.76,107.0,107.69,19458.0,98.5111,99.1089,98.4099,99.0445,19458.0
2021-01-19 15:00:00,107.73,107.73,106.92,107.39,21509.0,99.0813,99.0813,98.3363,98.7686,21509.0
2021-01-19 15:30:00,107.45,107.88,107.16,107.48,68378.0,98.8238,99.2193,98.5571,98.8514,68378.0
2021-01-20 09:30:00,108.5,109.88,108.08,109.03,130603.0,99.7895,101.0587,99.4032,100.2769,130603.0
2021-01-20 10:00:00,109.03,109.5,108.65,108.98,40116.0,100.2769,100.7092,99.9274,100.231,40116.0
2021-01-20 10:30:00,109.07,109.32,108.51,108.85,20788.0,100.3137,100.5437,99.7987,100.1114,20788.0
2021-01-20 11:00:00,108.77,108.88,107.0,107.53,22093.0,100.0378,100.139,98.4099,98.8974,22093.0
2021-01-20 11:30:00,107.56,108.1,107.53,107.92,9954.0,98.925,99.4216,98.8974,99.2561,9954.0
2021-01-20 12:00:00,108.06,108.56,107.93,108.0,14502.0,99.3848,99.8447,99.2653,99.3296,14502.0
2021-01-20 12:30:00,108.04,108.12,107.64,107.78,20554.0,99.3664,99.44,98.9985,99.1273,20554.0
2021-01-20 13:00:00,107.69,107.76,106.4,106.7,17524.0,99.0445,99.1089,97.8581,98.134,17524.0
2021-01-20 13:30:00,106.8,107.66,106.78,107.43,19671.0,98.226,99.0169,98.2076,98.8054,19671.0
2021-01-20 14:00:00,107.39,107.62,106.65,107.13,20301.0,98.7686,98.9801,98.088,98.5295,20301.0
2021-01-20 14:30:00,107.26,107.94,107.08,107.7,11171.0,98.649,99.2744,98.4835,99.0537,11171.0
2021-01-20 15:00:00,107.8,107.86,107.23,107.24,21449.0,99.1457,99.2009,98.6214,98.6306,21449.0
2021-01-20 15:30:00,107.21,108.0,107.08,107.98,77638.0,98.6031,99.3296,98.4835,99.3112,77638.0
2021-01-21 09:30:00,109.0,109.0,107.49,107.94,17040.0,100.2494,100.2494,98.8606,99.2744,17040.0
2021-01-21 10:00:00,107.94,109.0,107.81,108.06,34296.0,99.2744,100.2494,99.1549,99.3848,34296.0
2021-01-21 10:30:00,108.3,109.37,108.19,108.94,14134.0,99.6055,100.5896,99.5044,100.1942,14134.0
2021-01-21 11:00:00,108.84,109.07,108.28,108.8,5920.0,100.1022,100.3137,99.5872,100.0654,5920.0
2021-01-21 11:30:00,108.97,108.97,107.99,108.45,10042.0,100.2218,100.2218,99.3204,99.7435,10042.0
2021-01-21 12:00:00,108.62,108.7,107.9,108.46,12825.0,99.8999,99.9734,99.2377,99.7527,12825.0
2021-01-21 12:30:00,108.56,108.94,108.27,108.45,10865.0,99.8447,100.1942,99.578,99.7435,10865.0
2021-01-21 13:00:00,108.34,108.55,108.01,108.01,7803.0,99.6423,99.8355,99.3388,99.3388,7803.0
2021-01-21 13:30:00,107.87,108.62,107.45,108.37,17633.0,99.2101,99.8999,98.8238,99.6699,17633.0
2021-01-21 14:00:00,108.59,108.59,107.48,107.48,12813.0,99.8723,99.8723,98.8514,98.8514,12813.0
2021-01-21 14:30:00,107.48,107.99,107.0,107.2,18755.0,98.8514,99.3204,98.4099,98.5939,18755.0
2021-01-21 15:00:00,107.29,107.51,107.14,107.21,5333.0,98.6766,98.879,98.5387,98.6031,5333.0
2021-01-21 15:30:00,107.17,107.78,106.74,107.3,61795.0,98.5663,99.1273,98.1708,98.6858,61795.0
2021-01-22 09:30:00,106.77,108.05,106.67,108.04,7973.0,98.1984,99.3756,98.1064,99.3664,7973.0
2021-01-22 10:00:00,107.92,108.13,106.7,106.89,16573.0,99.2561,99.4492,98.134,98.3087,16573.0
2021-01-22 10:30:00,106.9,106.91,105.79,106.29,27001.0,98.3179,98.3271,97.2971,97.7569,27001.0
2021-01-22 11:00:00,106.35,106.79,106.07,106.75,27255.0,97.8121,98.2168,97.5546,98.18,27255.0
2021-01-22 11:30:00,106.79,107.45,106.77,107.03,9827.0,98.2168,98.8238,98.1984,98.4375,9827.0
2021-01-22 12:00:00,106.97,107.31,106.57,106.59,8906.0,98.3823,98.695,98.0144,98.0328,8906.0
2021-01-22 12:30:00,106.57,107.77,106.5,107.57,15797.0,98.0144,99.1181,97.9501,98.9342,15797.0
2021-01-22 13:00:00,107.57,107.8,107.34,107.63,26322.0,98.9342,99.1457,98.7226,98.9893,26322.0
2021-01-22 13:30:00,107.55,107.55,106.71,106.84,25956.0,98.9158,98.9158,98.1432,98.2628,25956.0
2021-01-22 14:00:00,106.84,107.72,106.81,107.66,17509.0,98.2628,99.0721,98.2352,99.0169,17509.0
2021-01-22 14:30:00,107.72,108.46,107.66,108.27,26119.0,99.0721,99.7527,99.0169,99.578,26119.0
2021-01-22 15:00:00,108.36,109.03,108.36,109.03,25270.0,99.6607,100.2769,99.6607,100.2769,25270.0
2021-01-22 15:30:00,109.08,109.15,108.62,109.03,149965.0,100.3229,100.3873,99.8999,100.2769,149965.0
2021-01-25 09:30:00,109.0,112.73,109.0,111.25,140267.0,100.2494,103.6799,100.2494,102.3187,140267.0
2021-01-25 10:00:00,111.25,113.59,111.14,112.74,296727.0,102.3187,104.4709,102.2175,103.6891,296727.0
2021-01-25 10:30:00,113.09,113.96,112.59,112.65,131826.0,104.011,104.8112,103.5511,103.6063,131826.0
2021-01-25 11:00:00,112.7,113.37,110.21,111.61,175236.0,103.6523,104.2685,101.3622,102.6498,175236.0
2021-01-25 11:30:00,111.6,113.92,111.36,112.64,98409.0,102.6406,104.7744,102.4199,103.5971,98409.0
2021-01-25 12:00:00,112.73,113.25,111.55,112.05,48205.0,103.6799,104.1582,102.5946,103.0545,48205.0
2021-01-25 12:30:00,112.14,113.42,112.03,113.18,72776.0,103.1373,104.3145,103.0361,104.0938,72776.0
2021-01-25 13:00:00,113.02,113.49,112.76,113.05,65945.0,103.9466,104.3789,103.7075,103.9742,65945.0
2021-01-25 13:30:00,113.0,114.07,112.98,113.2,57521.0,103.9282,104.9123,103.9098,104.1122,57521.0
2021-01-25 14:00:00,113.29,113.88,113.11,113.7,35107.0,104.1949,104.7376,104.0294,104.572,35107.0
2021-01-25 14:30:00,113.66,113.92,113.36,113.76,61733.0,104.5352,104.7744,104.2593,104.6272,61733.0
2021-01-25 15:00:00,113.84,114.13,113.5,114.05,57617.0,104.7008,104.9675,104.3881,104.8939,57617.0
2021-01-25 15:30:00,114.1,115.42,114.07,115.15,263094.0,104.9399,106.1539,104.9123,105.9056,263094.0
2021-01-26 09:30:00,115.94,120.89,115.77,120.53,127908.0,106.6322,111.1848,106.4758,110.8537,127908.0
2021-01-26 10:00:00,120.38,120.82,119.54,120.82,130186.0,110.7158,111.1204,109.9432,111.1204,130186.0
2021-01-26 10:30:00,120.85,121.89,120.71,121.19,121696.0,111.148,112.1045,111.0193,111.4607,121696.0
2021-01-26 11:00:00,121.2,121.65,120.55,121.4,57314.0,111.4699,111.8838,110.8721,111.6539,57314.0
2021-01-26 11:30:00,121.36,121.73,118.28,120.05,103404.0,111.6171,111.9574,108.7843,110.4122,103404.0
2021-01-26 12:00:00,120.1,121.25,119.27,119.27,110738.0,110.4582,111.5159,109.6949,109.6949,110738.0
2021-01-26 12:30:00,119.27,120.06,119.01,119.33,33383.0,109.6949,110.4214,109.4557,109.75,33383.0
2021-01-26 13:00:00,119.32,119.92,119.22,119.92,26943.0,109.7408,110.2927,109.6489,110.2927,26943.0
2021-01-26 13:30:00,119.84,120.27,118.67,119.5,97684.0,110.2191,110.6146,109.143,109.9064,97684.0
2021-01-26 14:00:00,119.5,119.78,118.36,118.65,75226.0,109.9064,110.1639,108.8579,109.1246,75226.0
2021-01-26 14:30:00,118.64,119.82,118.5,119.5,51050.0,109.1154,110.2007,108.9867,109.9064,51050.0
2021-01-26 15:00:00,119.42,120.65,119.3,120.4,93868.0,109.8328,110.9641,109.7225,110.7341,93868.0
2021-01-26 15:30:00,120.49,121.39,120.02,120.86,250504.0,110.8169,111.6447,110.3847,111.1572,250504.0
2021-01-27 09:30:00,119.77,132.12,118.75,126.3,255587.0,110.1547,121.5132,109.2166,116.1605,255587.0
2021-01-27 10:00:00,126.3,126.85,121.76,122.33,129814.0,116.1605,116.6663,111.985,112.5092,129814.0
2021-01-27 10:30:00,122.28,124.74,122.07,123.57,147348.0,112.4632,114.7257,112.2701,113.6497,147348.0
2021-01-27 11:00:00,123.09,123.14,120.47,120.77,56060.0,113.2082,113.2542,110.7985,111.0744,56060.0
2021-01-27 11:30:00,120.99,121.82,119.91,120.03,45851.0,111.2768,112.0401,110.2835,110.3938,45851.0
2021-01-27 12:00:00,120.03,121.11,119.08,119.43,58787.0,110.3938,111.3871,109.5201,109.842,58787.0
2021-01-27 12:30:00,119.43,121.28,119.22,120.21,50888.0,109.842,111.5435,109.6489,110.5594,50888.0
2021-01-27 13:00:00,120.21,120.42,118.55,119.6,43637.0,110.5594,110.7525,109.0327,109.9984,43637.0
2021-01-27 13:30:00,119.56,121.37,119.42,119.65,130384.0,109.9616,111.6263,109.8328,110.0444,130384.0
2021-01-27 14:00:00,119.72,120.77,119.25,119.93,32589.0,110.1087,111.0744,109.6765,110.3019,32589.0
2021-01-27 14:30:00,119.97,121.88,119.34,120.5,67098.0,110.3387,112.0953,109.7592,110.8261,67098.0
2021-01-27 15:00:00,120.61,122.24,120.29,121.9,135449.0,110.9273,112.4264,110.633,112.1137,135449.0
2021-01-27 15:30:00,121.96,123.99,121.5,123.05,322937.0,112.1689,114.0359,111.7458,113.1714,322937.0
2021-01-28 09:30:00,122.41,124.0,121.26,122.75,108601.0,112.5828,114.0451,111.5251,112.8955,108601.0
2021-01-28 10:00:00,122.58,123.7,120.18,122.78,87119.0,112.7391,113.7692,110.5318,112.9231,87119.0
2021-01-28 10:30:00,122.88,126.22,122.77,124.89,205632.0,113.015,116.0869,112.9139,114.8637,205632.0
2021-01-28 11:00:00,124.99,124.99,121.0,121.22,235826.0,114.9557,114.9557,111.286,111.4883,235826.0
2021-01-28 11:30:00,121.0,122.8,121.0,121.94,195566.0,111.286,112.9415,111.286,112.1505,195566.0
2021-01-28 12:00:00,121.97,122.47,121.61,121.96,62229.0,112.1781,112.638,111.847,112.1689,62229.0
2021-01-28 12:30:00,121.96,122.06,120.0,120.67,79010.0,112.1689,112.2609,110.3663,110.9825,79010.0
2021-01-28 13:00:00,120.75,121.34,120.09,120.96,96722.0,111.056,111.5987,110.449,111.2492,96722.0
2021-01-28 13:30:00,120.97,121.77,120.33,120.66,35370.0,111.2584,111.9942,110.6698,110.9733,35370.0
2021-01-28 14:00:00,120.62,120.94,120.35,120.74,42231.0,110.9365,111.2308,110.6882,111.0468,42231.0
2021-01-28 14:30:00,120.66,121.02,120.36,120.72,30491.0,110.9733,111.3044,110.6974,111.0285,30491.0
2021-01-28 15:00:00,120.69,121.07,120.36,120.43,101635.0,111.0009,111.3504,110.6974,110.7617,101635.0
2021-01-28 15:30:00,120.42,121.72,120.28,121.55,341905.0,110.7525,111.9482,110.6238,111.7918,341905.0
2021-01-29 09:30:00,120.99,122.47,118.48,122.44,52001.0,111.2768,112.638,108.9683,112.6104,52001.0
2021-01-29 10:00:00,122.23,123.62,121.28,123.03,51163.0,112.4172,113.6956,111.5435,113.153,51163.0
2021-01-29 10:30:00,122.97,124.9,122.74,123.71,46005.0,113.0978,114.8729,112.8863,113.7784,46005.0
2021-01-29 11:00:00,123.83,124.22,123.11,123.56,27846.0,113.8888,114.2475,113.2266,113.6405,27846.0
2021-01-29 11:30:00,123.46,123.84,122.09,123.06,22171.0,113.5485,113.898,112.2885,113.1806,22171.0
2021-01-29 12:00:00,123.16,123.17,121.02,121.18,65059.0,113.2726,113.2818,111.3044,111.4515,65059.0
2021-01-29 12:30:00,121.27,121.6,120.42,120.83,42626.0,111.5343,111.8378,110.7525,111.1296,42626.0
2021-01-29 13:00:00,120.75,121.95,120.72,121.95,26801.0,111.056,112.1597,111.0285,112.1597,26801.0
2021-01-29 13:30:00,121.83,121.84,119.76,119.8,25629.0,112.0493,112.0585,110.1455,110.1823,25629.0
2021-01-29 14:00:00,119.8,120.6,118.1,118.55,95880.0,110.1823,110.9181,108.6188,109.0327,95880.0
2021-01-29 14:30:00,118.41,119.36,118.05,118.57,49269.0,108.9039,109.7776,108.5728,109.0511,49269.0
2021-01-29 15:00:00,118.48,121.45,118.48,121.22,69899.0,108.9683,111.6998,108.9683,111.4883,69899.0
2021-01-29 15:30:00,120.98,122.02,120.69,121.0,123611.0,111.2676,112.2241,111.0009,111.286,123611.0
2021-02-01 09:30:00,122.81,123.57,119.0,119.42,18705.0,112.9507,113.6497,109.4465,109.8328,18705.0
2021-02-01 10:00:00,119.35,119.42,116.24,116.75,77986.0,109.7684,109.8328,106.9081,107.3772,77986.0
2021-02-01 10:30:00,116.82,118.55,115.64,116.71,47034.0,107.4416,109.0327,106.3563,107.3404,47034.0
2021-02-01 11:00:00,116.59,117.34,116.38,117.22,28778.0,107.23,107.9198,107.0369,107.8094,28778.0
2021-02-01 11:30:00,116.96,117.79,116.34,116.44,25096.0,107.5703,108.3337,107.0001,107.0921,25096.0
2021-02-01 12:00:00,116.45,117.16,116.11,116.32,79853.0,107.1013,107.7543,106.7886,106.9817,79853.0
2021-02-01 12:30:00,116.4,116.66,115.55,116.62,36646.0,107.0553,107.2944,106.2735,107.2576,36646.0
2021-02-01 13:00:00,116.58,117.13,116.17,116.84,19509.0,107.2208,107.7267,106.8437,107.4599,19509.0
2021-02-01 13:30:00,116.93,117.53,116.28,117.5,29913.0,107.5427,108.0946,106.9449,108.067,29913.0
2021-02-01 14:00:00,117.5,117.86,117.0,117.79,24548.0,108.067,108.3981,107.6071,108.3337,24548.0
2021-02-01 14:30:00,117.73,118.15,116.4,116.4,29510.0,108.2785,108.6648,107.0553,107.0553,29510.0
2021-02-01 15:00:00,116.5,117.4,115.36,116.9,113907.0,107.1472,107.975,106.0988,107.5151,113907.0
2021-02-01 15:30:00,116.81,117.72,116.74,117.26,83885.0,107.4324,108.2693,107.368,107.8462,83885.0
2021-02-02 09:30:00,118.51,119.98,116.25,117.0,40806.0,108.9959,110.3479,106.9173,107.6071,40806.0
2021-02-02 10:00:00,117.0,117.22,115.5,116.25,37280.0,107.6071,107.8094,106.2275,106.9173,37280.0
2021-02-02 10:30:00,116.38,116.87,115.94,116.77,20233.0,107.0369,107.4875,106.6322,107.3956,20233.0
2021-02-02 11:00:00,116.77,118.19,116.69,118.19,22342.0,107.3956,108.7016,107.322,108.7016,22342.0
2021-02-02 11:30:00,118.11,118.53,117.11,117.21,21566.0,108.628,109.0143,107.7083,107.8002,21566.0
2021-02-02 12:00:00,117.2,117.78,117.0,117.4,20455.0,107.791,108.3245,107.6071,107.975,20455.0
2021-02-02 12:30:00,117.38,117.4,116.97,117.05,26228.0,107.9566,107.975,107.5795,107.6531,26228.0
2021-02-02 13:00:00,117.09,117.19,115.59,115.67,24733.0,107.6899,107.7818,106.3103,106.3839,24733.0
2021-02-02 13:30:00,115.72,115.99,114.87,115.49,24378.0,106.4299,106.6782,105.6481,106.2183,24378.0
2021-02-02 14:00:00,115.45,116.85,115.29,116.85,26756.0,106.1815,107.4691,106.0344,107.4691,26756.0
2021-02-02 14:30:00,116.82,117.17,116.65,117.09,23096.0,107.4416,107.7635,107.2852,107.6899,23096.0
2021-02-02 15:00:00,117.01,117.93,116.92,116.96,36115.0,107.6163,108.4624,107.5335,107.5703,36115.0
2021-02-02 15:30:00,116.85,118.22,116.84,117.93,69522.0,107.4691,108.7292,107.4599,108.4624,69522.0
2021-02-03 09:30:00,118.74,118.74,117.1,117.43,13226.0,109.2074,109.2074,107.6991,108.0026,13226.0
2021-02-03 10:00:00,117.45,117.47,115.07,115.07,21339.0,108.021,108.0394,105.832,105.832,21339.0
2021-02-03 10:30:00,115.29,117.29,115.2,116.62,20010.0,106.0344,107.8738,105.9516,107.2576,20010.0
2021-02-03 11:00:00,116.62,116.62,115.28,116.37,40938.0,107.2576,107.2576,106.0252,107.0277,40938.0
2021-02-03 11:30:00,116.43,116.78,116.4,116.6,4276.0,107.0829,107.4048,107.0553,107.2392,4276.0
2021-02-03 12:00:00,116.54,116.91,116.39,116.89,13318.0,107.184,107.5243,107.0461,107.5059,13318.0
2021-02-03 12:30:00,116.92,117.69,116.55,117.69,2746.0,107.5335,108.2417,107.1932,108.2417,2746.0
2021-02-03 13:00:00,117.64,117.64,116.8,116.8,7679.0,108.1957,108.1957,107.4232,107.4232,7679.0
2021-02-03 13:30:00,116.82,117.82,116.82,117.76,8288.0,107.4416,108.3613,107.4416,108.3061,8288.0
2021-02-03 14:00:00,117.69,118.48,117.69,118.48,9961.0,108.2417,108.9683,108.2417,108.9683,9961.0
2021-02-03 14:30:00,118.48,119.2,118.29,118.83,16162.0,108.9683,109.6305,108.7935,109.2902,16162.0
2021-02-03 15:00:00,119.01,119.7,118.98,119.6,23949.0,109.4557,110.0903,109.4281,109.9984,23949.0
2021-02-03 15:30:00,119.67,120.26,119.6,119.78,43806.0,110.0628,110.6054,109.9984,110.1639,43806.0
2021-02-04 09:30:00,119.5,120.62,119.14,119.3,13024.0,109.9064,110.9365,109.5753,109.7225,13024.0
2021-02-04 10:00:00,119.54,120.48,119.05,119.35,21208.0,109.9432,110.8077,109.4925,109.7684,21208.0
2021-02-04 10:30:00,119.66,121.77,119.48,121.77,12959.0,110.0536,111.9942,109.888,111.9942,12959.0
2021-02-04 11:00:00,121.82,122.0,119.78,119.78,51385.0,112.0401,112.2057,110.1639,110.1639,51385.0
2021-02-04 11:30:00,119.73,120.22,119.18,119.85,47587.0,110.1179,110.5686,109.6121,110.2283,47587.0
2021-02-04 12:00:00,119.87,119.88,118.56,118.64,46105.0,110.2467,110.2559,109.0419,109.1154,46105.0
2021-02-04 12:30:00,118.62,118.83,117.7,117.88,50348.0,109.097,109.2902,108.2509,108.4165,50348.0
2021-02-04 13:00:00,117.84,117.92,117.35,117.46,42510.0,108.3797,108.4532,107.929,108.0302,42510.0
2021-02-04 13:30:00,117.63,119.3,117.6,118.09,46916.0,108.1865,109.7225,108.1589,108.6096,46916.0
2021-02-04 14:00:00,118.17,118.51,117.54,117.61,71022.0,108.6832,108.9959,108.1037,108.1681,71022.0
2021-02-04 14:30:00,117.63,118.2,117.5,117.95,58520.0,108.1865,108.7108,108.067,108.4808,58520.0
2021-02-04 15:00:00,117.95,119.31,117.72,119.12,30635.0,108.4808,109.7317,108.2693,109.5569,30635.0
2021-02-04 15:30:00,119.14,119.35,118.83,119.25,35729.0,109.5753,109.7684,109.2902,109.6765,35729.0
2021-02-05 09:30:00,120.56,121.56,119.1,120.12,10615.0,110.8813,111.801,109.5385,110.4766,10615.0
2021-02-05 10:00:00,119.94,120.56,119.19,119.58,7357.0,110.3111,110.8813,109.6213,109.98,7357.0
2021-02-05 10:30:00,120.07,120.92,119.95,120.71,4535.0,110.4306,111.2124,110.3203,111.0193,4535.0
2021-02-05 11:00:00,120.7,121.32,120.28,121.28,6464.0,111.0101,111.5803,110.6238,111.5435,6464.0
2021-02-05 11:30:00,121.62,121.64,120.65,121.23,7915.0,111.8562,111.8746,110.9641,111.4975,7915.0
2021-02-05 12:00:00,121.24,122.46,121.1,122.46,13422.0,111.5067,112.6288,111.3779,112.6288,13422.0
2021-02-05 12:30:00,122.5,122.76,121.67,121.8,14720.0,112.6656,112.9047,111.9022,112.0218,14720.0
2021-02-05 13:00:00,121.83,122.85,121.83,122.71,48455.0,112.0493,112.9875,112.0493,112.8587,48455.0
2021-02-05 13:30:00,122.59,122.79,122.46,122.59,8322.0,112.7483,112.9323,112.6288,112.7483,8322.0
2021-02-05 14:00:00,122.65,123.98,122.63,123.95,33925.0,112.8035,114.0267,112.7851,113.9991,33925.0
2021-02-05 14:30:00,123.9,124.17,122.11,122.18,55990.0,113.9532,114.2015,112.3069,112.3712,55990.0
2021-02-05 15:00:00,122.2,122.35,121.53,121.92,18607.0,112.3896,112.5276,111.7734,112.1321,18607.0
2021-02-05 15:30:00,121.9,122.33,120.47,121.17,152763.0,112.1137,112.5092,110.7985,111.4423,152763.0
2021-02-08 09:30:00,122.15,122.91,119.41,121.12,43201.0,112.3437,113.0426,109.8236,111.3963,43201.0
2021-02-08 10:00:00,121.07,121.07,119.3,120.02,36031.0,111.3504,111.3504,109.7225,110.3847,36031.0
2021-02-08 10:30:00,119.78,120.2,119.18,119.83,40903.0,110.1639,110.5502,109.6121,110.2099,40903.0
2021-02-08 11:00:00,119.76,120.47,119.71,120.47,15804.0,110.1455,110.7985,110.0995,110.7985,15804.0
2021-02-08 11:30:00,120.55,121.07,119.94,120.93,20748.0,110.8721,111.3504,110.3111,111.2216,20748.0
2021-02-08 12:00:00,121.03,122.43,121.03,122.43,14999.0,111.3136,112.6012,111.3136,112.6012,14999.0
2021-02-08 12:30:00,122.43,123.07,122.43,122.78,9837.0,112.6012,113.1898,112.6012,112.9231,9837.0
2021-02-08 13:00:00,122.82,123.5,122.82,123.41,9749.0,112.9599,113.5853,112.9599,113.5025,9749.0
2021-02-08 13:30:00,123.48,124.46,123.42,124.46,22670.0,113.5669,114.4682,113.5117,114.4682,22670.0
2021-02-08 14:00:00,124.57,125.2,124.32,125.2,22699.0,114.5694,115.1488,114.3394,115.1488,22699.0
2021-02-08 14:30:00,125.23,125.65,124.9,125.21,23934.0,115.1764,115.5627,114.8729,115.158,23934.0
2021-02-08 15:00:00,125.28,125.37,124.62,124.95,26370.0,115.2224,115.3051,114.6154,114.9189,26370.0
2021-02-08 15:30:00,125.02,126.24,124.95,125.81,184498.0,114.9832,116.1053,114.9189,115.7098,184498.0
2021-02-09 09:30:00,125.6,125.72,124.34,125.57,24605.0,115.5167,115.627,114.3578,115.4891,24605.0
2021-02-09 10:00:00,125.21,125.68,123.86,123.87,12237.0,115.158,115.5903,113.9164,113.9256,12237.0
2021-02-09 10:30:00,123.55,124.63,123.36,124.63,13648.0,113.6313,114.6246,113.4565,114.6246,13648.0
2021-02-09 11:00:00,124.61,124.98,123.43,124.57,14178.0,114.6062,114.9465,113.5209,114.5694,14178.0
2021-02-09 11:30:00,124.75,126.49,124.75,126.48,12651.0,114.7349,116.3352,114.7349,116.326,12651.0
2021-02-09 12:00:00,126.48,127.47,126.2,127.32,17822.0,116.326,117.2366,116.0685,117.0986,17822.0
2021-02-09 12:30:00,127.36,128.05,127.17,127.28,16850.0,117.1354,117.77,116.9606,117.0618,16850.0
2021-02-09 13:00:00,127.18,128.13,127.16,127.95,13610.0,116.9698,117.8436,116.9514,117.678,13610.0
2021-02-09 13:30:00,127.88,128.91,127.51,128.63,20580.0,117.6136,118.561,117.2733,118.3034,20580.0
2021-02-09 14:00:00,128.64,128.94,128.08,128.22,13925.0,118.3126,118.5885,117.7976,117.9263,13925.0
2021-02-09 14:30:00,128.41,129.04,128.41,128.48,19080.0,118.1011,118.6805,118.1011,118.1655,19080.0
2021-02-09 15:00:00,128.47,129.67,128.41,128.69,24845.0,118.1563,119.2599,118.1011,118.3586,24845.0
2021-02-09 15:30:00,128.67,129.31,128.08,128.4,80676.0,118.3402,118.9288,117.7976,118.0919,80676.0
2021-02-10 09:30:00,125.25,127.42,125.25,126.07,69301.0,115.1948,117.1906,115.1948,115.949,69301.0
2021-02-10 10:00:00,126.23,126.46,122.2,123.8,37693.0,116.0961,116.3076,112.3896,113.8612,37693.0
2021-02-10 10:30:00,123.61,124.98,122.21,123.68,32144.0,113.6864,114.9465,112.3988,113.7508,32144.0
2021-02-10 11:00:00,123.93,125.23,123.49,123.49,30478.0,113.9808,115.1764,113.5761,113.5761,30478.0
2021-02-10 11:30:00,123.67,123.8,123.04,123.18,27025.0,113.7416,113.8612,113.1622,113.291,27025.0
2021-02-10 12:00:00,122.95,123.28,122.09,122.95,17354.0,113.0794,113.3829,112.2885,113.0794,17354.0
2021-02-10 12:30:00,122.9,124.38,122.9,124.35,9309.0,113.0334,114.3946,113.0334,114.367,9309.0
2021-02-10 13:00:00,124.22,124.74,124.19,124.52,20606.0,114.2475,114.7257,114.2199,114.5234,20606.0
2021-02-10 13:30:00,124.46,124.57,124.21,124.34,8164.0,114.4682,114.5694,114.2383,114.3578,8164.0
2021-02-10 14:00:00,124.34,124.87,124.05,124.71,23219.0,114.3578,114.8453,114.0911,114.6981,23219.0
2021-02-10 14:30:00,124.48,124.81,124.26,124.58,16557.0,114.4866,114.7901,114.2843,114.5786,16557.0
2021-02-10 15:00:00,124.54,124.55,123.33,123.51,24995.0,114.5418,114.551,113.4289,113.5945,24995.0
2021-02-10 15:30:00,123.49,123.49,122.6,123.34,106342.0,113.5761,113.5761,112.7575,113.4381,106342.0
2021-02-11 09:30:00,123.89,124.42,121.36,122.03,47600.0,113.944,114.4314,111.6171,112.2333,47600.0
2021-02-11 10:00:00,122.26,123.53,122.25,123.23,29216.0,112.4448,113.6129,112.4356,113.3369,29216.0
2021-02-11 10:30:00,123.55,123.85,123.38,123.68,19641.0,113.6313,113.9072,113.4749,113.7508,19641.0
2021-02-11 11:00:00,123.76,123.83,122.94,122.94,13633.0,113.8244,113.8888,113.0702,113.0702,13633.0
2021-02-11 11:30:00,122.94,123.03,122.03,122.23,10446.0,113.0702,113.153,112.2333,112.4172,10446.0
2021-02-11 12:00:00,122.26,122.8,121.27,121.41,13372.0,112.4448,112.9415,111.5343,111.6631,13372.0
2021-02-11 12:30:00,121.86,122.06,121.22,121.61,8460.0,112.0769,112.2609,111.4883,111.847,8460.0
2021-02-11 13:00:00,121.59,123.08,121.59,122.76,11421.0,111.8286,113.199,111.8286,112.9047,11421.0
2021-02-11 13:30:00,122.91,123.0,122.51,122.81,9057.0,113.0426,113.1254,112.6748,112.9507,9057.0
2021-02-11 14:00:00,122.77,123.05,122.23,122.8,4872.0,112.9139,113.1714,112.4172,112.9415,4872.0
2021-02-11 14:30:00,123.0,123.1,122.83,122.89,9805.0,113.1254,113.2174,112.9691,113.0242,9805.0
2021-02-11 15:00:00,122.93,123.04,122.82,122.82,12056.0,113.061,113.1622,112.9599,112.9599,12056.0
2021-02-11 15:30:00,122.86,123.0,122.2,122.89,42372.0,112.9967,113.1254,112.3896,113.0242,42372.0
2021-02-12 09:30:00,123.01,124.04,122.66,123.13,15447.0,113.1346,114.0819,112.8127,113.245,15447.0
2021-02-12 10:00:00,123.85,123.85,123.24,123.46,22388.0,113.9072,113.9072,113.3461,113.5485,22388.0
2021-02-12 10:30:00,123.53,124.12,123.52,123.95,17276.0,113.6129,114.1555,113.6037,113.9991,17276.0
2021-02-12 11:00:00,124.06,124.21,123.2,123.2,15383.0,114.1003,114.2383,113.3094,113.3094,15383.0
2021-02-12 11:30:00,123.1,123.84,122.99,123.84,20246.0,113.2174,113.898,113.1162,113.898,20246.0
2021-02-12 12:00:00,123.77,123.86,123.42,123.51,9257.0,113.8336,113.9164,113.5117,113.5945,9257.0
2021-02-12 12:30:00,123.46,123.79,123.17,123.45,10674.0,113.5485,113.852,113.2818,113.5393,10674.0
2021-02-12 13:00:00,123.35,123.45,122.88,122.88,8942.0,113.4473,113.5393,113.015,113.015,8942.0
2021-02-12 13:30:00,122.89,123.21,122.89,123.06,6116.0,113.0242,113.3186,113.0242,113.1806,6116.0
2021-02-12 14:00:00,122.91,122.99,122.38,122.81,11780.0,113.0426,113.1162,112.5552,112.9507,11780.0
2021-02-12 14:30:00,122.68,122.96,122.62,122.92,3893.0,112.8311,113.0886,112.7759,113.0518,3893.0
2021-02-12 15:00:00,122.96,123.0,122.67,122.99,10005.0,113.0886,113.1254,112.8219,113.1162,10005.0
2021-02-12 15:30:00,122.94,123.73,122.9,123.63,69860.0,113.0702,113.7968,113.0334,113.7048,69860.0
2021-02-16 09:30:00,123.2,124.17,122.32,122.4,39468.0,113.3094,114.2015,112.5,112.5736,39468.0
2021-02-16 10:00:00,122.38,122.63,121.31,121.64,35913.0,112.5552,112.7851,111.5711,111.8746,35913.0
2021-02-16 10:30:00,121.96,121.99,120.04,120.75,28540.0,112.1689,112.1965,110.403,111.056,28540.0
2021-02-16 11:00:00,120.76,120.84,120.34,120.61,26593.0,111.0652,111.1388,110.679,110.9273,26593.0
2021-02-16 11:30:00,120.35,121.0,120.2,120.31,18146.0,110.6882,111.286,110.5502,110.6514,18146.0
2021-02-16 12:00:00,120.25,120.7,119.8,120.6,30444.0,110.5962,111.0101,110.1823,110.9181,30444.0
2021-02-16 12:30:00,120.69,120.69,120.0,120.1,21898.0,111.0009,111.0009,110.3663,110.4582,21898.0
2021-02-16 13:00:00,120.15,120.57,120.15,120.24,17676.0,110.5042,110.8905,110.5042,110.587,17676.0
2021-02-16 13:30:00,120.29,120.68,119.83,119.84,33534.0,110.633,110.9917,110.2099,110.2191,33534.0
2021-02-16 14:00:00,119.97,120.53,119.89,120.06,14826.0,110.3387,110.8537,110.2651,110.4214,14826.0
2021-02-16 14:30:00,120.08,120.14,119.05,119.08,28316.0,110.4398,110.495,109.4925,109.5201,28316.0
2021-02-16 15:00:00,119.09,119.81,119.04,119.54,33513.0,109.5293,110.1915,109.4833,109.9432,33513.0
2021-02-16 15:30:00,119.59,119.64,118.64,118.94,73398.0,109.9892,110.0352,109.1154,109.3914,73398.0
2021-02-17 09:30:00,117.69,119.72,116.56,118.14,28550.0,108.2417,110.1087,107.2024,108.6556,28550.0
2021-02-17 10:00:00,118.74,119.61,118.36,118.55,9038.0,109.2074,110.0076,108.8579,109.0327,9038.0
2021-02-17 10:30:00,118.76,119.4,118.18,118.95,26241.0,109.2258,109.8144,108.6924,109.4006,26241.0
2021-02-17 11:00:00,118.69,118.76,116.99,117.98,39927.0,109.1614,109.2258,107.5979,108.5084,39927.0
2021-02-17 11:30:00,118.26,118.7,117.97,118.46,7039.0,108.7659,109.1706,108.4992,108.9499,7039.0
2021-02-17 12:00:00,118.31,119.7,118.31,119.47,7527.0,108.8119,110.0903,108.8119,109.8788,7527.0
2021-02-17 12:30:00,119.45,119.52,118.94,119.13,5928.0,109.8604,109.9248,109.3914,109.5661,5928.0
2021-02-17 13:00:00,119.14,119.83,119.08,119.17,4321.0,109.5753,110.2099,109.5201,109.6029,4321.0
2021-02-17 13:30:00,119.34,120.7,119.31,120.2,9838.0,109.7592,111.0101,109.7317,110.5502,9838.0
2021-02-17 14:00:00,120.38,120.9,120.1,120.77,18558.0,110.7158,111.194,110.4582,111.0744,18558.0
2021-02-17 14:30:00,120.76,121.36,120.41,120.41,18779.0,111.0652,111.6171,110.7433,110.7433,18779.0
2021-02-17 15:00:00,120.32,120.8,120.24,120.46,15181.0,110.6606,111.102,110.587,110.7893,15181.0
2021-02-17 15:30:00,120.54,121.18,120.42,120.52,50157.0,110.8629,111.4515,110.7525,110.8445,50157.0
2021-02-18 09:30:00,120.0,120.16,118.57,119.97,15724.0,110.3663,110.5134,109.0511,110.3387,15724.0
2021-02-18 10:00:00,119.5,119.79,117.78,117.99,15739.0,109.9064,110.1731,108.3245,108.5176,15739.0
2021-02-18 10:30:00,117.99,118.33,117.49,117.68,41487.0,108.5176,108.8303,108.0578,108.2325,41487.0
2021-02-18 11:00:00,117.67,118.49,117.25,118.15,40699.0,108.2233,108.9775,107.837,108.6648,40699.0
2021-02-18 11:30:00,118.15,118.72,117.85,117.9,17019.0,108.6648,109.189,108.3889,108.4348,17019.0
2021-02-18 12:00:00,117.96,118.31,117.64,117.82,14328.0,108.49,108.8119,108.1957,108.3613,14328.0
2021-02-18 12:30:00,117.79,117.79,117.28,117.47,28610.0,108.3337,108.3337,107.8646,108.0394,28610.0
2021-02-18 13:00:00,117.46,118.17,117.3,118.17,30113.0,108.0302,108.6832,107.883,108.6832,30113.0
2021-02-18 13:30:00,118.08,118.37,117.97,117.99,15579.0,108.6004,108.8671,108.4992,108.5176,15579.0
2021-02-18 14:00:00,118.01,118.5,117.85,118.36,12303.0,108.536,108.9867,108.3889,108.8579,12303.0
2021-02-18 14:30:00,118.41,118.64,117.92,118.14,15100.0,108.9039,109.1154,108.4532,108.6556,15100.0
2021-02-18 15:00:00,118.29,118.7,117.38,117.39,29240.0,108.7935,109.1706,107.9566,107.9658,29240.0
2021-02-18 15:30:00,117.47,117.86,117.33,117.66,69606.0,108.0394,108.3981,107.9106,108.2141,69606.0
2021-02-19 09:30:00,118.95,120.1,118.72,119.89,29933.0,109.4006,110.4582,109.189,110.2651,29933.0
2021-02-19 10:00:00,120.04,121.78,120.01,121.19,11277.0,110.403,112.0034,110.3755,111.4607,11277.0
2021-02-19 10:30:00,121.22,121.5,119.7,120.05,19332.0,111.4883,111.7458,110.0903,110.4122,19332.0
2021-02-19 11:00:00,120.08,120.59,119.89,120.37,13881.0,110.4398,110.9089,110.2651,110.7066,13881.0
2021-02-19 11:30:00,120.46,121.78,120.38,121.3,22309.0,110.7893,112.0034,110.7158,111.5619,22309.0
2021-02-19 12:00:00,121.16,121.68,120.79,121.03,14706.0,111.4331,111.9114,111.0928,111.3136,14706.0
2021-02-19 12:30:00,121.05,121.19,120.7,120.83,30542.0,111.332,111.4607,111.0101,111.1296,30542.0
2021-02-19 13:00:00,120.83,121.26,120.77,120.89,122166.0,111.1296,111.5251,111.0744,111.1848,122166.0
2021-02-19 13:30:00,120.82,121.05,120.66,120.97,19533.0,111.1204,111.332,110.9733,111.2584,19533.0
2021-02-19 14:00:00,120.87,120.97,119.8,119.82,10990.0,111.1664,111.2584,110.1823,110.2007,10990.0
2021-02-19 14:30:00,119.83,120.14,119.12,119.46,15320.0,110.2099,110.495,109.5569,109.8696,15320.0
2021-02-19 15:00:00,119.55,119.64,118.39,118.74,33610.0,109.9524,110.0352,108.8855,109.2074,33610.0
2021-02-19 15:30:00,118.67,119.34,118.6,119.11,93751.0,109.143,109.7592,109.0787,109.5477,93751.0
2021-02-22 09:30:00,118.0,119.07,116.63,119.0,21651.0,108.5268,109.5109,107.2668,109.4465,21651.0
2021-02-22 10:00:00,119.34,120.0,118.5,118.56,41776.0,109.7592,110.3663,108.9867,109.0419,41776.0
2021-02-22 10:30:00,118.56,118.76,117.55,117.81,31676.0,109.0419,109.2258,108.1129,108.3521,31676.0
2021-02-22 11:00:00,117.79,118.84,117.32,117.48,163173.0,108.3337,109.2994,107.9014,108.0486,163173.0
2021-02-22 11:30:00,117.48,118.97,117.37,118.79,74008.0,108.0486,109.4189,107.9474,109.2534,74008.0
2021-02-22 12:00:00,118.86,118.86,117.57,117.79,84175.0,109.3178,109.3178,108.1313,108.3337,84175.0
2021-02-22 12:30:00,117.93,118.23,117.65,118.0,27062.0,108.4624,108.7384,108.2049,108.5268,27062.0
2021-02-22 13:00:00,118.04,118.28,117.43,117.53,16224.0,108.5636,108.7843,108.0026,108.0946,16224.0
2021-02-22 13:30:00,117.55,118.02,117.36,117.78,12930.0,108.1129,108.5452,107.9382,108.3245,12930.0
2021-02-22 14:00:00,117.85,117.95,117.38,117.64,15046.0,108.3889,108.4808,107.9566,108.1957,15046.0
2021-02-22 14:30:00,117.63,118.02,117.41,117.66,23799.0,108.1865,108.5452,107.9842,108.2141,23799.0
2021-02-22 15:00:00,117.64,117.67,116.29,116.36,29653.0,108.1957,108.2233,106.9541,107.0185,29653.0
2021-02-22 15:30:00,116.32,116.81,114.91,115.0,220805.0,106.9817,107.4324,105.6849,105.7677,220805.0
2021-02-23 09:30:00,113.32,113.32,108.71,112.08,37439.0,104.2225,104.2225,99.9826,103.0821,37439.0
2021-02-23 10:00:00,111.53,112.92,111.23,112.77,20390.0,102.5762,103.8546,102.3003,103.7167,20390.0
2021-02-23 10:30:00,112.78,113.78,112.04,113.38,42799.0,103.7259,104.6456,103.0453,104.2777,42799.0
2021-02-23 11:00:00,113.42,113.87,112.5,112.72,40256.0,104.3145,104.7284,103.4684,103.6707,40256.0
2021-02-23 11:30:00,112.63,113.2,111.9,112.68,28118.0,103.5879,104.1122,102.9165,103.6339,28118.0
2021-02-23 12:00:00,112.53,113.02,112.18,112.65,24847.0,103.496,103.9466,103.1741,103.6063,24847.0
2021-02-23 12:30:00,112.77,112.98,112.07,112.58,21417.0,103.7167,103.9098,103.0729,103.5419,21417.0
2021-02-23 13:00:00,112.28,112.87,112.2,112.85,19175.0,103.266,103.8087,103.1925,103.7903,19175.0
2021-02-23 13:30:00,112.79,113.01,112.12,112.75,35671.0,103.7351,103.9374,103.1189,103.6983,35671.0
2021-02-23 14:00:00,112.7,114.21,112.68,114.11,26712.0,103.6523,105.0411,103.6339,104.9491,26712.0
2021-02-23 14:30:00,114.08,114.35,113.46,114.34,27868.0,104.9215,105.1698,104.3513,105.1606,27868.0
2021-02-23 15:00:00,114.16,115.49,113.92,115.49,22689.0,104.9951,106.2183,104.7744,106.2183,22689.0
2021-02-23 15:30:00,115.48,116.27,115.1,115.59,95406.0,106.2091,106.9357,105.8596,106.3103,95406.0
2021-02-24 09:30:00,116.06,118.6,114.81,117.94,69905.0,106.7426,109.0787,105.5929,108.4716,69905.0
2021-02-24 10:00:00,118.15,118.91,116.76,118.37,56226.0,108.6648,109.3638,107.3864,108.8671,56226.0
2021-02-24 10:30:00,118.36,118.75,117.42,118.38,24492.0,108.8579,109.2166,107.9934,108.8763,24492.0
2021-02-24 11:00:00,118.45,119.02,118.33,118.51,22159.0,108.9407,109.4649,108.8303,108.9959,22159.0
2021-02-24 11:30:00,118.64,119.48,118.59,119.19,17073.0,109.1154,109.888,109.0695,109.6213,17073.0
2021-02-24 12:00:00,119.34,119.58,118.6,118.9,40514.0,109.7592,109.98,109.0787,109.3546,40514.0
2021-02-24 12:30:00,118.96,120.56,118.95,120.29,22101.0,109.4098,110.8813,109.4006,110.633,22101.0
2021-02-24 13:00:00,120.28,121.2,120.27,120.67,76003.0,110.6238,111.4699,110.6146,110.9825,76003.0
2021-02-24 13:30:00,120.73,120.84,120.02,120.2,20427.0,111.0377,111.1388,110.3847,110.5502,20427.0
2021-02-24 14:00:00,120.28,120.5,119.68,120.11,32681.0,110.6238,110.8261,110.0719,110.4674,32681.0
2021-02-24 14:30:00,120.1,120.5,119.74,120.18,24379.0,110.4582,110.8261,110.1271,110.5318,24379.0
2021-02-24 15:00:00,120.2,121.25,120.2,121.25,18887.0,110.5502,111.5159,110.5502,111.5159,18887.0
2021-02-24 15:30:00,121.3,122.5,121.29,121.64,91206.0,111.5619,112.6656,111.5527,111.8746,91206.0
2021-02-25 09:30:00,121.58,122.49,119.36,122.11,33194.0,111.8194,112.6564,109.7776,112.3069,33194.0
2021-02-25 10:00:00,122.48,122.5,119.85,120.48,12776.0,112.6472,112.6656,110.2283,110.8077,12776.0
2021-02-25 10:30:00,120.58,120.58,117.46,117.86,41003.0,110.8997,110.8997,108.0302,108.3981,41003.0
2021-02-25 11:00:00,117.77,118.15,117.28,117.37,10554.0,108.3153,108.6648,107.8646,107.9474,10554.0
2021-02-25 11:30:00,117.34,117.84,116.82,117.07,26838.0,107.9198,108.3797,107.4416,107.6715,26838.0
2021-02-25 12:00:00,117.05,117.55,116.47,116.57,56918.0,107.6531,108.1129,107.1197,107.2116,56918.0
2021-02-25 12:30:00,116.66,118.17,116.46,116.91,52466.0,107.2944,108.6832,107.1105,107.5243,52466.0
2021-02-25 13:00:00,116.7,118.56,116.69,118.12,33166.0,107.3312,109.0419,107.322,108.6372,33166.0
2021-02-25 13:30:00,118.23,119.27,117.82,118.48,18012.0,108.7384,109.6949,108.3613,108.9683,18012.0
2021-02-25 14:00:00,118.47,119.21,118.33,119.07,13086.0,108.9591,109.6397,108.8303,109.5109,13086.0
2021-02-25 14:30:00,118.91,118.97,118.16,118.35,23407.0,109.3638,109.4189,108.674,108.8487,23407.0
2021-02-25 15:00:00,118.48,118.76,116.91,117.08,52059.0,108.9683,109.2258,107.5243,107.6807,52059.0
2021-02-25 15:30:00,116.95,117.34,115.73,116.21,114229.0,107.5611,107.9198,106.4391,106.8805,114229.0
2021-02-26 09:30:00,117.22,120.84,117.22,117.75,155749.0,107.8094,111.1388,107.8094,108.2969,155749.0
2021-02-26 10:00:00,117.75,118.5,115.89,116.02,148706.0,108.2969,108.9867,106.5862,106.7058,148706.0
2021-02-26 10:30:00,116.02,118.41,115.54,118.13,74552.0,106.7058,108.9039,106.2643,108.6464,74552.0
2021-02-26 11:00:00,117.8,119.85,117.75,119.84,37200.0,108.3429,110.2283,108.2969,110.2191,37200.0
2021-02-26 11:30:00,119.93,120.0,117.53,118.3,34450.0,110.3019,110.3663,108.0946,108.8027,34450.0
2021-02-26 12:00:00,118.39,119.4,118.23,118.91,25325.0,108.8855,109.8144,108.7384,109.3638,25325.0
2021-02-26 12:30:00,119.02,119.83,118.83,118.98,16861.0,109.4649,110.2099,109.2902,109.4281,16861.0
2021-02-26 13:00:00,119.07,119.56,118.32,119.25,17613.0,109.5109,109.9616,108.8211,109.6765,17613.0
2021-02-26 13:30:00,119.35,119.35,117.92,117.92,18263.0,109.7684,109.7684,108.4532,108.4532,18263.0
2021-02-26 14:00:00,117.91,118.47,117.08,117.67,16649.0,108.444,108.9591,107.6807,108.2233,16649.0
2021-02-26 14:30:00,117.8,117.97,117.0,117.66,14041.0,108.3429,108.4992,107.6071,108.2141,14041.0
2021-02-26 15:00:00,117.72,118.48,117.52,117.62,15924.0,108.2693,108.9683,108.0854,108.1773,15924.0
2021-02-26 15:30:00,117.7,118.51,116.9,117.06,121467.0,108.2509,108.9959,107.5151,107.6623,121467.0
2021-03-01 09:30:00,119.08,121.98,118.97,121.07,33587.0,109.5201,112.1873,109.4189,111.3504,33587.0
2021-03-01 10:00:00,120.77,122.73,120.4,121.81,27927.0,111.0744,112.8771,110.7341,112.0309,27927.0
2021-03-01 10:30:00,121.48,122.19,121.17,122.18,13337.0,111.7274,112.3804,111.4423,112.3712,13337.0
2021-03-01 11:00:00,122.09,122.52,121.66,121.78,13201.0,112.2885,112.6839,111.893,112.0034,13201.0
2021-03-01 11:30:00,121.78,122.21,121.6,122.2,14296.0,112.0034,112.3988,111.8378,112.3896,14296.0
2021-03-01 12:00:00,122.18,122.67,121.52,121.72,7705.0,112.3712,112.8219,111.7642,111.9482,7705.0
2021-03-01 12:30:00,121.81,122.2,121.61,121.73,8152.0,112.0309,112.3896,111.847,111.9574,8152.0
2021-03-01 13:00:00,121.86,121.95,121.0,121.55,8323.0,112.0769,112.1597,111.286,111.7918,8323.0
2021-03-01 13:30:00,121.37,121.98,121.02,121.13,10773.0,111.6263,112.1873,111.3044,111.4055,10773.0
2021-03-01 14:00:00,121.11,122.31,121.11,122.31,8777.0,111.3871,112.4908,111.3871,112.4908,8777.0
2021-03-01 14:30:00,122.19,123.2,122.03,122.98,18114.0,112.3804,113.3094,112.2333,113.107,18114.0
2021-03-01 15:00:00,123.04,123.08,122.17,122.28,9943.0,113.1622,113.199,112.362,112.4632,9943.0
2021-03-01 15:30:00,122.34,122.6,121.14,121.85,67008.0,112.5184,112.7575,111.4147,112.0677,67008.0
2021-03-02 09:30:00,122.55,122.73,119.39,120.65,21995.0,112.7115,112.8771,109.8052,110.9641,21995.0
2021-03-02 10:00:00,120.79,121.59,119.9,119.94,16214.0,111.0928,111.8286,110.2743,110.3111,16214.0
2021-03-02 10:30:00,120.0,121.47,119.48,120.68,20326.0,110.3663,111.7182,109.888,110.9917,20326.0
2021-03-02 11:00:00,120.67,121.22,119.29,119.88,19831.0,110.9825,111.4883,109.7133,110.2559,19831.0
2021-03-02 11:30:00,119.88,119.88,118.82,118.85,30787.0,110.2559,110.2559,109.281,109.3086,30787.0
2021-03-02 12:00:00,118.7,120.35,118.61,119.83,52037.0,109.1706,110.6882,109.0878,110.2099,52037.0
2021-03-02 12:30:00,119.97,120.8,119.67,120.28,24139.0,110.3387,111.102,110.0628,110.6238,24139.0
2021-03-02 13:00:00,120.28,120.48,119.28,119.34,27118.0,110.6238,110.8077,109.7041,109.7592,27118.0
2021-03-02 13:30:00,119.67,119.98,119.42,119.66,23744.0,110.0628,110.3479,109.8328,110.0536,23744.0
2021-03-02 14:00:00,119.78,119.93,118.25,118.72,42248.0,110.1639,110.3019,108.7567,109.189,42248.0
2021-03-02 14:30:00,118.8,119.57,118.51,119.29,22731.0,109.2626,109.9708,108.9959,109.7133,22731.0
2021-03-02 15:00:00,119.32,119.8,119.2,119.67,43769.0,109.7408,110.1823,109.6305,110.0628,43769.0
2021-03-02 15:30:00,119.59,120.02,118.92,119.04,75843.0,109.9892,110.3847,109.373,109.4833,75843.0
2021-03-03 09:30:00,120.0,120.98,118.65,120.02,56152.0,110.3663,111.2676,109.1246,110.3847,56152.0
2021-03-03 10:00:00,120.25,121.15,119.0,120.04,132689.0,110.5962,111.4239,109.4465,110.403,132689.0
2021-03-03 10:30:00,119.8,122.3,119.8,121.96,46072.0,110.1823,112.4816,110.1823,112.1689,46072.0
2021-03-03 11:00:00,121.89,124.65,121.89,124.27,59373.0,112.1045,114.643,112.1045,114.2935,59373.0
2021-03-03 11:30:00,124.14,125.78,123.9,125.78,55593.0,114.1739,115.6822,113.9532,115.6822,55593.0
2021-03-03 12:00:00,125.63,125.95,124.54,125.32,34672.0,115.5443,115.8386,114.5418,115.2592,34672.0
2021-03-03 12:30:00,125.32,125.64,123.95,123.95,28893.0,115.2592,115.5535,113.9991,113.9991,28893.0
2021-03-03 13:00:00,123.85,125.96,123.82,124.97,39975.0,113.9072,115.8478,113.8796,114.9373,39975.0
2021-03-03 13:30:00,125.23,125.23,123.14,123.44,34951.0,115.1764,115.1764,113.2542,113.5301,34951.0
2021-03-03 14:00:00,123.48,124.43,122.01,122.37,36005.0,113.5669,114.4406,112.2149,112.546,36005.0
2021-03-03 14:30:00,122.6,122.67,121.49,122.45,26299.0,112.7575,112.8219,111.7366,112.6196,26299.0
2021-03-03 15:00:00,122.35,123.07,122.11,122.26,15016.0,112.5276,113.1898,112.3069,112.4448,15016.0
2021-03-03 15:30:00,122.4,122.82,121.57,121.77,84623.0,112.5736,112.9599,111.8102,111.9942,84623.0
2021-03-04 09:30:00,121.13,122.38,119.61,120.67,67574.0,111.4055,112.5552,110.0076,110.9825,67574.0
2021-03-04 10:00:00,120.87,120.89,117.72,119.32,40886.0,111.1664,111.1848,108.2693,109.7408,40886.0
2021-03-04 10:30:00,119.31,120.75,119.14,120.33,37180.0,109.7317,111.056,109.5753,110.6698,37180.0
2021-03-04 11:00:00,120.18,120.95,119.22,119.59,32408.0,110.5318,111.24,109.6489,109.9892,32408.0
2021-03-04 11:30:00,119.9,120.91,119.73,119.89,18189.0,110.2743,111.2032,110.1179,110.2651,18189.0
2021-03-04 12:00:00,120.05,120.86,119.77,120.04,22224.0,110.4122,111.1572,110.1547,110.403,22224.0
2021-03-04 12:30:00,120.01,120.36,117.88,117.93,45829.0,110.3755,110.6974,108.4165,108.4624,45829.0
2021-03-04 13:00:00,117.95,118.35,114.32,115.53,95841.0,108.4808,108.8487,105.1423,106.2551,95841.0
2021-03-04 13:30:00,115.53,117.13,114.09,114.17,76571.0,106.2551,107.7267,104.9307,105.0043,76571.0
2021-03-04 14:00:00,114.08,118.21,114.08,118.0,34794.0,104.9215,108.72,104.9215,108.5268,34794.0
2021-03-04 14:30:00,118.08,118.82,116.69,118.82,23356.0,108.6004,109.281,107.322,109.281,23356.0
2021-03-04 15:00:00,118.66,119.32,117.9,118.57,42802.0,109.1338,109.7408,108.4348,109.0511,42802.0
2021-03-04 15:30:00,118.45,119.31,118.07,119.08,117353.0,108.9407,109.7317,108.5912,109.5201,117353.0
2021-03-05 09:30:00,120.9,123.15,120.0,122.08,27756.0,111.194,113.2634,110.3663,112.2793,27756.0
2021-03-05 10:00:00,121.83,122.9,118.13,118.84,56126.0,112.0493,113.0334,108.6464,109.2994,56126.0
2021-03-05 10:30:00,118.12,120.11,116.96,119.48,32213.0,108.6372,110.4674,107.5703,109.888,32213.0
2021-03-05 11:00:00,119.37,119.87,116.37,116.62,75489.0,109.7868,110.2467,107.0277,107.2576,75489.0
2021-03-05 11:30:00,117.31,118.9,117.0,118.67,21325.0,107.8922,109.3546,107.6071,109.143,21325.0
2021-03-05 12:00:00,118.67,119.98,117.81,119.98,25202.0,109.143,110.3479,108.3521,110.3479,25202.0
2021-03-05 12:30:00,120.0,122.37,120.0,121.88,38779.0,110.3663,112.546,110.3663,112.0953,38779.0
2021-03-05 13:00:00,122.18,123.92,121.16,123.8,38224.0,112.3712,113.9716,111.4331,113.8612,38224.0
2021-03-05 13:30:00,123.83,125.14,123.21,123.67,38943.0,113.8888,115.0936,113.3186,113.7416,38943.0
2021-03-05 14:00:00,124.04,125.37,122.89,125.37,43264.0,114.0819,115.3051,113.0242,115.3051,43264.0
2021-03-05 14:30:00,125.37,125.45,123.64,125.37,53973.0,115.3051,115.3787,113.714,115.3051,53973.0
2021-03-05 15:00:00,125.18,126.3,124.85,125.95,62317.0,115.1304,116.1605,114.8269,115.8386,62317.0
2021-03-05 15:30:00,125.96,126.87,125.54,126.2,134447.0,115.8478,116.6847,115.4615,116.0685,134447.0
2021-03-08 09:30:00,126.19,129.79,125.28,129.06,50761.0,116.0593,119.3703,115.2224,118.6989,50761.0
2021-03-08 10:00:00,129.29,131.5,128.63,131.03,65049.0,118.9104,120.943,118.3034,120.5108,65049.0
2021-03-08 10:30:00,130.98,133.82,130.83,132.41,75054.0,120.4648,123.0768,120.3268,121.78,75054.0
2021-03-08 11:00:00,132.57,133.27,132.13,132.72,35831.0,121.9271,122.5709,121.5224,122.0651,35831.0
2021-03-08 11:30:00,132.7,133.08,132.16,132.71,40476.0,122.0467,122.3962,121.55,122.0559,40476.0
2021-03-08 12:00:00,132.54,133.99,132.53,133.18,65289.0,121.8995,123.2331,121.8903,122.4882,65289.0
2021-03-08 12:30:00,133.36,133.55,131.31,131.34,72993.0,122.6537,122.8284,120.7683,120.7959,72993.0
2021-03-08 13:00:00,131.34,131.76,130.26,130.87,54300.0,120.7959,121.1822,119.8026,120.3636,54300.0
2021-03-08 13:30:00,130.94,131.1,129.04,129.71,44901.0,120.428,120.5751,118.6805,119.2967,44901.0
2021-03-08 14:00:00,129.71,130.46,129.13,130.24,40770.0,119.2967,119.9865,118.7633,119.7842,40770.0
2021-03-08 14:30:00,130.34,131.06,129.85,130.67,36452.0,119.8762,120.5383,119.4255,120.1797,36452.0
2021-03-08 15:00:00,130.52,130.57,129.63,130.16,41297.0,120.0417,120.0877,119.2231,119.7106,41297.0
2021-03-08 15:30:00,130.26,131.0,129.83,129.84,152904.0,119.8026,120.4832,119.4071,119.4163,152904.0
2021-03-09 09:30:00,131.3,132.93,126.1,130.77,153204.0,120.7591,122.2582,115.9765,120.2716,153204.0
2021-03-09 10:00:00,130.41,133.0,129.99,131.97,65156.0,119.9405,122.3226,119.5542,121.3753,65156.0
2021-03-09 10:30:00,131.69,132.27,128.49,129.93,46936.0,121.1178,121.6512,118.1747,119.4991,46936.0
2021-03-09 11:00:00,129.92,132.49,129.49,131.71,86136.0,119.4899,121.8535,119.0944,121.1362,86136.0
2021-03-09 11:30:00,131.66,132.46,131.19,131.49,36088.0,121.0902,121.826,120.6579,120.9338,36088.0
2021-03-09 12:00:00,131.26,132.2,131.19,132.03,40219.0,120.7223,121.5868,120.6579,121.4305,40219.0
2021-03-09 12:30:00,132.17,133.07,131.29,131.31,54074.0,121.5592,122.387,120.7499,120.7683,54074.0
2021-03-09 13:00:00,131.3,131.31,129.01,130.22,49865.0,120.7591,120.7683,118.6529,119.7658,49865.0
2021-03-09 13:30:00,130.22,132.02,130.15,131.86,29811.0,119.7658,121.4213,119.7014,121.2741,29811.0
2021-03-09 14:00:00,131.86,132.02,131.55,131.79,22976.0,121.2741,121.4213,120.989,121.2097,22976.0
2021-03-09 14:30:00,131.73,133.54,131.73,132.73,38594.0,121.1546,122.8193,121.1546,122.0743,38594.0
2021-03-09 15:00:00,132.82,133.19,131.97,132.38,41957.0,122.1571,122.4973,121.3753,121.7524,41957.0
2021-03-09 15:30:00,132.5,133.16,132.07,132.22,143065.0,121.8627,122.4698,121.4673,121.6052,143065.0
2021-03-10 09:30:00,132.36,138.0,132.22,136.14,56537.0,121.734,126.9212,121.6052,125.2105,56537.0
2021-03-10 10:00:00,136.02,136.67,134.56,134.86,34516.0,125.1002,125.698,123.7574,124.0333,34516.0
2021-03-10 10:30:00,135.26,136.06,134.06,134.75,34491.0,124.4012,125.1369,123.2975,123.9321,34491.0
2021-03-10 11:00:00,134.74,136.0,134.67,135.34,43750.0,123.9229,125.0818,123.8585,124.4747,43750.0
2021-03-10 11:30:00,135.21,135.6,133.5,133.91,27172.0,124.3552,124.7139,122.7825,123.1595,27172.0
2021-03-10 12:00:00,133.88,135.0,133.63,133.75,24256.0,123.132,124.162,122.902,123.0124,24256.0
2021-03-10 12:30:00,133.85,135.6,133.42,135.09,27603.0,123.1044,124.7139,122.7089,124.2448,27603.0
2021-03-10 13:00:00,135.15,135.29,134.03,134.12,32010.0,124.3,124.4288,123.2699,123.3527,32010.0
2021-03-10 13:30:00,134.41,134.74,133.4,133.81,18099.0,123.6194,123.9229,122.6905,123.0676,18099.0
2021-03-10 14:00:00,133.74,135.58,133.52,135.28,31636.0,123.0032,124.6955,122.8009,124.4196,31636.0
2021-03-10 14:30:00,135.17,135.2,134.3,134.44,52693.0,124.3184,124.346,123.5182,123.647,52693.0
2021-03-10 15:00:00,134.42,134.77,133.62,133.63,37104.0,123.6286,123.9505,122.8928,122.902,37104.0
2021-03-10 15:30:00,133.69,134.67,133.62,133.98,91467.0,122.9572,123.8585,122.8928,123.2239,91467.0
2021-03-11 09:30:00,136.56,138.34,135.24,136.06,63599.0,125.5968,127.2339,124.3828,125.1369,63599.0
2021-03-11 10:00:00,136.07,138.2,135.88,137.74,42324.0,125.1461,127.1051,124.9714,126.6821,42324.0
2021-03-11 10:30:00,137.7,139.42,137.7,138.96,26717.0,126.6453,128.2272,126.6453,127.8041,26717.0
2021-03-11 11:00:00,138.94,139.46,138.7,138.78,30748.0,127.7857,128.264,127.565,127.6386,30748.0
2021-03-11 11:30:00,138.88,139.39,137.58,137.75,14142.0,127.7305,128.1996,126.5349,126.6913,14142.0
2021-03-11 12:00:00,137.79,138.16,137.0,137.33,15022.0,126.7281,127.0684,126.0015,126.305,15022.0
2021-03-11 12:30:00,137.47,137.54,136.43,136.99,15114.0,126.4337,126.4981,125.4772,125.9923,15114.0
2021-03-11 13:00:00,137.14,137.43,136.55,137.05,13455.0,126.1302,126.397,125.5876,126.0475,13455.0
2021-03-11 13:30:00,137.08,138.29,137.01,137.84,36095.0,126.0751,127.1879,126.0107,126.774,36095.0
2021-03-11 14:00:00,137.8,138.9,137.8,138.84,29705.0,126.7373,127.7489,126.7373,127.6938,29705.0
2021-03-11 14:30:00,138.91,138.98,138.5,138.87,20324.0,127.7581,127.8225,127.3811,127.7214,20324.0
2021-03-11 15:00:00,138.78,138.95,138.06,138.32,24721.0,127.6386,127.7949,126.9764,127.2155,24721.0
2021-03-11 15:30:00,138.23,139.01,138.23,139.0,79335.0,127.1327,127.8501,127.1327,127.8409,79335.0
2021-03-12 09:30:00,138.99,140.73,137.81,140.66,45194.0,127.8317,129.432,126.7464,129.3676,45194.0
2021-03-12 10:00:00,140.47,140.77,139.42,140.0,26227.0,129.1929,129.4688,128.2272,128.7606,26227.0
2021-03-12 10:30:00,140.02,140.53,139.5,140.0,25017.0,128.779,129.2481,128.3008,128.7606,25017.0
2021-03-12 11:00:00,139.86,140.55,139.55,140.44,15237.0,128.6319,129.2665,128.3468,129.1653,15237.0
2021-03-12 11:30:00,140.28,140.83,139.85,140.49,10994.0,129.0182,129.524,128.6227,129.2113,10994.0
2021-03-12 12:00:00,140.5,140.5,139.9,140.09,11637.0,129.2205,129.2205,128.6687,128.8434,11637.0
2021-03-12 12:30:00,140.27,140.56,139.68,139.89,8152.0,129.009,129.2757,128.4663,128.6595,8152.0
2021-03-12 13:00:00,139.84,140.51,139.7,140.38,10807.0,128.6135,129.2297,128.4847,129.1101,10807.0
2021-03-12 13:30:00,140.43,140.45,139.17,139.23,24479.0,129.1561,129.1745,127.9973,128.0525,24479.0
2021-03-12 14:00:00,139.27,140.15,138.47,140.15,38656.0,128.0892,128.8986,127.3535,128.8986,38656.0
2021-03-12 14:30:00,140.37,140.89,140.23,140.77,14309.0,129.1009,129.5792,128.9722,129.4688,14309.0
2021-03-12 15:00:00,140.65,140.81,140.21,140.6,12284.0,129.3585,129.5056,128.9538,129.3125,12284.0
2021-03-12 15:30:00,140.61,141.17,140.25,141.11,56547.0,129.3217,129.8367,128.9906,129.7815,56547.0
2021-03-15 09:30:00,141.11,145.39,141.1,144.85,49558.0,129.7815,133.7179,129.7723,133.2213,49558.0
2021-03-15 10:00:00,144.8,146.56,143.75,146.04,49389.0,133.1753,134.794,132.2096,134.3157,49389.0
2021-03-15 10:30:00,145.88,147.25,145.47,146.9,24385.0,134.1686,135.4286,133.7915,135.1067,24385.0
2021-03-15 11:00:00,147.3,147.36,144.96,145.01,30253.0,135.4746,135.5298,133.3224,133.3684,30253.0
2021-03-15 11:30:00,145.27,146.34,144.6,146.25,13726.0,133.6076,134.5917,132.9913,134.5089,13726.0
2021-03-15 12:00:00,146.4,147.41,146.15,147.31,16983.0,134.6468,135.5758,134.4169,135.4838,16983.0
2021-03-15 12:30:00,147.37,148.33,146.81,147.65,37610.0,135.539,136.4219,135.0239,135.7965,37610.0
2021-03-15 13:00:00,147.79,148.85,147.13,148.85,22492.0,135.9252,136.9001,135.3182,136.9001,22492.0
2021-03-15 13:30:00,148.71,148.87,147.85,148.01,15405.0,136.7714,136.9185,135.9804,136.1276,15405.0
2021-03-15 14:00:00,148.04,149.58,147.14,149.28,53812.0,136.1552,137.5715,135.3274,137.2956,53812.0
2021-03-15 14:30:00,149.36,149.48,148.01,148.1,42184.0,137.3692,137.4796,136.1276,136.2104,42184.0
2021-03-15 15:00:00,148.11,148.58,147.53,147.97,55799.0,136.2196,136.6518,135.6861,136.0908,55799.0
2021-03-15 15:30:00,147.97,148.16,146.47,146.9,190560.0,136.0908,136.2655,134.7112,135.1067,190560.0
2021-03-16 09:30:00,146.91,148.07,145.23,147.76,44803.0,135.1159,136.1828,133.5708,135.8977,44803.0
2021-03-16 10:00:00,147.62,148.15,146.31,147.71,31154.0,135.7689,136.2563,134.5641,135.8517,31154.0
2021-03-16 10:30:00,147.92,148.35,146.17,146.83,36123.0,136.0448,136.4403,134.4353,135.0423,36123.0
2021-03-16 11:00:00,146.84,147.92,146.55,147.2,45061.0,135.0515,136.0448,134.7848,135.3826,45061.0
2021-03-16 11:30:00,147.3,147.5,146.38,146.68,22174.0,135.4746,135.6585,134.6284,134.9044,22174.0
2021-03-16 12:00:00,146.68,147.1,146.41,146.41,19180.0,134.9044,135.2906,134.656,134.656,19180.0
2021-03-16 12:30:00,146.86,147.82,146.85,147.75,9390.0,135.0699,135.9528,135.0607,135.8885,9390.0
2021-03-16 13:00:00,147.78,148.26,147.49,147.66,25088.0,135.916,136.3575,135.6493,135.8057,25088.0
2021-03-16 13:30:00,147.6,148.0,147.23,147.37,49697.0,135.7505,136.1184,135.4102,135.539,49697.0
2021-03-16 14:00:00,147.37,148.33,146.45,146.49,29589.0,135.539,136.4219,134.6928,134.7296,29589.0
2021-03-16 14:30:00,146.68,147.7,146.17,147.7,42141.0,134.9044,135.8425,134.4353,135.8425,42141.0
2021-03-16 15:00:00,147.58,148.96,146.95,148.4,36147.0,135.7321,137.0013,135.1527,136.4863,36147.0
2021-03-16 15:30:00,148.48,148.75,148.03,148.22,103469.0,136.5598,136.8082,136.146,136.3207,103469.0
2021-03-17 09:30:00,148.38,149.45,147.29,148.19,31798.0,136.4679,137.452,135.4654,136.2931,31798.0
2021-03-17 10:00:00,148.01,148.3,147.5,147.86,22951.0,136.1276,136.3943,135.6585,135.9896,22951.0
2021-03-17 10:30:00,147.79,148.1,146.0,147.0,93169.0,135.9252,136.2104,134.2789,135.1987,93169.0
2021-03-17 11:00:00,146.83,148.3,146.55,148.12,22576.0,135.0423,136.3943,134.7848,136.2288,22576.0
2021-03-17 11:30:00,147.98,149.37,147.9,148.8,17162.0,136.1,137.3784,136.0264,136.8542,17162.0
2021-03-17 12:00:00,148.9,149.83,148.29,149.09,207779.0,136.9461,137.8015,136.3851,137.1209,207779.0
2021-03-17 12:30:00,149.08,149.25,148.51,148.51,30358.0,137.1117,137.268,136.5874,136.5874,30358.0
2021-03-17 13:00:00,148.5,148.83,148.2,148.45,24770.0,136.5782,136.8818,136.3023,136.5323,24770.0
2021-03-17 13:30:00,148.53,148.76,148.32,148.41,28500.0,136.6058,136.8174,136.4127,136.4955,28500.0
2021-03-17 14:00:00,148.45,150.62,148.45,149.14,95385.0,136.5323,138.528,136.5323,137.1669,95385.0
2021-03-17 14:30:00,149.0,151.86,148.79,151.8,189637.0,137.0381,139.6685,136.845,139.6133,189637.0
2021-03-17 15:00:00,151.69,151.99,150.5,151.2,52969.0,139.5121,139.7881,138.4177,139.0615,52969.0
2021-03-17 15:30:00,151.23,152.2,151.12,152.19,160939.0,139.0891,139.9812,138.9879,139.972,160939.0
2021-03-18 09:30:00,151.06,152.2,149.59,150.28,28237.0,138.9327,139.9812,137.5807,138.2153,28237.0
2021-03-18 10:00:00,150.28,150.28,147.76,148.42,64176.0,138.2153,138.2153,135.8977,136.5047,64176.0
2021-03-18 10:30:00,148.5,148.72,147.25,147.43,32377.0,136.5782,136.7806,135.4286,135.5941,32377.0
2021-03-18 11:00:00,147.49,148.61,147.16,148.43,25918.0,135.6493,136.6794,135.3458,136.5139,25918.0
2021-03-18 11:30:00,148.43,148.69,147.42,147.54,19894.0,136.5139,136.753,135.5849,135.6953,19894.0
2021-03-18 12:00:00,147.6,147.61,146.53,146.94,43078.0,135.7505,135.7597,134.7664,135.1435,43078.0
2021-03-18 12:30:00,146.91,147.1,144.62,145.25,74761.0,135.1159,135.2906,133.0097,133.5892,74761.0
2021-03-18 13:00:00,145.16,146.0,144.56,145.05,21466.0,133.5064,134.2789,132.9546,133.4052,21466.0
2021-03-18 13:30:00,144.86,146.1,144.65,145.97,17049.0,133.2305,134.3709,133.0373,134.2514,17049.0
2021-03-18 14:00:00,146.1,146.11,145.07,145.25,27322.0,134.3709,134.3801,133.4236,133.5892,27322.0
2021-03-18 14:30:00,145.38,145.86,144.35,145.02,18223.0,133.7087,134.1502,132.7614,133.3776,18223.0
2021-03-18 15:00:00,144.77,145.21,144.32,144.59,17496.0,133.1477,133.5524,132.7338,132.9821,17496.0
2021-03-18 15:30:00,144.7,144.81,142.54,142.74,94647.0,133.0833,133.1845,131.0967,131.2807,94647.0
2021-03-19 09:30:00,143.79,147.01,143.0,144.1,79163.0,132.2464,135.2079,131.5198,132.5315,79163.0
2021-03-19 10:00:00,144.54,145.24,143.3,145.13,49857.0,132.9362,133.58,131.7957,133.4788,49857.0
2021-03-19 10:30:00,145.2,145.9,144.14,144.65,31463.0,133.5432,134.187,132.5683,133.0373,31463.0
2021-03-19 11:00:00,144.8,145.3,144.26,144.92,18667.0,133.1753,133.6351,132.6786,133.2857,18667.0
2021-03-19 11:30:00,144.7,145.35,144.5,144.5,15380.0,133.0833,133.6811,132.8994,132.8994,15380.0
2021-03-19 12:00:00,144.56,145.14,144.56,144.66,24972.0,132.9546,133.488,132.9546,133.0465,24972.0
2021-03-19 12:30:00,144.59,144.92,143.77,144.14,19319.0,132.9821,133.2857,132.228,132.5683,19319.0
2021-03-19 13:00:00,144.13,144.13,143.41,143.74,11426.0,132.5591,132.5591,131.8969,132.2004,11426.0
2021-03-19 13:30:00,143.66,143.75,142.65,142.8,19700.0,132.1268,132.2096,131.1979,131.3358,19700.0
2021-03-19 14:00:00,142.83,143.15,142.29,142.73,18654.0,131.3634,131.6577,130.8668,131.2715,18654.0
2021-03-19 14:30:00,142.69,143.48,142.59,143.14,22791.0,131.2347,131.9613,131.1427,131.6486,22791.0
2021-03-19 15:00:00,143.17,143.61,142.78,143.56,19793.0,131.6761,132.0808,131.3175,132.0348,19793.0
2021-03-19 15:30:00,143.56,144.28,142.57,142.64,89403.0,132.0348,132.697,131.1243,131.1887,89403.0
2021-03-22 09:30:00,142.52,143.21,138.73,139.37,59914.0,131.0783,131.7129,127.5926,128.1812,59914.0
2021-03-22 10:00:00,139.4,139.94,137.62,138.36,39728.0,128.2088,128.7055,126.5717,127.2523,39728.0
2021-03-22 10:30:00,138.39,139.14,136.69,137.23,45589.0,127.2799,127.9697,125.7164,126.213,45589.0
2021-03-22 11:00:00,137.49,139.57,137.26,139.47,30440.0,126.4521,128.3652,126.2406,128.2732,30440.0
2021-03-22 11:30:00,139.6,140.54,139.41,139.56,23269.0,128.3927,129.2573,128.218,128.356,23269.0
2021-03-22 12:00:00,139.68,141.0,139.36,141.0,18585.0,128.4663,129.6804,128.172,129.6804,18585.0
2021-03-22 12:30:00,140.88,141.35,140.45,141.35,14850.0,129.57,130.0023,129.1745,130.0023,14850.0
2021-03-22 13:00:00,141.45,142.08,141.0,141.94,11352.0,130.0942,130.6736,129.6804,130.5449,11352.0
2021-03-22 13:30:00,141.87,143.01,141.69,142.49,15137.0,130.4805,131.529,130.315,131.0507,15137.0
2021-03-22 14:00:00,142.47,142.72,141.46,142.01,12445.0,131.0323,131.2623,130.1034,130.6093,12445.0
2021-03-22 14:30:00,142.21,142.51,141.37,141.61,9215.0,130.7932,131.0691,130.0206,130.2414,9215.0
2021-03-22 15:00:00,141.62,142.47,141.15,141.18,11592.0,130.2506,131.0323,129.8183,129.8459,11592.0
2021-03-22 15:30:00,141.45,141.67,141.0,141.48,43721.0,130.0942,130.2966,129.6804,130.1218,43721.0
2021-03-23 09:30:00,139.5,139.89,137.26,139.14,36568.0,128.3008,128.6595,126.2406,127.9697,36568.0
2021-03-23 10:00:00,138.97,138.99,135.27,135.77,68755.0,127.8133,127.8317,124.4104,124.8702,68755.0
2021-03-23 10:30:00,135.76,136.41,134.22,135.52,41799.0,124.861,125.4588,123.4447,124.6403,41799.0
2021-03-23 11:00:00,135.65,137.04,135.43,136.78,28901.0,124.7599,126.0383,124.5575,125.7991,28901.0
2021-03-23 11:30:00,136.79,136.8,135.29,135.73,31270.0,125.8083,125.8175,124.4288,124.8334,31270.0
2021-03-23 12:00:00,135.88,136.6,135.6,136.42,23910.0,124.9714,125.6336,124.7139,125.468,23910.0
2021-03-23 12:30:00,136.35,136.66,135.93,136.09,20830.0,125.4037,125.6888,125.0174,125.1645,20830.0
2021-03-23 13:00:00,136.25,136.64,134.78,134.97,43416.0,125.3117,125.6704,123.9597,124.1344,43416.0
2021-03-23 13:30:00,135.01,135.1,133.72,133.94,39081.0,124.1712,124.254,122.9848,123.1871,39081.0
2021-03-23 14:00:00,133.74,135.36,133.7,134.53,27921.0,123.0032,124.4931,122.9664,123.7298,27921.0
2021-03-23 14:30:00,134.23,134.31,131.58,131.72,76385.0,123.4539,123.5274,121.0166,121.1454,76385.0
2021-03-23 15:00:00,131.86,133.0,131.61,132.3,52197.0,121.2741,122.3226,121.0442,121.6788,52197.0
2021-03-23 15:30:00,132.33,132.52,130.78,132.24,125250.0,121.7064,121.8811,120.2808,121.6236,125250.0
2021-03-24 09:30:00,134.8,136.42,131.87,132.75,57592.0,123.9781,125.468,121.2833,122.0927,57592.0
2021-03-24 10:00:00,132.43,133.46,131.0,132.19,30973.0,121.7984,122.7457,120.4832,121.5776,30973.0
2021-03-24 10:30:00,132.24,133.67,131.51,132.15,31645.0,121.6236,122.9388,120.9522,121.5408,31645.0
2021-03-24 11:00:00,131.95,131.95,128.73,129.35,102703.0,121.3569,121.3569,118.3954,118.9656,102703.0
2021-03-24 11:30:00,129.46,129.55,127.69,128.56,35690.0,119.0668,119.1496,117.4389,118.2391,35690.0
2021-03-24 12:00:00,128.85,129.32,127.57,128.03,30675.0,118.5058,118.938,117.3285,117.7516,30675.0
2021-03-24 12:30:00,127.82,128.53,126.78,128.34,70707.0,117.5585,118.2115,116.602,118.0367,70707.0
2021-03-24 13:00:00,128.33,129.08,127.75,128.9,34628.0,118.0275,118.7173,117.4941,118.5518,34628.0
2021-03-24 13:30:00,128.97,129.3,128.32,128.57,24742.0,118.6161,118.9196,118.0183,118.2482,24742.0
2021-03-24 14:00:00,128.69,128.88,127.76,128.0,27772.0,118.3586,118.5334,117.5033,117.724,27772.0
2021-03-24 14:30:00,127.9,127.9,126.01,126.01,41913.0,117.632,117.632,115.8938,115.8938,41913.0
2021-03-24 15:00:00,126.14,126.81,125.9,125.97,24264.0,116.0133,116.6295,115.7926,115.857,24264.0
2021-03-24 15:30:00,126.15,126.33,124.75,125.15,126963.0,116.0225,116.1881,114.7349,115.1028,126963.0
2021-03-25 09:30:00,122.11,127.6,121.57,124.74,80900.0,112.3069,117.3561,111.8102,114.7257,80900.0
2021-03-25 10:00:00,124.89,127.64,124.55,126.25,41848.0,114.8637,117.3929,114.551,116.1145,41848.0
2021-03-25 10:30:00,126.25,126.65,124.4,125.47,35662.0,116.1145,116.4824,114.413,115.3971,35662.0
2021-03-25 11:00:00,125.15,127.22,124.81,127.22,22739.0,115.1028,117.0066,114.7901,117.0066,22739.0
2021-03-25 11:30:00,127.13,130.09,127.13,129.84,27978.0,116.9239,119.6462,116.9239,119.4163,27978.0
2021-03-25 12:00:00,130.0,130.18,128.86,129.92,19037.0,119.5634,119.729,118.515,119.4899,19037.0
2021-03-25 12:30:00,129.97,130.65,129.28,129.92,13699.0,119.5359,120.1613,118.9012,119.4899,13699.0
2021-03-25 13:00:00,129.52,129.75,128.75,128.95,14787.0,119.122,119.3335,118.4138,118.5977,14787.0
2021-03-25 13:30:00,129.04,129.98,128.31,128.31,35960.0,118.6805,119.5451,118.0091,118.0091,35960.0
2021-03-25 14:00:00,128.19,128.94,127.85,128.33,8909.0,117.8988,118.5885,117.5861,118.0275,8909.0
2021-03-25 14:30:00,128.05,129.49,127.75,129.24,17389.0,117.77,119.0944,117.4941,118.8645,17389.0
2021-03-25 15:00:00,129.48,129.88,128.23,129.72,21061.0,119.0852,119.4531,117.9355,119.3059,21061.0
2021-03-25 15:30:00,129.7,130.57,129.4,129.53,87250.0,119.2875,120.0877,119.0116,119.1312,87250.0
2021-03-26 09:30:00,131.04,131.81,129.6,131.55,25576.0,120.52,121.2281,119.1956,120.989,25576.0
2021-03-26 10:00:00,132.06,133.77,131.99,133.75,17936.0,121.4581,123.0308,121.3937,123.0124,17936.0
2021-03-26 10:30:00,133.57,133.65,131.37,131.54,21522.0,122.8468,122.9204,120.8235,120.9798,21522.0
2021-03-26 11:00:00,131.26,131.3,130.17,131.14,10558.0,120.7223,120.7591,119.7198,120.6119,10558.0
2021-03-26 11:30:00,131.26,132.59,131.26,132.35,16348.0,120.7223,121.9455,120.7223,121.7248,16348.0
2021-03-26 12:00:00,132.41,133.87,132.16,133.65,20238.0,121.78,123.1228,121.55,122.9204,20238.0
2021-03-26 12:30:00,133.82,134.68,132.38,132.38,15262.0,123.0768,123.8677,121.7524,121.7524,15262.0
2021-03-26 13:00:00,132.51,132.8,131.7,131.81,13321.0,121.8719,122.1387,121.127,121.2281,13321.0
2021-03-26 13:30:00,131.79,132.13,130.8,130.81,18272.0,121.2097,121.5224,120.2992,120.3084,18272.0
2021-03-26 14:00:00,130.76,130.92,129.3,129.41,24645.0,120.2624,120.4096,118.9196,119.0208,24645.0
2021-03-26 14:30:00,129.57,130.98,129.0,130.98,23279.0,119.168,120.4648,118.6437,120.4648,23279.0
2021-03-26 15:00:00,131.09,132.56,130.54,132.39,26899.0,120.5659,121.9179,120.0601,121.7616,26899.0
2021-03-26 15:30:00,132.57,133.78,132.31,133.59,89056.0,121.9271,123.04,121.688,122.8652,89056.0
2021-03-29 09:30:00,133.45,135.64,132.64,134.12,36445.0,122.7365,124.7507,121.9915,123.3527,36445.0
2021-03-29 10:00:00,134.0,134.67,132.9,133.42,34011.0,123.2423,123.8585,122.2306,122.7089,34011.0
2021-03-29 10:30:00,133.65,133.88,132.62,132.93,18156.0,122.9204,123.132,121.9731,122.2582,18156.0
2021-03-29 11:00:00,132.93,133.06,131.56,132.56,13535.0,122.2582,122.3778,120.9982,121.9179,13535.0
2021-03-29 11:30:00,132.4,132.79,131.6,132.25,8628.0,121.7708,122.1295,121.035,121.6328,8628.0
2021-03-29 12:00:00,132.1,133.09,131.28,132.94,19127.0,121.4949,122.4054,120.7407,122.2674,19127.0
2021-03-29 12:30:00,133.24,133.24,132.42,132.89,9497.0,122.5433,122.5433,121.7892,122.2214,9497.0
2021-03-29 13:00:00,133.07,133.76,132.48,132.59,16736.0,122.387,123.0216,121.8443,121.9455,16736.0
2021-03-29 13:30:00,132.47,133.3,132.1,132.12,14798.0,121.8352,122.5985,121.4949,121.5132,14798.0
2021-03-29 14:00:00,132.05,132.81,131.78,132.61,12645.0,121.4489,122.1479,121.2005,121.9639,12645.0
2021-03-29 14:30:00,132.65,132.73,131.89,132.31,12753.0,122.0007,122.0743,121.3017,121.688,12753.0
2021-03-29 15:00:00,132.65,133.53,132.4,133.34,8640.0,122.0007,122.8101,121.7708,122.6353,8640.0
2021-03-29 15:30:00,133.3,133.36,131.53,131.64,49210.0,122.5985,122.6537,120.9706,121.0718,49210.0
2021-03-30 09:30:00,130.89,132.43,130.5,131.99,8740.0,120.382,121.7984,120.0233,121.3937,8740.0
2021-03-30 10:00:00,132.08,133.64,131.37,133.16,11992.0,121.4765,122.9112,120.8235,122.4698,11992.0
2021-03-30 10:30:00,133.47,133.94,133.15,133.88,6574.0,122.7549,123.1871,122.4606,123.132,6574.0
2021-03-30 11:00:00,133.99,135.85,133.99,135.16,9849.0,123.2331,124.9438,123.2331,124.3092,9849.0
2021-03-30 11:30:00,135.39,136.0,135.01,135.58,14537.0,124.5207,125.0818,124.1712,124.6955,14537.0
2021-03-30 12:00:00,135.51,136.08,135.14,135.49,10021.0,124.6311,125.1553,124.2908,124.6127,10021.0
2021-03-30 12:30:00,135.51,135.72,134.19,134.5,12034.0,124.6311,124.8242,123.4171,123.7022,12034.0
2021-03-30 13:00:00,134.28,134.54,133.88,134.45,6660.0,123.4998,123.739,123.132,123.6562,6660.0
2021-03-30 13:30:00,134.36,134.56,133.65,133.71,5781.0,123.5734,123.7574,122.9204,122.9756,5781.0
2021-03-30 14:00:00,133.65,134.81,133.58,134.5,9934.0,122.9204,123.9873,122.856,123.7022,9934.0
2021-03-30 14:30:00,134.6,135.31,134.55,135.3,8358.0,123.7942,124.4472,123.7482,124.438,8358.0
2021-03-30 15:00:00,135.14,135.6,135.14,135.52,16090.0,124.2908,124.7139,124.2908,124.6403,16090.0
2021-03-30 15:30:00,135.59,135.96,135.19,135.94,63228.0,124.7047,125.045,124.3368,125.0266,63228.0
2021-03-31 09:30:00,137.09,138.11,135.31,136.22,42295.0,126.4679,127.4089,124.8258,125.6653,42295.0
2021-03-31 10:00:00,135.84,136.3,135.0,135.35,17837.0,125.3148,125.7391,124.5399,124.8627,17837.0
2021-03-31 10:30:00,135.34,135.56,134.35,135.07,15875.0,124.8535,125.0565,123.9402,124.6044,15875.0
2021-03-31 11:00:00,134.86,136.01,134.8,135.13,26085.0,124.4107,125.4716,124.3553,124.6598,26085.0
2021-03-31 11:30:00,135.23,135.23,134.08,134.48,9454.0,124.752,124.752,123.6911,124.0601,9454.0
2021-03-31 12:00:00,134.31,134.9,134.13,134.28,19757.0,123.9033,124.4476,123.7373,123.8756,19757.0
2021-03-31 12:30:00,134.29,134.57,133.88,134.27,33789.0,123.8849,124.1432,123.5066,123.8664,33789.0
2021-03-31 13:00:00,134.27,134.9,134.12,134.62,9375.0,123.8664,124.4476,123.728,124.1893,9375.0
2021-03-31 13:30:00,134.6,136.07,134.6,135.69,28045.0,124.1708,125.5269,124.1708,125.1764,28045.0
2021-03-31 14:00:00,135.89,135.95,135.12,135.33,20300.0,125.3609,125.4162,124.6506,124.8443,20300.0
2021-03-31 14:30:00,135.17,136.09,135.05,135.39,26673.0,124.6967,125.5454,124.586,124.8996,26673.0
2021-03-31 15:00:00,135.52,136.48,135.51,136.32,23594.0,125.0196,125.9052,125.0103,125.7576,23594.0
2021-03-31 15:30:00,136.39,136.52,134.74,134.74,72820.0,125.8222,125.9421,124.3,124.3,72820.0
2021-04-01 09:30:00,135.9,135.9,133.43,133.82,30573.0,125.3701,125.3701,123.0915,123.4513,30573.0
2021-04-01 10:00:00,133.71,135.03,133.71,134.79,18881.0,123.3498,124.5675,123.3498,124.3461,18881.0
2021-04-01 10:30:00,134.78,134.79,133.26,133.82,19212.0,124.3369,124.3461,122.9347,123.4513,19212.0
2021-04-01 11:00:00,133.88,134.22,133.14,133.59,11365.0,123.5066,123.8203,122.824,123.2391,11365.0
2021-04-01 11:30:00,133.66,134.33,133.66,134.13,7579.0,123.3037,123.9218,123.3037,123.7373,7579.0
2021-04-01 12:00:00,134.27,136.66,134.26,136.66,19975.0,123.8664,126.0712,123.8572,126.0712,19975.0
2021-04-01 12:30:00,136.55,136.94,136.01,136.37,14825.0,125.9698,126.3295,125.4716,125.8037,14825.0
2021-04-01 13:00:00,136.37,136.57,136.07,136.12,7468.0,125.8037,125.9882,125.5269,125.5731,7468.0
2021-04-01 13:30:00,136.02,137.03,136.02,136.9,8510.0,125.4808,126.4126,125.4808,126.2926,8510.0
2021-04-01 14:00:00,136.68,137.24,136.57,136.86,17320.0,126.0897,126.6063,125.9882,126.2557,17320.0
2021-04-01 14:30:00,136.75,137.03,136.36,136.66,9156.0,126.1543,126.4126,125.7945,126.0712,9156.0
2021-04-01 15:00:00,136.5,136.78,136.34,136.52,11406.0,125.9236,126.1819,125.776,125.9421,11406.0
2021-04-01 15:30:00,136.5,136.9,136.29,136.81,29817.0,125.9236,126.2926,125.7299,126.2096,29817.0
2021-04-05 09:30:00,138.42,139.09,135.88,136.05,14292.0,127.6949,128.3129,125.3517,125.5085,14292.0
2021-04-05 10:00:00,135.85,137.6,135.83,137.6,10449.0,125.324,126.9384,125.3055,126.9384,10449.0
2021-04-05 10:30:00,137.68,137.68,135.81,136.25,10425.0,127.0122,127.0122,125.2871,125.693,10425.0
2021-04-05 11:00:00,136.02,136.56,135.53,136.28,13266.0,125.4808,125.979,125.0288,125.7207,13266.0
2021-04-05 11:30:00,136.38,136.49,135.52,135.93,8254.0,125.8129,125.9144,125.0196,125.3978,8254.0
2021-04-05 12:00:00,135.81,136.01,135.06,135.69,12327.0,125.2871,125.4716,124.5952,125.1764,12327.0
2021-04-05 12:30:00,135.95,136.01,135.08,135.12,8207.0,125.4162,125.4716,124.6137,124.6506,8207.0
2021-04-05 13:00:00,135.1,136.28,135.1,136.07,7738.0,124.6321,125.7207,124.6321,125.5269,7738.0
2021-04-05 13:30:00,135.93,136.05,135.53,135.83,15100.0,125.3978,125.5085,125.0288,125.3055,15100.0
2021-04-05 14:00:00,135.66,135.83,135.48,135.66,7019.0,125.1487,125.3055,124.9827,125.1487,7019.0
2021-04-05 14:30:00,135.74,135.9,135.22,135.58,18012.0,125.2225,125.3701,124.7428,125.0749,18012.0
2021-04-05 15:00:00,135.62,136.52,135.53,135.84,14427.0,125.1118,125.9421,125.0288,125.3148,14427.0
2021-04-05 15:30:00,135.92,136.46,135.54,136.39,41917.0,125.3886,125.8867,125.038,125.8222,41917.0
2021-04-06 09:30:00,136.85,139.12,136.0,138.88,17720.0,126.2465,128.3406,125.4624,128.1192,17720.0
2021-04-06 10:00:00,138.87,139.88,138.57,139.82,25842.0,128.11,129.0417,127.8332,128.9864,25842.0
2021-04-06 10:30:00,139.78,140.25,138.6,138.63,21843.0,128.9495,129.3831,127.8609,127.8886,21843.0
2021-04-06 11:00:00,138.62,138.72,137.29,137.6,13533.0,127.8794,127.9716,126.6524,126.9384,13533.0
2021-04-06 11:30:00,137.56,138.07,136.98,137.03,13708.0,126.9015,127.372,126.3664,126.4126,13708.0
2021-04-06 12:00:00,137.02,137.07,136.54,137.06,13074.0,126.4033,126.4495,125.9605,126.4402,13074.0
2021-04-06 12:30:00,137.14,137.95,136.96,137.46,11979.0,126.514,127.2613,126.348,126.8092,11979.0
2021-04-06 13:00:00,137.46,137.57,136.95,136.97,6979.0,126.8092,126.9107,126.3388,126.3572,6979.0
2021-04-06 13:30:00,136.84,138.39,136.84,138.18,20400.0,126.2373,127.6672,126.2373,127.4735,20400.0
2021-04-06 14:00:00,138.14,138.67,137.76,137.83,11163.0,127.4366,127.9255,127.086,127.1506,11163.0
2021-04-06 14:30:00,137.89,138.15,137.64,137.88,8748.0,127.2059,127.4458,126.9753,127.1967,8748.0
2021-04-06 15:00:00,137.91,137.99,136.87,137.07,10822.0,127.2244,127.2982,126.265,126.4495,10822.0
2021-04-06 15:30:00,137.07,137.67,136.7,137.08,59213.0,126.4495,127.003,126.1081,126.4587,59213.0
2021-04-07 09:30:00,136.02,137.45,136.0,136.18,6472.0,125.4808,126.8,125.4624,125.6284,6472.0
2021-04-07 10:00:00,136.12,137.46,136.12,136.84,7256.0,125.5731,126.8092,125.5731,126.2373,7256.0
2021-04-07 10:30:00,136.67,137.17,136.58,136.84,1839.0,126.0805,126.5417,125.9974,126.2373,1839.0
2021-04-07 11:00:00,136.76,137.14,136.12,136.12,3833.0,126.1635,126.514,125.5731,125.5731,3833.0
2021-04-07 11:30:00,136.04,136.54,135.05,135.1,7808.0,125.4993,125.9605,124.586,124.6321,7808.0
2021-04-07 12:00:00,135.01,135.08,134.27,134.57,5672.0,124.5491,124.6137,123.8664,124.1432,5672.0
2021-04-07 12:30:00,134.66,135.55,134.66,135.47,6456.0,124.2262,125.0472,124.2262,124.9734,6456.0
2021-04-07 13:00:00,135.73,136.26,135.73,136.19,6992.0,125.2133,125.7022,125.2133,125.6376,6992.0
2021-04-07 13:30:00,136.28,136.74,136.15,136.22,10988.0,125.7207,126.145,125.6007,125.6653,10988.0
2021-04-07 14:00:00,136.57,136.66,136.34,136.38,3559.0,125.9882,126.0712,125.776,125.8129,3559.0
2021-04-07 14:30:00,136.29,136.34,135.96,136.03,11251.0,125.7299,125.776,125.4255,125.49,11251.0
2021-04-07 15:00:00,136.05,136.53,134.9,134.91,16486.0,125.5085,125.9513,124.4476,124.4568,16486.0
2021-04-07 15:30:00,134.88,135.77,134.87,135.18,50604.0,124.4292,125.2502,124.4199,124.7059,50604.0
2021-04-08 09:30:00,135.27,135.78,134.3,134.75,32208.0,124.7889,125.2594,123.8941,124.3092,32208.0
2021-04-08 10:00:00,134.68,134.68,132.15,132.93,30931.0,124.2446,124.2446,121.9107,122.6302,30931.0
2021-04-08 10:30:00,132.93,133.75,132.92,133.33,22705.0,122.6302,123.3867,122.621,122.9992,22705.0
2021-04-08 11:00:00,133.31,134.05,133.27,133.37,12750.0,122.9808,123.6635,122.9439,123.0361,12750.0
2021-04-08 11:30:00,133.27,135.37,133.26,135.22,9732.0,122.9439,124.8812,122.9347,124.7428,9732.0
2021-04-08 12:00:00,135.37,135.84,135.31,135.52,12643.0,124.8812,125.3148,124.8258,125.0196,12643.0
2021-04-08 12:30:00,135.55,135.94,135.21,135.48,9506.0,125.0472,125.407,124.7336,124.9827,9506.0
2021-04-08 13:00:00,135.37,135.91,135.36,135.83,10796.0,124.8812,125.3793,124.872,125.3055,10796.0
2021-04-08 13:30:00,135.91,136.02,135.23,135.99,10291.0,125.3793,125.4808,124.752,125.4531,10291.0
2021-04-08 14:00:00,136.05,136.51,136.05,136.39,11014.0,125.5085,125.9329,125.5085,125.8222,11014.0
2021-04-08 14:30:00,136.38,138.05,136.36,137.95,50136.0,125.8129,127.3535,125.7945,127.2613,50136.0
2021-04-08 15:00:00,137.89,137.89,137.05,137.75,22255.0,127.2059,127.2059,126.431,127.0768,22255.0
2021-04-08 15:30:00,137.77,137.8,137.13,137.21,111530.0,127.0952,127.1229,126.5048,126.5786,111530.0
2021-04-09 09:30:00,136.45,137.51,134.9,135.08,12255.0,125.8775,126.8554,124.4476,124.6137,12255.0
2021-04-09 10:00:00,135.13,135.66,134.83,135.4,12469.0,124.6598,125.1487,124.383,124.9089,12469.0
2021-04-09 10:30:00,135.16,135.24,134.4,134.86,7120.0,124.6875,124.7613,123.9863,124.4107,7120.0
2021-04-09 11:00:00,135.12,135.68,134.81,135.41,6592.0,124.6506,125.1672,124.3646,124.9181,6592.0
2021-04-09 11:30:00,135.22,135.22,134.62,134.91,11717.0,124.7428,124.7428,124.1893,124.4568,11717.0
2021-04-09 12:00:00,134.78,134.8,132.92,134.04,24208.0,124.3369,124.3553,122.621,123.6542,24208.0
2021-04-09 12:30:00,134.21,134.52,133.55,134.52,10635.0,123.8111,124.097,123.2022,124.097,10635.0
2021-04-09 13:00:00,134.31,134.69,133.4,133.83,34808.0,123.9033,124.2539,123.0638,123.4605,34808.0
2021-04-09 13:30:00,133.81,133.9,133.43,133.43,5122.0,123.4421,123.5251,123.0915,123.0915,5122.0
2021-04-09 14:00:00,133.39,133.82,133.3,133.82,10350.0,123.0546,123.4513,122.9716,123.4513,10350.0
2021-04-09 14:30:00,133.72,133.97,133.42,133.86,6299.0,123.359,123.5897,123.0823,123.4882,6299.0
2021-04-09 15:00:00,133.73,134.43,133.53,134.43,16098.0,123.3683,124.014,123.1838,124.014,16098.0
2021-04-09 15:30:00,134.41,134.68,134.14,134.37,26308.0,123.9956,124.2446,123.7465,123.9587,26308.0
2021-04-12 09:30:00,135.27,135.8,132.83,133.36,23160.0,124.7889,125.2779,122.538,123.0269,23160.0
2021-04-12 10:00:00,133.5,134.49,133.5,134.34,6010.0,123.1561,124.0694,123.1561,123.931,6010.0
2021-04-12 10:30:00,134.5,136.52,134.21,136.32,15251.0,124.0786,125.9421,123.8111,125.7576,15251.0
2021-04-12 11:00:00,136.53,136.83,135.56,136.5,10539.0,125.9513,126.2281,125.0565,125.9236,10539.0
2021-04-12 11:30:00,136.61,138.0,136.55,137.57,21683.0,126.0251,127.3074,125.9698,126.9107,21683.0
2021-04-12 12:00:00,137.66,138.68,137.54,138.49,30304.0,126.9937,127.9347,126.883,127.7594,30304.0
2021-04-12 12:30:00,138.57,138.57,137.6,137.6,6816.0,127.8332,127.8332,126.9384,126.9384,6816.0
2021-04-12 13:00:00,137.63,137.85,137.23,137.64,7003.0,126.9661,127.169,126.5971,126.9753,7003.0
2021-04-12 13:30:00,137.51,137.74,137.22,137.49,14175.0,126.8554,127.0675,126.5878,126.8369,14175.0
2021-04-12 14:00:00,137.51,137.95,137.21,137.95,7690.0,126.8554,127.2613,126.5786,127.2613,7690.0
2021-04-12 14:30:00,138.07,139.14,137.8,138.66,18628.0,127.372,128.3591,127.1229,127.9163,18628.0
2021-04-12 15:00:00,138.75,138.75,137.95,138.3,10648.0,127.9993,127.9993,127.2613,127.5842,10648.0
2021-04-12 15:30:00,138.3,138.4,137.5,137.56,50660.0,127.5842,127.6764,126.8461,126.9015,50660.0
2021-04-13 09:30:00,137.49,138.34,135.55,137.04,24636.0,126.8369,127.6211,125.0472,126.4218,24636.0
2021-04-13 10:00:00,136.79,136.81,135.58,136.42,6850.0,126.1912,126.2096,125.0749,125.8498,6850.0
2021-04-13 10:30:00,137.09,137.28,136.35,136.56,7324.0,126.4679,126.6432,125.7853,125.979,7324.0
2021-04-13 11:00:00,136.56,136.67,135.47,135.71,5064.0,125.979,126.0805,124.9734,125.1948,5064.0
2021-04-13 11:30:00,135.71,136.78,135.56,136.49,7848.0,125.1948,126.1819,125.0565,125.9144,7848.0
2021-04-13 12:00:00,136.53,136.54,135.66,135.72,3922.0,125.9513,125.9605,125.1487,125.2041,3922.0
2021-04-13 12:30:00,135.71,135.73,134.63,134.65,10736.0,125.1948,125.2133,124.1985,124.217,10736.0
2021-04-13 13:00:00,134.6,135.33,134.53,135.33,5775.0,124.1708,124.8443,124.1063,124.8443,5775.0
2021-04-13 13:30:00,135.43,136.13,135.43,136.11,7099.0,124.9365,125.5823,124.9365,125.5638,7099.0
2021-04-13 14:00:00,136.29,136.71,135.84,136.18,6432.0,125.7299,126.1174,125.3148,125.6284,6432.0
2021-04-13 14:30:00,136.35,136.99,136.13,136.63,3265.0,125.7853,126.3757,125.5823,126.0436,3265.0
2021-04-13 15:00:00,137.01,137.61,136.9,137.17,6606.0,126.3941,126.9476,126.2926,126.5417,6606.0
2021-04-13 15:30:00,137.25,137.35,136.83,137.22,32389.0,126.6155,126.7078,126.2281,126.5878,32389.0
2021-04-14 09:30:00,136.85,140.3,136.85,140.17,15558.0,126.2465,129.4292,126.2465,129.3093,15558.0
2021-04-14 10:00:00,140.14,140.94,139.29,139.29,10452.0,129.2816,130.0196,128.4975,128.4975,10452.0
2021-04-14 10:30:00,139.19,140.94,138.81,140.93,24502.0,128.4052,130.0196,128.0546,130.0104,24502.0
2021-04-14 11:00:00,140.8,141.07,139.59,139.74,10740.0,129.8905,130.1395,128.7742,128.9126,10740.0
2021-04-14 11:30:00,139.74,139.8,139.4,139.59,7245.0,128.9126,128.9679,128.5989,128.7742,7245.0
2021-04-14 12:00:00,139.77,139.91,139.09,139.62,7787.0,128.9403,129.0694,128.3129,128.8019,7787.0
2021-04-14 12:30:00,139.67,139.67,138.79,139.07,5698.0,128.848,128.848,128.0362,128.2945,5698.0
2021-04-14 13:00:00,138.63,140.09,138.63,140.09,12890.0,127.8886,129.2355,127.8886,129.2355,12890.0
2021-04-14 13:30:00,140.04,140.07,138.72,138.72,16562.0,129.1893,129.217,127.9716,127.9716,16562.0
2021-04-14 14:00:00,138.31,139.12,137.96,138.63,18099.0,127.5934,128.3406,127.2705,127.8886,18099.0
2021-04-14 14:30:00,138.61,138.63,137.3,137.3,6679.0,127.8701,127.8886,126.6616,126.6616,6679.0
2021-04-14 15:00:00,137.29,139.84,137.25,139.81,50040.0,126.6524,129.0048,126.6155,128.9772,50040.0
2021-04-14 15:30:00,139.99,139.99,138.35,138.71,53647.0,129.1432,129.1432,127.6303,127.9624,53647.0
2021-04-15 09:30:00,140.11,140.11,136.52,137.24,15487.0,129.2539,129.2539,125.9421,126.6063,15487.0
2021-04-15 10:00:00,137.11,137.94,136.6,137.15,18352.0,126.4864,127.2521,126.0159,126.5233,18352.0
2021-04-15 10:30:00,137.4,137.75,137.04,137.64,6482.0,126.7539,127.0768,126.4218,126.9753,6482.0
2021-04-15 11:00:00,137.69,137.87,135.3,135.47,10705.0,127.0214,127.1875,124.8166,124.9734,10705.0
2021-04-15 11:30:00,135.67,137.74,135.67,137.29,13019.0,125.1579,127.0675,125.1579,126.6524,13019.0
2021-04-15 12:00:00,137.2,137.2,136.72,136.72,5485.0,126.5694,126.5694,126.1266,126.1266,5485.0
2021-04-15 12:30:00,136.82,137.01,136.5,136.6,9652.0,126.2188,126.3941,125.9236,126.0159,9652.0
2021-04-15 13:00:00,136.65,137.0,136.37,136.74,16177.0,126.062,126.3849,125.8037,126.145,16177.0
2021-04-15 13:30:00,136.59,137.38,136.5,137.28,10394.0,126.0067,126.7354,125.9236,126.6432,10394.0
2021-04-15 14:00:00,137.41,137.94,137.14,137.94,11492.0,126.7631,127.2521,126.514,127.2521,11492.0
2021-04-15 14:30:00,137.82,137.82,137.02,137.03,5900.0,127.1414,127.1414,126.4033,126.4126,5900.0
2021-04-15 15:00:00,137.15,137.7,136.58,136.58,10893.0,126.5233,127.0306,125.9974,125.9974,10893.0
2021-04-15 15:30:00,136.67,137.42,136.54,137.15,51781.0,126.0805,126.7723,125.9605,126.5233,51781.0
2021-04-16 09:30:00,137.92,139.18,137.79,138.53,11089.0,127.2336,128.396,127.1137,127.7963,11089.0
2021-04-16 10:00:00,138.41,139.22,137.95,139.12,9284.0,127.6856,128.4329,127.2613,128.3406,9284.0
2021-04-16 10:30:00,138.94,140.74,138.94,139.55,18891.0,128.1746,129.8351,128.1746,128.7373,18891.0
2021-04-16 11:00:00,139.64,140.34,139.48,140.28,21213.0,128.8203,129.4661,128.6727,129.4107,21213.0
2021-04-16 11:30:00,140.28,140.79,140.0,140.21,14621.0,129.4107,129.8812,129.1524,129.3462,14621.0
2021-04-16 12:00:00,140.27,140.44,139.15,139.22,5249.0,129.4015,129.5583,128.3683,128.4329,5249.0
2021-04-16 12:30:00,139.07,139.56,138.77,139.35,5500.0,128.2945,128.7465,128.0177,128.5528,5500.0
2021-04-16 13:00:00,139.24,139.33,138.98,139.15,4485.0,128.4513,128.5344,128.2115,128.3683,4485.0
2021-04-16 13:30:00,139.22,139.45,138.86,139.39,11373.0,128.4329,128.6451,128.1008,128.5897,11373.0
2021-04-16 14:00:00,139.33,140.14,139.27,139.7,23718.0,128.5344,129.2816,128.479,128.8757,23718.0
2021-04-16 14:30:00,139.89,140.49,139.68,140.31,7401.0,129.051,129.6045,128.8572,129.4384,7401.0
2021-04-16 15:00:00,140.32,140.36,140.13,140.27,10650.0,129.4476,129.4845,129.2724,129.4015,10650.0
2021-04-16 15:30:00,140.32,140.45,140.0,140.09,45772.0,129.4476,129.5676,129.1524,129.2355,45772.0
2021-04-19 09:30:00,141.07,142.29,140.57,141.45,19587.0,130.1395,131.265,129.6783,130.4901,19587.0
2021-04-19 10:00:00,141.16,141.4,139.62,141.28,13783.0,130.2226,130.444,128.8019,130.3333,13783.0
2021-04-19 10:30:00,141.27,141.66,140.35,140.59,26867.0,130.324,130.6838,129.4753,129.6967,26867.0
2021-04-19 11:00:00,140.52,140.68,139.62,140.47,12946.0,129.6321,129.7798,128.8019,129.586,12946.0
2021-04-19 11:30:00,140.26,140.75,139.43,140.03,9601.0,129.3923,129.8443,128.6266,129.1801,9601.0
2021-04-19 12:00:00,140.18,140.94,140.04,140.75,15541.0,129.3185,130.0196,129.1893,129.8443,15541.0
2021-04-19 12:30:00,140.58,140.66,140.08,140.41,6140.0,129.6875,129.7613,129.2262,129.5307,6140.0
2021-04-19 13:00:00,140.34,140.88,140.33,140.4,5135.0,129.4661,129.9643,129.4569,129.5214,5135.0
2021-04-19 13:30:00,140.29,140.82,140.26,140.71,6144.0,129.42,129.9089,129.3923,129.8074,6144.0
2021-04-19 14:00:00,140.76,141.18,140.68,140.95,4913.0,129.8536,130.241,129.7798,130.0288,4913.0
2021-04-19 14:30:00,140.9,141.03,140.51,140.94,5929.0,129.9827,130.1026,129.6229,130.0196,5929.0
2021-04-19 15:00:00,140.98,141.84,140.88,141.8,12844.0,130.0565,130.8499,129.9643,130.813,12844.0
2021-04-19 15:30:00,141.69,141.89,141.25,141.38,49844.0,130.7115,130.896,130.3056,130.4255,49844.0
2021-04-20 09:30:00,140.07,141.64,139.77,139.77,14266.0,129.217,130.6654,128.9403,128.9403,14266.0
2021-04-20 10:00:00,140.09,140.81,139.7,139.92,12469.0,129.2355,129.8997,128.8757,129.0786,12469.0
2021-04-20 10:30:00,139.69,139.69,137.02,137.99,9881.0,128.8665,128.8665,126.4033,127.2982,9881.0
2021-04-20 11:00:00,138.13,138.95,136.13,136.59,14474.0,127.4273,128.1838,125.5823,126.0067,14474.0
2021-04-20 11:30:00,136.75,137.23,136.16,137.14,10090.0,126.1543,126.5971,125.61,126.514,10090.0
2021-04-20 12:00:00,137.3,137.53,136.71,137.18,10998.0,126.6616,126.8738,126.1174,126.5509,10998.0
2021-04-20 12:30:00,137.07,137.09,136.36,136.47,4952.0,126.4495,126.4679,125.7945,125.896,4952.0
2021-04-20 13:00:00,136.47,137.05,135.99,136.37,7906.0,125.896,126.431,125.4531,125.8037,7906.0
2021-04-20 13:30:00,136.37,136.65,135.57,135.95,11652.0,125.8037,126.062,125.0657,125.4162,11652.0
2021-04-20 14:00:00,135.94,136.38,135.42,135.42,10146.0,125.407,125.8129,124.9273,124.9273,10146.0
2021-04-20 14:30:00,135.2,135.88,134.7,135.06,9708.0,124.7244,125.3517,124.2631,124.5952,9708.0
2021-04-20 15:00:00,135.48,136.11,135.18,135.57,17796.0,124.9827,125.5638,124.7059,125.0657,17796.0
2021-04-20 15:30:00,135.64,136.26,135.42,135.79,77860.0,125.1303,125.7022,124.9273,125.2686,77860.0
2021-04-21 09:30:00,135.8,137.4,135.32,137.27,12284.0,125.2779,126.7539,124.8351,126.634,12284.0
2021-04-21 10:00:00,137.33,138.32,137.02,138.0,12942.0,126.6893,127.6026,126.4033,127.3074,12942.0
2021-04-21 10:30:00,137.89,139.5,137.85,138.61,17633.0,127.2059,128.6912,127.169,127.8701,17633.0
2021-04-21 11:00:00,138.5,138.68,136.61,136.99,10070.0,127.7687,127.9347,126.0251,126.3757,10070.0
2021-04-21 11:30:00,137.16,137.94,136.88,137.55,4996.0,126.5325,127.2521,126.2742,126.8923,4996.0
2021-04-21 12:00:00,137.33,137.43,136.81,136.98,4750.0,126.6893,126.7816,126.2096,126.3664,4750.0
2021-04-21 12:30:00,136.88,137.37,136.56,136.72,4989.0,126.2742,126.7262,125.979,126.1266,4989.0
2021-04-21 13:00:00,136.67,137.01,136.41,136.41,3301.0,126.0805,126.3941,125.8406,125.8406,3301.0
2021-04-21 13:30:00,136.21,137.54,136.21,137.37,9855.0,125.6561,126.883,125.6561,126.7262,9855.0
2021-04-21 14:00:00,137.2,137.51,137.05,137.38,9622.0,126.5694,126.8554,126.431,126.7354,9622.0
2021-04-21 14:30:00,137.43,138.0,137.43,137.58,5801.0,126.7816,127.3074,126.7816,126.9199,5801.0
2021-04-21 15:00:00,137.74,138.15,137.64,137.67,7630.0,127.0675,127.4458,126.9753,127.003,7630.0
2021-04-21 15:30:00,137.72,137.9,137.08,137.48,54813.0,127.0491,127.2152,126.4587,126.8277,54813.0
2021-04-22 09:30:00,137.35,138.98,135.88,136.81,8922.0,126.7078,128.2115,125.3517,126.2096,8922.0
2021-04-22 10:00:00,136.56,137.45,135.0,135.9,4406.0,125.979,126.8,124.5399,125.3701,4406.0
2021-04-22 10:30:00,135.56,136.68,135.39,135.95,26989.0,125.0565,126.0897,124.8996,125.4162,26989.0
2021-04-22 11:00:00,135.93,137.83,135.79,137.83,4747.0,125.3978,127.1506,125.2686,127.1506,4747.0
2021-04-22 11:30:00,137.85,138.42,137.76,138.32,8165.0,127.169,127.6949,127.086,127.6026,8165.0
2021-04-22 12:00:00,138.46,138.78,137.92,138.58,5635.0,127.7318,128.027,127.2336,127.8425,5635.0
2021-04-22 12:30:00,138.72,139.62,138.51,139.34,7416.0,127.9716,128.8019,127.7779,128.5436,7416.0
2021-04-22 13:00:00,139.21,139.36,136.83,138.05,7950.0,128.4237,128.562,126.2281,127.3535,7950.0
2021-04-22 13:30:00,137.95,138.07,136.29,136.58,16660.0,127.2613,127.372,125.7299,125.9974,16660.0
2021-04-22 14:00:00,136.45,137.0,135.98,137.0,8064.0,125.8775,126.3849,125.4439,126.3849,8064.0
2021-04-22 14:30:00,136.93,137.69,136.85,137.58,10051.0,126.3203,127.0214,126.2465,126.9199,10051.0
2021-04-22 15:00:00,137.61,137.87,136.79,137.21,5694.0,126.9476,127.1875,126.1912,126.5786,5694.0
2021-04-22 15:30:00,137.11,137.73,136.8,136.85,30498.0,126.4864,127.0583,126.2004,126.2465,30498.0
2021-04-23 09:30:00,137.81,138.58,137.07,138.19,5309.0,127.1321,127.8425,126.4495,127.4827,5309.0
2021-04-23 10:00:00,138.45,139.5,138.07,139.5,9067.0,127.7225,128.6912,127.372,128.6912,9067.0
2021-04-23 10:30:00,139.51,139.88,138.78,139.15,7319.0,128.7004,129.0417,128.027,128.3683,7319.0
2021-04-23 11:00:00,139.28,139.81,139.28,139.53,7189.0,128.4882,128.9772,128.4882,128.7189,7189.0
2021-04-23 11:30:00,139.42,140.45,139.28,140.44,7469.0,128.6174,129.5676,128.4882,129.5583,7469.0
2021-04-23 12:00:00,140.59,141.1,140.38,140.68,7306.0,129.6967,130.1672,129.503,129.7798,7306.0
2021-04-23 12:30:00,140.85,141.35,140.61,141.2,7043.0,129.9366,130.3978,129.7152,130.2595,7043.0
2021-04-23 13:00:00,141.22,141.38,141.0,141.33,3616.0,130.2779,130.4255,130.075,130.3794,3616.0
2021-04-23 13:30:00,141.36,141.97,141.09,141.57,6907.0,130.4071,130.9698,130.158,130.6008,6907.0
2021-04-23 14:00:00,141.49,141.55,140.75,141.43,10019.0,130.527,130.5823,129.8443,130.4716,10019.0
2021-04-23 14:30:00,141.46,141.5,141.02,141.32,6799.0,130.4993,130.5362,130.0934,130.3702,6799.0
2021-04-23 15:00:00,141.44,141.44,140.84,141.06,8523.0,130.4809,130.4809,129.9274,130.1303,8523.0
2021-04-23 15:30:00,141.23,141.33,140.92,141.0,49200.0,130.2871,130.3794,130.0012,130.075,49200.0
2021-04-26 09:30:00,142.86,145.0,142.86,144.83,17886.0,131.7908,133.765,131.7908,133.6082,17886.0
2021-04-26 10:00:00,145.0,145.62,143.55,145.17,36406.0,133.765,134.337,132.4274,133.9219,36406.0
2021-04-26 10:30:00,145.08,146.25,145.02,145.87,18824.0,133.8388,134.9182,133.7835,134.5676,18824.0
2021-04-26 11:00:00,146.19,146.97,145.91,146.63,32636.0,134.8628,135.5824,134.6045,135.2687,32636.0
2021-04-26 11:30:00,146.55,147.07,146.14,146.54,29234.0,135.1949,135.6746,134.8167,135.1857,29234.0
2021-04-26 12:00:00,146.17,146.33,145.9,146.05,7364.0,134.8444,134.992,134.5953,134.7337,7364.0
2021-04-26 12:30:00,146.2,146.74,146.03,146.5,11045.0,134.872,135.3702,134.7152,135.1488,11045.0
2021-04-26 13:00:00,146.57,146.99,145.97,146.01,21104.0,135.2134,135.6008,134.6599,134.6968,21104.0
2021-04-26 13:30:00,146.06,146.55,145.81,146.5,12979.0,134.7429,135.1949,134.5123,135.1488,12979.0
2021-04-26 14:00:00,146.37,146.46,145.89,146.33,26193.0,135.0289,135.1119,134.5861,134.992,26193.0
2021-04-26 14:30:00,146.34,146.94,146.25,146.72,32915.0,135.0012,135.5547,134.9182,135.3518,32915.0
2021-04-26 15:00:00,146.85,147.25,145.46,145.46,26010.0,135.4717,135.8407,134.1894,134.1894,26010.0
2021-04-26 15:30:00,145.31,146.25,145.09,145.43,95788.0,134.051,134.9182,133.8481,134.1617,95788.0
2021-04-27 09:30:00,145.85,146.44,144.05,146.06,16332.0,134.5492,135.0935,132.8886,134.7429,16332.0
2021-04-27 10:00:00,145.29,147.15,145.29,147.15,5854.0,134.0326,135.7484,134.0326,135.7484,5854.0
2021-04-27 10:30:00,147.24,147.38,146.0,146.12,8564.0,135.8315,135.9606,134.6875,134.7982,8564.0
2021-04-27 11:00:00,146.24,147.22,145.94,147.14,11373.0,134.9089,135.813,134.6322,135.7392,11373.0
2021-04-27 11:30:00,147.17,147.46,146.77,147.13,15413.0,135.7669,136.0344,135.3979,135.73,15413.0
2021-04-27 12:00:00,147.16,148.08,147.15,147.93,8530.0,135.7577,136.6064,135.7484,136.468,8530.0
2021-04-27 12:30:00,147.99,147.99,147.0,147.12,14012.0,136.5234,136.5234,135.6101,135.7208,14012.0
2021-04-27 13:00:00,147.17,147.99,147.08,147.71,9952.0,135.7669,136.5234,135.6839,136.265,9952.0
2021-04-27 13:30:00,147.5,147.61,146.94,147.28,10314.0,136.0713,136.1728,135.5547,135.8684,10314.0
2021-04-27 14:00:00,147.22,147.41,146.41,146.91,22454.0,135.813,135.9883,135.0658,135.527,22454.0
2021-04-27 14:30:00,147.0,147.04,146.47,146.83,14071.0,135.6101,135.647,135.1211,135.4532,14071.0
2021-04-27 15:00:00,146.61,146.87,146.52,146.63,6803.0,135.2503,135.4901,135.1673,135.2687,6803.0
2021-04-27 15:30:00,146.65,146.68,145.73,145.94,52028.0,135.2872,135.3149,134.4385,134.6322,52028.0
2021-04-28 09:30:00,144.92,145.28,144.0,144.51,17217.0,133.6912,134.0233,132.8425,133.313,17217.0
2021-04-28 10:00:00,144.38,144.38,142.17,142.27,17307.0,133.1931,133.1931,131.1543,131.2466,17307.0
2021-04-28 10:30:00,142.55,143.14,141.18,141.34,46613.0,131.5049,132.0491,130.241,130.3886,46613.0
2021-04-28 11:00:00,141.57,142.54,141.28,142.02,16580.0,130.6008,131.4956,130.3333,131.0159,16580.0
2021-04-28 11:30:00,142.17,142.31,141.57,142.31,42982.0,131.1543,131.2835,130.6008,131.2835,42982.0
2021-04-28 12:00:00,141.75,142.27,141.75,142.13,25983.0,130.7668,131.2466,130.7668,131.1174,25983.0
2021-04-28 12:30:00,142.11,142.43,141.97,142.22,16180.0,131.099,131.3942,130.9698,131.2004,16180.0
2021-04-28 13:00:00,142.11,142.99,142.05,142.08,10064.0,131.099,131.9108,131.0436,131.0713,10064.0
2021-04-28 13:30:00,142.09,142.44,141.89,142.16,6778.0,131.0805,131.4034,130.896,131.1451,6778.0
2021-04-28 14:00:00,142.26,142.84,141.75,142.13,12679.0,131.2373,131.7724,130.7668,131.1174,12679.0
2021-04-28 14:30:00,142.25,143.17,141.93,143.17,4238.0,131.2281,132.0768,130.9329,132.0768,4238.0
2021-04-28 15:00:00,143.15,143.53,142.73,143.23,8326.0,132.0584,132.4089,131.6709,132.1322,8326.0
2021-04-28 15:30:00,143.12,143.37,142.47,142.87,26474.0,132.0307,132.2613,131.4311,131.8001,26474.0
2021-04-29 09:30:00,144.06,144.82,142.98,143.0,16388.0,132.8979,133.599,131.9015,131.92,16388.0
2021-04-29 10:00:00,143.67,144.42,143.1,143.48,14588.0,132.5381,133.23,132.0122,132.3628,14588.0
2021-04-29 10:30:00,143.16,143.17,142.13,142.64,21259.0,132.0676,132.0768,131.1174,131.5879,21259.0
2021-04-29 11:00:00,142.41,142.69,141.71,141.92,4775.0,131.3757,131.634,130.7299,130.9237,4775.0
2021-04-29 11:30:00,141.75,142.29,141.58,141.68,5907.0,130.7668,131.265,130.61,130.7023,5907.0
2021-04-29 12:00:00,141.54,141.55,140.35,140.55,22138.0,130.5731,130.5823,129.4753,129.6598,22138.0
2021-04-29 12:30:00,140.45,141.27,140.37,140.9,5452.0,129.5676,130.324,129.4938,129.9827,5452.0
2021-04-29 13:00:00,140.89,141.37,140.7,141.19,3628.0,129.9735,130.4163,129.7982,130.2502,3628.0
2021-04-29 13:30:00,141.01,142.25,140.82,141.77,13148.0,130.0842,131.2281,129.9089,130.7853,13148.0
2021-04-29 14:00:00,141.79,143.15,141.79,143.09,17625.0,130.8037,132.0584,130.8037,132.003,17625.0
2021-04-29 14:30:00,142.98,143.31,142.83,142.92,5268.0,131.9015,132.206,131.7632,131.8462,5268.0
2021-04-29 15:00:00,143.04,143.2,142.05,142.08,6668.0,131.9569,132.1045,131.0436,131.0713,6668.0
2021-04-29 15:30:00,141.96,142.43,141.74,142.04,34853.0,130.9606,131.3942,130.7576,131.0344,34853.0
2021-04-30 09:30:00,141.57,142.97,140.51,142.35,7786.0,130.6008,131.8923,129.6229,131.3204,7786.0
2021-04-30 10:00:00,142.19,142.53,140.97,141.31,6600.0,131.1728,131.4864,130.0473,130.3609,6600.0
2021-04-30 10:30:00,141.28,141.92,141.03,141.31,17802.0,130.3333,130.9237,130.1026,130.3609,17802.0
2021-04-30 11:00:00,140.87,141.96,140.73,141.96,6501.0,129.955,130.9606,129.8259,130.9606,6501.0
2021-04-30 11:30:00,141.88,142.29,141.87,142.29,4454.0,130.8868,131.265,130.8775,131.265,4454.0
2021-04-30 12:00:00,142.14,142.32,141.67,141.77,3301.0,131.1266,131.2927,130.693,130.7853,3301.0
2021-04-30 12:30:00,141.89,142.05,141.74,142.01,3840.0,130.896,131.0436,130.7576,131.0067,3840.0
2021-04-30 13:00:00,142.04,142.67,142.04,142.67,4687.0,131.0344,131.6156,131.0344,131.6156,4687.0
2021-04-30 13:30:00,142.6,142.79,141.28,141.47,8462.0,131.551,131.7263,130.3333,130.5085,8462.0
2021-04-30 14:00:00,141.52,142.33,141.35,142.22,8377.0,130.5547,131.3019,130.3978,131.2004,8377.0
2021-04-30 14:30:00,142.13,142.55,142.05,142.1,5866.0,131.1174,131.5049,131.0436,131.0897,5866.0
2021-04-30 15:00:00,142.2,142.37,141.53,141.92,10624.0,131.182,131.3388,130.5639,130.9237,10624.0
2021-04-30 15:30:00,141.88,142.25,141.12,141.68,44565.0,130.8868,131.2281,130.1857,130.7023,44565.0
2021-05-03 09:30:00,143.18,144.5,142.29,143.0,9271.0,132.086,133.3038,131.265,131.92,9271.0
2021-05-03 10:00:00,143.4,144.49,142.81,144.28,6370.0,132.289,133.2945,131.7447,133.1008,6370.0
2021-05-03 10:30:00,144.12,144.35,143.26,143.33,3463.0,132.9532,133.1654,132.1598,132.2244,3463.0
2021-05-03 11:00:00,143.31,144.83,143.19,144.2,8134.0,132.206,133.6082,132.0953,133.027,8134.0
2021-05-03 11:30:00,144.21,145.13,144.06,144.26,20847.0,133.0362,133.885,132.8979,133.0824,20847.0
2021-05-03 12:00:00,144.3,145.73,144.3,145.45,15164.0,133.1193,134.4385,133.1193,134.1802,15164.0
2021-05-03 12:30:00,145.38,145.42,144.68,145.21,5506.0,134.1156,134.1525,133.4698,133.9588,5506.0
2021-05-03 13:00:00,144.97,145.35,144.66,144.92,9676.0,133.7374,134.0879,133.4514,133.6912,9676.0
2021-05-03 13:30:00,144.79,145.0,144.32,144.46,12218.0,133.5713,133.765,133.1377,133.2669,12218.0
2021-05-03 14:00:00,144.48,145.84,144.46,145.59,9591.0,133.2853,134.5399,133.2669,134.3093,9591.0
2021-05-03 14:30:00,145.84,146.75,145.84,146.48,8264.0,134.5399,135.3794,134.5399,135.1304,8264.0
2021-05-03 15:00:00,146.27,146.63,146.06,146.08,7568.0,134.9366,135.2687,134.7429,134.7613,7568.0
2021-05-03 15:30:00,146.11,146.12,145.04,145.23,44970.0,134.789,134.7982,133.8019,133.9772,44970.0
2021-05-04 09:30:00,144.0,144.87,143.06,143.49,29973.0,132.8425,133.6451,131.9753,132.372,29973.0
2021-05-04 10:00:00,143.99,145.46,141.8,145.44,13560.0,132.8333,134.1894,130.813,134.1709,13560.0
2021-05-04 10:30:00,146.1,146.1,144.67,145.65,11804.0,134.7798,134.7798,133.4606,134.3647,11804.0
2021-05-04 11:00:00,145.11,145.88,144.58,145.67,6734.0,133.8665,134.5768,133.3776,134.3831,6734.0
2021-05-04 11:30:00,145.8,146.07,145.0,145.04,4531.0,134.503,134.7521,133.765,133.8019,4531.0
2021-05-04 12:00:00,144.94,145.89,144.48,145.89,11003.0,133.7097,134.5861,133.2853,134.5861,11003.0
2021-05-04 12:30:00,145.49,146.47,145.43,145.96,6424.0,134.2171,135.1211,134.1617,134.6506,6424.0
2021-05-04 13:00:00,146.05,146.5,145.59,146.06,9466.0,134.7337,135.1488,134.3093,134.7429,9466.0
2021-05-04 13:30:00,145.77,146.21,145.75,146.2,8153.0,134.4754,134.8813,134.4569,134.872,8153.0
2021-05-04 14:00:00,145.7,146.21,145.57,145.93,10002.0,134.4108,134.8813,134.2909,134.623,10002.0
2021-05-04 14:30:00,146.16,146.56,146.14,146.56,4231.0,134.8351,135.2042,134.8167,135.2042,4231.0
2021-05-04 15:00:00,146.33,146.45,145.86,146.24,17484.0,134.992,135.1027,134.5584,134.9089,17484.0
2021-05-04 15:30:00,146.26,147.06,146.17,146.76,41052.0,134.9274,135.6654,134.8444,135.3887,41052.0
2021-05-05 09:30:00,148.59,149.38,146.53,146.95,20420.0,137.0769,137.8057,135.1765,135.5639,20420.0
2021-05-05 10:00:00,146.63,146.63,145.2,145.58,11587.0,135.2687,135.2687,133.9495,134.3001,11587.0
2021-05-05 10:30:00,146.15,147.75,145.41,147.42,19210.0,134.8259,136.3019,134.1433,135.9975,19210.0
2021-05-05 11:00:00,147.62,147.7,146.98,146.98,8468.0,136.182,136.2558,135.5916,135.5916,8468.0
2021-05-05 11:30:00,146.92,147.09,146.34,146.72,14525.0,135.5363,135.6931,135.0012,135.3518,14525.0
2021-05-05 12:00:00,146.8,147.0,146.11,146.31,12282.0,135.4256,135.6101,134.789,134.9735,12282.0
2021-05-05 12:30:00,146.4,146.41,145.42,145.58,11537.0,135.0566,135.0658,134.1525,134.3001,11537.0
2021-05-05 13:00:00,145.47,145.9,145.47,145.73,3489.0,134.1986,134.5953,134.1986,134.4385,3489.0
2021-05-05 13:30:00,145.72,145.75,145.04,145.39,12377.0,134.4292,134.4569,133.8019,134.1248,12377.0
2021-05-05 14:00:00,145.36,146.6,145.24,146.35,16947.0,134.0971,135.2411,133.9864,135.0104,16947.0
2021-05-05 14:30:00,146.43,146.7,146.04,146.13,27251.0,135.0842,135.3333,134.7244,134.8075,27251.0
2021-05-05 15:00:00,146.13,146.26,145.49,145.97,6391.0,134.8075,134.9274,134.2171,134.6599,6391.0
2021-05-05 15:30:00,146.08,146.43,145.83,145.92,39119.0,134.7613,135.0842,134.5307,134.6137,39119.0
2021-05-06 09:30:00,146.57,146.57,144.31,144.31,9110.0,135.2134,135.2134,133.1285,133.1285,9110.0
2021-05-06 10:00:00,144.11,144.11,141.55,141.55,17304.0,132.944,132.944,130.5823,130.5823,17304.0
2021-05-06 10:30:00,141.6,143.19,141.55,143.19,36698.0,130.6285,132.0953,130.5823,132.0953,36698.0
2021-05-06 11:00:00,143.06,143.77,142.18,143.64,10537.0,131.9753,132.6303,131.1635,132.5104,10537.0
2021-05-06 11:30:00,143.81,144.97,143.58,144.87,5807.0,132.6672,133.7374,132.4551,133.6451,5807.0
2021-05-06 12:00:00,145.03,145.19,144.07,144.59,9522.0,133.7927,133.9403,132.9071,133.3868,9522.0
2021-05-06 12:30:00,144.7,144.7,144.12,144.19,4119.0,133.4883,133.4883,132.9532,133.0178,4119.0
2021-05-06 13:00:00,144.36,144.83,144.12,144.44,18977.0,133.1746,133.6082,132.9532,133.2484,18977.0
2021-05-06 13:30:00,144.4,144.74,144.2,144.38,33427.0,133.2115,133.5252,133.027,133.1931,33427.0
2021-05-06 14:00:00,144.22,145.21,144.21,144.52,7162.0,133.0455,133.9588,133.0362,133.3222,7162.0
2021-05-06 14:30:00,144.5,145.55,144.38,145.53,4756.0,133.3038,134.2724,133.1931,134.254,4756.0
2021-05-06 15:00:00,145.53,145.82,144.9,145.41,15888.0,134.254,134.5215,133.6728,134.1433,15888.0
2021-05-06 15:30:00,145.57,146.72,145.57,146.61,83789.0,134.2909,135.3518,134.2909,135.2503,83789.0
2021-05-07 09:30:00,146.4,148.0,144.54,145.42,15156.0,135.0566,136.5326,133.3407,134.1525,15156.0
2021-05-07 10:00:00,145.38,147.5,145.38,146.29,12342.0,134.1156,136.0713,134.1156,134.9551,12342.0
2021-05-07 10:30:00,146.01,147.16,146.01,146.72,14709.0,134.6968,135.7577,134.6968,135.3518,14709.0
2021-05-07 11:00:00,146.74,147.01,146.66,146.87,3612.0,135.3702,135.6193,135.2964,135.4901,3612.0
2021-05-07 11:30:00,146.83,147.02,146.09,146.09,45980.0,135.4532,135.6285,134.7706,134.7706,45980.0
2021-05-07 12:00:00,146.07,147.59,146.07,147.59,19386.0,134.7521,136.1543,134.7521,136.1543,19386.0
2021-05-07 12:30:00,147.43,147.45,146.85,147.0,10978.0,136.0067,136.0252,135.4717,135.6101,10978.0
2021-05-07 13:00:00,147.0,147.08,146.18,146.29,13628.0,135.6101,135.6839,134.8536,134.9551,13628.0
2021-05-07 13:30:00,146.25,147.09,146.18,146.82,8242.0,134.9182,135.6931,134.8536,135.444,8242.0
2021-05-07 14:00:00,146.81,147.13,146.45,146.71,14567.0,135.4348,135.73,135.1027,135.3425,14567.0
2021-05-07 14:30:00,146.78,147.01,146.67,147.0,13587.0,135.4071,135.6193,135.3056,135.6101,13587.0
2021-05-07 15:00:00,147.05,147.05,146.65,146.75,29965.0,135.6562,135.6562,135.2872,135.3794,29965.0
2021-05-07 15:30:00,146.8,147.02,145.67,145.9,160683.0,135.4256,135.6285,134.3831,134.5953,160683.0
2021-05-10 09:30:00,145.58,145.75,142.03,143.83,16772.0,134.3001,134.4569,131.0251,132.6857,16772.0
2021-05-10 10:00:00,143.59,145.39,143.59,144.53,10189.0,132.4643,134.1248,132.4643,133.3314,10189.0
2021-05-10 10:30:00,144.37,144.84,143.11,143.5,22512.0,133.1838,133.6174,132.0215,132.3813,22512.0
2021-05-10 11:00:00,143.56,144.21,142.83,143.12,28045.0,132.4366,133.0362,131.7632,132.0307,28045.0
2021-05-10 11:30:00,143.24,143.98,142.94,143.09,5339.0,132.1414,132.8241,131.8646,132.003,5339.0
2021-05-10 12:00:00,143.24,144.69,143.24,143.76,11353.0,132.1414,133.479,132.1414,132.6211,11353.0
2021-05-10 12:30:00,143.76,144.4,143.25,143.25,11364.0,132.6211,133.2115,132.1506,132.1506,11364.0
2021-05-10 13:00:00,143.17,143.42,142.6,142.7,11035.0,132.0768,132.3074,131.551,131.6432,11035.0
2021-05-10 13:30:00,142.66,142.76,142.02,142.47,10837.0,131.6063,131.6986,131.0159,131.4311,10837.0
2021-05-10 14:00:00,142.41,143.22,141.98,142.13,14941.0,131.3757,132.1229,130.979,131.1174,14941.0
2021-05-10 14:30:00,142.04,142.1,140.92,141.48,18386.0,131.0344,131.0897,130.0012,130.5178,18386.0
2021-05-10 15:00:00,141.56,142.29,141.38,142.16,12424.0,130.5916,131.265,130.4255,131.1451,12424.0
2021-05-10 15:30:00,141.9,142.32,140.99,141.0,49237.0,130.9052,131.2927,130.0657,130.075,49237.0
2021-05-11 09:30:00,137.51,138.2,133.66,138.01,69151.0,126.8554,127.4919,123.3037,127.3166,69151.0
2021-05-11 10:00:00,137.67,137.9,134.8,134.94,42762.0,127.003,127.2152,124.3553,124.4845,42762.0
2021-05-11 10:30:00,134.6,136.96,134.08,136.78,17198.0,124.1708,126.348,123.6911,126.1819,17198.0
2021-05-11 11:00:00,136.83,136.85,135.6,136.26,16936.0,126.2281,126.2465,125.0934,125.7022,16936.0
2021-05-11 11:30:00,136.17,136.42,135.21,135.21,12908.0,125.6192,125.8498,124.7336,124.7336,12908.0
2021-05-11 12:00:00,135.36,135.74,134.24,134.38,21553.0,124.872,125.2225,123.8387,123.9679,21553.0
2021-05-11 12:30:00,134.34,135.04,133.79,134.3,26204.0,123.931,124.5768,123.4236,123.8941,26204.0
2021-05-11 13:00:00,134.36,135.74,134.27,135.41,15847.0,123.9494,125.2225,123.8664,124.9181,15847.0
2021-05-11 13:30:00,135.59,135.79,134.6,135.14,27827.0,125.0841,125.2686,124.1708,124.669,27827.0
2021-05-11 14:00:00,135.26,135.7,134.74,135.38,19704.0,124.7797,125.1856,124.3,124.8904,19704.0
2021-05-11 14:30:00,135.36,135.36,134.44,134.61,25721.0,124.872,124.872,124.0232,124.1801,25721.0
2021-05-11 15:00:00,134.64,135.35,134.16,135.28,30595.0,124.2077,124.8627,123.7649,124.7982,30595.0
2021-05-11 15:30:00,135.26,135.26,134.06,134.33,71200.0,124.7797,124.7797,123.6727,123.9218,71200.0
2021-05-12 09:30:00,133.29,134.02,131.03,132.1,32829.0,122.9623,123.6358,120.8775,121.8646,32829.0
2021-05-12 10:00:00,132.32,134.42,132.0,132.95,20341.0,122.0675,124.0048,121.7723,122.6487,20341.0
2021-05-12 10:30:00,133.09,133.09,131.51,131.97,32390.0,122.7778,122.7778,121.3203,121.7446,32390.0
2021-05-12 11:00:00,132.0,133.47,131.93,132.14,26413.0,121.7723,123.1284,121.7077,121.9015,26413.0
2021-05-12 11:30:00,132.18,132.18,131.15,131.22,29120.0,121.9384,121.9384,120.9882,121.0527,29120.0
2021-05-12 12:00:00,131.11,131.25,128.9,129.59,40249.0,120.9513,121.0804,118.9125,119.549,40249.0
2021-05-12 12:30:00,129.44,129.82,128.73,129.0,19126.0,119.4107,119.7612,118.7557,119.0047,19126.0
2021-05-12 13:00:00,129.13,130.16,128.87,129.25,49954.0,119.1247,120.0749,118.8848,119.2354,49954.0
2021-05-12 13:30:00,129.09,129.46,128.54,128.87,18787.0,119.0878,119.4291,118.5804,118.8848,18787.0
2021-05-12 14:00:00,128.84,128.96,127.51,128.44,22157.0,118.8571,118.9678,117.6302,118.4881,22157.0
2021-05-12 14:30:00,128.33,128.38,128.0,128.01,41055.0,118.3867,118.4328,118.0822,118.0915,41055.0
2021-05-12 15:00:00,128.01,128.02,126.25,126.48,36285.0,118.0915,118.1007,116.4678,116.68,36285.0
2021-05-12 15:30:00,126.47,127.14,125.86,125.98,129340.0,116.6708,117.2889,116.108,116.2187,129340.0
2021-05-13 09:30:00,126.91,129.52,125.5,129.51,24282.0,117.0767,119.4845,115.7759,119.4752,24282.0
2021-05-13 10:00:00,129.99,131.6,129.99,130.62,39433.0,119.918,121.4033,119.918,120.4992,39433.0
2021-05-13 10:30:00,130.55,130.88,129.31,130.38,16123.0,120.4346,120.7391,119.2907,120.2778,16123.0
2021-05-13 11:00:00,130.37,130.46,128.65,128.65,12871.0,120.2686,120.3516,118.6819,118.6819,12871.0
2021-05-13 11:30:00,128.62,129.13,127.99,127.99,12462.0,118.6542,119.1247,118.073,118.073,12462.0
2021-05-13 12:00:00,127.99,128.97,127.99,128.21,13723.0,118.073,118.9771,118.073,118.276,13723.0
2021-05-13 12:30:00,128.58,128.69,127.5,127.65,9946.0,118.6173,118.7188,117.621,117.7593,9946.0
2021-05-13 13:00:00,127.61,128.47,127.02,127.61,6766.0,117.7224,118.5158,117.1782,117.7224,6766.0
2021-05-13 13:30:00,127.55,127.92,126.44,127.92,14705.0,117.6671,118.0084,116.6431,118.0084,14705.0
2021-05-13 14:00:00,128.0,128.65,127.66,128.51,14657.0,118.0822,118.6819,117.7686,118.5527,14657.0
2021-05-13 14:30:00,128.4,129.65,128.33,128.62,13194.0,118.4512,119.6044,118.3867,118.6542,13194.0
2021-05-13 15:00:00,128.56,129.28,128.56,129.19,11314.0,118.5988,119.2631,118.5988,119.18,11314.0
2021-05-13 15:30:00,129.4,130.09,129.09,129.68,64489.0,119.3738,120.0103,119.0878,119.6321,64489.0
2021-05-14 09:30:00,131.3,132.0,130.59,132.0,9008.0,121.1265,121.7723,120.4716,121.7723,9008.0
2021-05-14 10:00:00,132.19,133.37,131.87,132.52,27138.0,121.9476,123.0361,121.6524,122.252,27138.0
2021-05-14 10:30:00,132.26,132.58,130.78,130.9,14838.0,122.0122,122.3074,120.6468,120.7575,14838.0
2021-05-14 11:00:00,130.87,131.42,130.15,130.15,16456.0,120.7299,121.2372,120.0656,120.0656,16456.0
2021-05-14 11:30:00,130.17,131.05,130.04,130.88,17591.0,120.0841,120.8959,119.9642,120.7391,17591.0
2021-05-14 12:00:00,130.84,131.56,130.59,131.41,26651.0,120.7022,121.3664,120.4716,121.228,26651.0
2021-05-14 12:30:00,131.52,131.86,131.12,131.82,9017.0,121.3295,121.6431,120.9605,121.6062,9017.0
2021-05-14 13:00:00,131.92,132.28,131.74,132.19,4755.0,121.6985,122.0306,121.5324,121.9476,4755.0
2021-05-14 13:30:00,132.12,132.16,131.5,131.79,11210.0,121.883,121.9199,121.311,121.5786,11210.0
2021-05-14 14:00:00,131.8,132.33,131.68,132.27,8114.0,121.5878,122.0767,121.4771,122.0214,8114.0
2021-05-14 14:30:00,132.28,132.32,131.8,131.96,9934.0,122.0306,122.0675,121.5878,121.7354,9934.0
2021-05-14 15:00:00,132.16,132.18,130.87,131.02,16341.0,121.9199,121.9384,120.7299,120.8682,16341.0
2021-05-14 15:30:00,131.21,132.0,131.12,131.9,39125.0,121.0435,121.7723,120.9605,121.68,39125.0
2021-05-17 09:30:00,131.27,131.8,126.66,127.4,17615.0,121.0989,121.5878,116.8461,117.5287,17615.0
2021-05-17 10:00:00,127.51,129.05,126.89,127.95,75639.0,117.6302,119.0509,117.0582,118.0361,75639.0
2021-05-17 10:30:00,127.76,129.6,127.76,128.45,17872.0,117.8608,119.5583,117.8608,118.4974,17872.0
2021-05-17 11:00:00,128.48,128.9,127.66,128.01,15926.0,118.525,118.9125,117.7686,118.0915,15926.0
2021-05-17 11:30:00,127.78,128.91,127.5,127.88,16663.0,117.8793,118.9217,117.621,117.9715,16663.0
2021-05-17 12:00:00,127.6,127.98,127.34,127.65,9710.0,117.7132,118.0638,117.4734,117.7593,9710.0
2021-05-17 12:30:00,127.6,129.05,127.54,128.69,12160.0,117.7132,119.0509,117.6579,118.7188,12160.0
2021-05-17 13:00:00,128.74,128.91,128.18,128.33,4032.0,118.7649,118.9217,118.2483,118.3867,4032.0
2021-05-17 13:30:00,128.46,128.46,127.56,128.43,7854.0,118.5066,118.5066,117.6763,118.4789,7854.0
2021-05-17 14:00:00,128.43,128.96,128.32,128.75,6841.0,118.4789,118.9678,118.3774,118.7741,6841.0
2021-05-17 14:30:00,128.9,129.71,128.32,129.45,12899.0,118.9125,119.6597,118.3774,119.4199,12899.0
2021-05-17 15:00:00,129.43,130.01,129.24,129.99,10926.0,119.4014,119.9365,119.2262,119.918,10926.0
2021-05-17 15:30:00,129.96,130.67,129.67,130.53,54514.0,119.8904,120.5454,119.6228,120.4162,54514.0
2021-05-18 09:30:00,130.49,132.78,129.78,132.03,13175.0,120.3793,122.4919,119.7243,121.8,13175.0
2021-05-18 10:00:00,131.69,132.16,130.75,131.47,16075.0,121.4863,121.9199,120.6192,121.2834,16075.0
2021-05-18 10:30:00,131.44,131.58,130.5,131.41,19217.0,121.2557,121.3848,120.3885,121.228,19217.0
2021-05-18 11:00:00,131.42,131.42,130.81,131.33,9514.0,121.2372,121.2372,120.6745,121.1542,9514.0
2021-05-18 11:30:00,131.26,131.26,129.81,130.33,11802.0,121.0896,121.0896,119.752,120.2317,11802.0
2021-05-18 12:00:00,130.33,130.33,129.75,129.94,13050.0,120.2317,120.2317,119.6966,119.8719,13050.0
2021-05-18 12:30:00,129.95,130.04,128.79,128.83,18222.0,119.8811,119.9642,118.811,118.8479,18222.0
2021-05-18 13:00:00,128.67,129.11,128.11,128.24,14407.0,118.7003,119.1062,118.1837,118.3036,14407.0
2021-05-18 13:30:00,128.33,128.66,127.52,128.38,20443.0,118.3867,118.6911,117.6394,118.4328,20443.0
2021-05-18 14:00:00,128.38,128.53,127.35,127.35,38470.0,118.4328,118.5712,117.4826,117.4826,38470.0
2021-05-18 14:30:00,127.4,127.82,126.74,127.62,19840.0,117.5287,117.9162,116.9199,117.7317,19840.0
2021-05-18 15:00:00,127.54,127.92,127.19,127.4,11735.0,117.6579,118.0084,117.335,117.5287,11735.0
2021-05-18 15:30:00,127.2,127.61,126.59,126.73,61080.0,117.3442,117.7224,116.7815,116.9106,61080.0
2021-05-19 09:30:00,124.0,125.03,122.1,125.03,28845.0,114.3922,115.3424,112.6394,115.3424,28845.0
2021-05-19 10:00:00,124.36,124.93,122.5,124.41,28523.0,114.7243,115.2501,113.0084,114.7704,28523.0
2021-05-19 10:30:00,124.46,124.46,123.06,123.48,39912.0,114.8165,114.8165,113.525,113.9125,39912.0
2021-05-19 11:00:00,123.42,123.59,122.51,123.27,28119.0,113.8571,114.0139,113.0176,113.7187,28119.0
2021-05-19 11:30:00,123.18,123.59,122.73,123.56,14936.0,113.6357,114.0139,113.2206,113.9863,14936.0
2021-05-19 12:00:00,123.46,123.73,123.14,123.56,35615.0,113.894,114.1431,113.5988,113.9863,35615.0
2021-05-19 12:30:00,123.4,123.49,123.02,123.47,6059.0,113.8387,113.9217,113.4881,113.9032,6059.0
2021-05-19 13:00:00,123.51,123.8,123.35,123.5,14143.0,113.9401,114.2077,113.7925,113.9309,14143.0
2021-05-19 13:30:00,123.4,124.43,123.31,124.43,17670.0,113.8387,114.7888,113.7556,114.7888,17670.0
2021-05-19 14:00:00,124.2,125.05,123.2,124.81,11370.0,114.5767,115.3608,113.6541,115.1394,11370.0
2021-05-19 14:30:00,124.87,124.92,124.07,124.77,12931.0,115.1948,115.2409,114.4567,115.1025,12931.0
2021-05-19 15:00:00,124.64,125.33,124.63,125.05,10724.0,114.9826,115.6191,114.9733,115.3608,10724.0
2021-05-19 15:30:00,124.92,125.0,124.08,124.74,59275.0,115.2409,115.3147,114.466,115.0748,59275.0
2021-05-20 09:30:00,124.8,124.96,121.51,122.96,10975.0,115.1302,115.2778,112.0951,113.4327,10975.0
2021-05-20 10:00:00,122.95,123.01,121.51,121.87,18089.0,113.4235,113.4789,112.0951,112.4272,18089.0
2021-05-20 10:30:00,121.86,122.26,121.2,122.24,16590.0,112.418,112.787,111.8091,112.7685,16590.0
2021-05-20 11:00:00,122.17,122.73,121.83,121.94,19001.0,112.704,113.2206,112.3903,112.4918,19001.0
2021-05-20 11:30:00,122.13,122.37,121.23,121.88,24812.0,112.6671,112.8885,111.8368,112.4364,24812.0
2021-05-20 12:00:00,121.9,121.91,120.86,121.5,17514.0,112.4549,112.4641,111.4955,112.0859,17514.0
2021-05-20 12:30:00,121.46,121.71,121.09,121.71,10138.0,112.049,112.2796,111.7076,112.2796,10138.0
2021-05-20 13:00:00,121.73,122.17,121.55,121.68,21336.0,112.298,112.704,112.132,112.2519,21336.0
2021-05-20 13:30:00,121.74,122.47,121.21,121.71,44313.0,112.3073,112.9807,111.8183,112.2796,44313.0
2021-05-20 14:00:00,121.86,121.98,121.45,121.94,22269.0,112.418,112.5287,112.0397,112.4918,22269.0
2021-05-20 14:30:00,121.9,121.97,121.02,121.45,36207.0,112.4549,112.5195,111.6431,112.0397,36207.0
2021-05-20 15:00:00,121.39,121.67,120.74,121.17,139938.0,111.9844,112.2427,111.3848,111.7814,139938.0
2021-05-20 15:30:00,121.35,121.76,121.05,121.7,90815.0,111.9475,112.3257,111.6707,112.2704,90815.0
2021-05-21 09:30:00,122.85,122.9,121.82,122.07,34034.0,113.3313,113.3774,112.3811,112.6117,34034.0
2021-05-21 10:00:00,122.04,122.08,119.78,120.05,40372.0,112.584,112.6209,110.4991,110.7482,40372.0
2021-05-21 10:30:00,120.04,120.59,119.28,120.24,45339.0,110.739,111.2464,110.0379,110.9235,45339.0
2021-05-21 11:00:00,120.23,120.32,119.06,119.25,14155.0,110.9143,110.9973,109.8349,110.0102,14155.0
2021-05-21 11:30:00,119.17,119.84,118.69,118.74,14483.0,109.9364,110.5545,109.4936,109.5397,14483.0
2021-05-21 12:00:00,118.85,119.05,118.72,118.82,11875.0,109.6412,109.8257,109.5213,109.6135,11875.0
2021-05-21 12:30:00,118.88,119.4,118.49,119.4,21981.0,109.6689,110.1486,109.3091,110.1486,21981.0
2021-05-21 13:00:00,119.32,120.17,119.21,120.0,13560.0,110.0748,110.8589,109.9733,110.7021,13560.0
2021-05-21 13:30:00,119.97,120.49,119.91,120.14,14946.0,110.6744,111.1541,110.6191,110.8312,14946.0
2021-05-21 14:00:00,120.36,120.36,119.62,119.93,15374.0,111.0342,111.0342,110.3515,110.6375,15374.0
2021-05-21 14:30:00,119.77,120.12,119.31,120.12,12865.0,110.4899,110.8128,110.0656,110.8128,12865.0
2021-05-21 15:00:00,119.97,120.01,119.55,119.89,14443.0,110.6744,110.7113,110.287,110.6006,14443.0
2021-05-21 15:30:00,119.8,119.89,119.24,119.32,82884.0,110.5176,110.6006,110.001,110.0748,82884.0
2021-05-24 09:30:00,120.41,120.41,118.43,118.88,27991.0,111.0803,111.0803,109.2537,109.6689,27991.0
2021-05-24 10:00:00,118.76,119.2,116.9,117.65,33127.0,109.5582,109.9641,107.8423,108.5342,33127.0
2021-05-24 10:30:00,117.6,118.81,117.6,117.78,64016.0,108.488,109.6043,108.488,108.6541,64016.0
2021-05-24 11:00:00,117.84,118.66,117.84,118.15,23596.0,108.7095,109.4659,108.7095,108.9954,23596.0
2021-05-24 11:30:00,118.18,118.5,117.76,118.25,31882.0,109.0231,109.3183,108.6357,109.0877,31882.0
2021-05-24 12:00:00,118.34,119.37,118.21,118.71,31562.0,109.1707,110.1209,109.0508,109.512,31562.0
2021-05-24 12:30:00,118.77,119.5,118.61,118.7,18903.0,109.5674,110.2408,109.4198,109.5028,18903.0
2021-05-24 13:00:00,118.84,119.31,118.62,118.66,22351.0,109.632,110.0656,109.429,109.4659,22351.0
2021-05-24 13:30:00,118.7,119.0,118.18,118.57,26866.0,109.5028,109.7796,109.0231,109.3829,26866.0
2021-05-24 14:00:00,118.62,118.99,118.26,118.41,23921.0,109.429,109.7703,109.0969,109.2353,23921.0
2021-05-24 14:30:00,118.42,118.48,117.9,117.9,34045.0,109.2445,109.2999,108.7648,108.7648,34045.0
2021-05-24 15:00:00,117.84,118.5,117.84,118.23,35815.0,108.7095,109.3183,108.7095,109.0692,35815.0
2021-05-24 15:30:00,118.19,118.29,117.58,117.63,131711.0,109.0323,109.1246,108.4696,108.5157,131711.0
2021-05-25 09:30:00,118.01,118.83,116.42,116.56,32435.0,108.8663,109.6227,107.3995,107.5286,32435.0
2021-05-25 10:00:00,116.86,119.1,116.79,118.62,26884.0,107.8054,109.8718,107.7408,109.429,26884.0
2021-05-25 10:30:00,118.61,118.75,117.68,117.75,25752.0,109.4198,109.5489,108.5619,108.6264,25752.0
2021-05-25 11:00:00,117.88,117.89,116.65,116.83,28495.0,108.7464,108.7556,107.6117,107.7777,28495.0
2021-05-25 11:30:00,116.8,117.79,116.73,117.63,18582.0,107.75,108.6633,107.6855,108.5157,18582.0
2021-05-25 12:00:00,117.63,117.96,117.51,117.78,28748.0,108.5157,108.8202,108.405,108.6541,28748.0
2021-05-25 12:30:00,117.83,118.79,117.68,118.51,26727.0,108.7002,109.5858,108.5619,109.3275,26727.0
2021-05-25 13:00:00,118.42,118.8,118.2,118.49,23415.0,109.2445,109.5951,109.0416,109.3091,23415.0
2021-05-25 13:30:00,118.52,119.17,118.44,119.04,22772.0,109.3368,109.9364,109.263,109.8165,22772.0
2021-05-25 14:00:00,118.96,119.0,118.52,118.78,16889.0,109.7427,109.7796,109.3368,109.5766,16889.0
2021-05-25 14:30:00,118.82,118.98,118.58,118.87,39110.0,109.6135,109.7611,109.3921,109.6596,39110.0
2021-05-25 15:00:00,118.84,119.04,118.15,118.67,19444.0,109.632,109.8165,108.9954,109.4751,19444.0
2021-05-25 15:30:00,118.62,118.89,118.01,118.04,77174.0,109.429,109.6781,108.8663,108.894,77174.0
2021-05-26 09:30:00,118.67,121.66,118.67,120.53,28448.0,109.4751,112.2335,109.4751,111.191,28448.0
2021-05-26 10:00:00,120.6,121.55,120.54,121.28,19988.0,111.2556,112.132,111.2003,111.8829,19988.0
2021-05-26 10:30:00,121.32,122.54,121.18,122.06,38074.0,111.9198,113.0453,111.7907,112.6025,38074.0
2021-05-26 11:00:00,122.12,122.35,121.71,122.01,34867.0,112.6578,112.87,112.2796,112.5564,34867.0
2021-05-26 11:30:00,122.02,122.05,121.08,121.42,29169.0,112.5656,112.5933,111.6984,112.0121,29169.0
2021-05-26 12:00:00,121.48,121.64,121.16,121.44,22726.0,112.0674,112.215,111.7722,112.0305,22726.0
2021-05-26 12:30:00,121.42,121.44,120.51,120.77,15296.0,112.0121,112.0305,111.1726,111.4124,15296.0
2021-05-26 13:00:00,120.77,121.14,120.77,120.93,12538.0,111.4124,111.7538,111.4124,111.56,12538.0
2021-05-26 13:30:00,120.97,121.18,120.71,120.97,18660.0,111.5969,111.7907,111.3571,111.5969,18660.0
2021-05-26 14:00:00,120.95,121.19,120.85,121.12,51864.0,111.5785,111.7999,111.4862,111.7353,51864.0
2021-05-26 14:30:00,121.14,122.59,121.13,121.85,79949.0,111.7538,113.0914,111.7445,112.4087,79949.0
2021-05-26 15:00:00,121.84,122.1,121.43,122.0,31143.0,112.3995,112.6394,112.0213,112.5471,31143.0
2021-05-26 15:30:00,122.0,122.08,121.21,121.5,115066.0,112.5471,112.6209,111.8183,112.0859,115066.0
2021-05-27 09:30:00,123.0,124.23,122.47,123.82,60560.0,113.4696,114.6043,112.9807,114.2261,60560.0
2021-05-27 10:00:00,123.42,123.57,122.48,122.5,33942.0,113.8571,113.9955,112.9899,113.0084,33942.0
2021-05-27 10:30:00,122.7,122.77,121.87,122.33,19770.0,113.1929,113.2575,112.4272,112.8516,19770.0
2021-05-27 11:00:00,122.36,122.96,122.26,122.65,36461.0,112.8792,113.4327,112.787,113.1468,36461.0
2021-05-27 11:30:00,122.54,122.84,122.2,122.34,18199.0,113.0453,113.322,112.7316,112.8608,18199.0
2021-05-27 12:00:00,122.38,122.39,121.98,122.21,17628.0,112.8977,112.9069,112.5287,112.7409,17628.0
2021-05-27 12:30:00,122.21,122.83,122.21,122.69,16933.0,112.7409,113.3128,112.7409,113.1837,16933.0
2021-05-27 13:00:00,122.66,122.68,122.36,122.39,16093.0,113.156,113.1744,112.8792,112.9069,16093.0
2021-05-27 13:30:00,122.41,122.64,122.41,122.48,42458.0,112.9254,113.1375,112.9254,112.9899,42458.0
2021-05-27 14:00:00,122.54,122.66,122.1,122.26,35121.0,113.0453,113.156,112.6394,112.787,35121.0
2021-05-27 14:30:00,122.26,122.61,122.1,122.55,19032.0,112.787,113.1099,112.6394,113.0545,19032.0
2021-05-27 15:00:00,122.55,123.08,122.27,122.92,41494.0,113.0545,113.5434,112.7962,113.3958,41494.0
2021-05-27 15:30:00,122.92,123.0,122.41,122.43,92792.0,113.3958,113.4696,112.9254,112.9438,92792.0
2021-05-28 09:30:00,122.99,123.66,121.6,121.62,14245.0,113.4604,114.0785,112.1781,112.1966,14245.0
2021-05-28 10:00:00,121.62,122.31,121.02,121.88,12222.0,112.1966,112.8331,111.6431,112.4364,12222.0
2021-05-28 10:30:00,121.97,122.33,121.77,122.18,7819.0,112.5195,112.8516,112.3349,112.7132,7819.0
2021-05-28 11:00:00,122.3,122.86,122.3,122.61,29277.0,112.8239,113.3405,112.8239,113.1099,29277.0
2021-05-28 11:30:00,122.75,122.86,122.64,122.73,11746.0,113.239,113.3405,113.1375,113.2206,11746.0
2021-05-28 12:00:00,122.62,122.7,122.28,122.53,7167.0,113.1191,113.1929,112.8054,113.0361,7167.0
2021-05-28 12:30:00,122.53,123.06,122.52,123.0,23252.0,113.0361,113.525,113.0268,113.4696,23252.0
2021-05-28 13:00:00,122.99,123.11,122.84,123.01,21283.0,113.4604,113.5711,113.322,113.4789,21283.0
2021-05-28 13:30:00,122.94,123.5,122.81,122.98,87694.0,113.4143,113.9309,113.2944,113.4512,87694.0
2021-05-28 14:00:00,123.03,123.19,122.78,123.19,22410.0,113.4973,113.6449,113.2667,113.6449,22410.0
2021-05-28 14:30:00,123.13,123.19,122.88,123.02,43367.0,113.5896,113.6449,113.3589,113.4881,43367.0
2021-05-28 15:00:00,123.02,123.07,122.81,123.07,20866.0,113.4881,113.5342,113.2944,113.5342,20866.0
2021-05-28 15:30:00,123.05,123.24,122.83,123.0,84079.0,113.5158,113.691,113.3128,113.4696,84079.0
2021-06-01 09:30:00,124.49,125.41,123.72,124.86,112932.0,114.8442,115.6929,114.1339,115.1855,112932.0
2021-06-01 10:00:00,124.64,124.9,124.09,124.42,25102.0,114.9826,115.2224,114.4752,114.7796,25102.0
2021-06-01 10:30:00,124.5,124.67,123.62,124.17,23230.0,114.8534,115.0102,114.0416,114.549,23230.0
2021-06-01 11:00:00,124.11,124.87,124.08,124.68,26534.0,114.4936,115.1948,114.466,115.0195,26534.0
2021-06-01 11:30:00,124.6,124.98,124.43,124.79,20344.0,114.9457,115.2962,114.7888,115.1209,20344.0
2021-06-01 12:00:00,124.75,124.9,124.46,124.56,29783.0,115.084,115.2224,114.8165,114.9088,29783.0
2021-06-01 12:30:00,124.64,124.73,123.68,123.77,16437.0,114.9826,115.0656,114.097,114.18,16437.0
2021-06-01 13:00:00,123.89,124.25,122.79,123.01,37672.0,114.2907,114.6228,113.2759,113.4789,37672.0
2021-06-01 13:30:00,122.98,123.03,122.38,122.91,25275.0,113.4512,113.4973,112.8977,113.3866,25275.0
2021-06-01 14:00:00,122.84,123.8,122.84,123.56,14171.0,113.322,114.2077,113.322,113.9863,14171.0
2021-06-01 14:30:00,123.52,123.75,123.29,123.61,11722.0,113.9494,114.1615,113.7372,114.0324,11722.0
2021-06-01 15:00:00,123.64,123.69,123.19,123.5,12643.0,114.0601,114.1062,113.6449,113.9309,12643.0
2021-06-01 15:30:00,123.59,123.97,123.52,123.82,59924.0,114.0139,114.3645,113.9494,114.2261,59924.0
2021-06-02 09:30:00,124.91,124.91,120.98,121.52,55064.0,115.2317,115.2317,111.6062,112.1043,55064.0
2021-06-02 10:00:00,121.38,122.28,118.48,118.68,113867.0,111.9752,112.8054,109.2999,109.4844,113867.0
2021-06-02 10:30:00,118.76,120.37,118.39,119.16,126167.0,109.5582,111.0434,109.2168,109.9272,126167.0
2021-06-02 11:00:00,119.13,119.42,118.11,118.89,35417.0,109.8995,110.167,108.9585,109.6781,35417.0
2021-06-02 11:30:00,118.95,119.11,118.54,118.69,16023.0,109.7334,109.8811,109.3552,109.4936,16023.0
2021-06-02 12:00:00,118.69,118.72,118.17,118.37,23714.0,109.4936,109.5213,109.0139,109.1984,23714.0
2021-06-02 12:30:00,118.44,118.89,118.02,118.78,34528.0,109.263,109.6781,108.8755,109.5766,34528.0
2021-06-02 13:00:00,118.79,118.81,118.35,118.45,27201.0,109.5858,109.6043,109.1799,109.2722,27201.0
2021-06-02 13:30:00,118.41,118.95,118.23,118.71,37546.0,109.2353,109.7334,109.0692,109.512,37546.0
2021-06-02 14:00:00,118.7,119.84,118.69,119.14,32178.0,109.5028,110.5545,109.4936,109.9087,32178.0
2021-06-02 14:30:00,119.18,119.44,118.24,118.3,36316.0,109.9456,110.1855,109.0785,109.1338,36316.0
2021-06-02 15:00:00,118.27,118.62,118.03,118.03,58012.0,109.1061,109.429,108.8847,108.8847,58012.0
2021-06-02 15:30:00,118.09,118.16,117.35,118.05,195611.0,108.9401,109.0047,108.2574,108.9032,195611.0
2021-06-03 09:30:00,118.02,118.25,116.7,117.46,19535.0,108.8755,109.0877,107.6578,108.3589,19535.0
2021-06-03 10:00:00,117.43,118.91,116.7,118.91,26611.0,108.3312,109.6965,107.6578,109.6965,26611.0
2021-06-03 10:30:00,118.7,118.9,117.66,118.39,28080.0,109.5028,109.6873,108.5434,109.2168,28080.0
2021-06-03 11:00:00,118.3,118.7,117.2,118.7,52399.0,109.1338,109.5028,108.119,109.5028,52399.0
2021-06-03 11:30:00,118.66,118.73,117.63,117.76,34616.0,109.4659,109.5305,108.5157,108.6357,34616.0
2021-06-03 12:00:00,117.75,117.77,116.97,117.16,32394.0,108.6264,108.6449,107.9069,108.0821,32394.0
2021-06-03 12:30:00,117.13,117.36,116.44,116.83,33452.0,108.0545,108.2666,107.4179,107.7777,33452.0
2021-06-03 13:00:00,116.87,117.38,116.55,116.84,43038.0,107.8146,108.2851,107.5194,107.7869,43038.0
2021-06-03 13:30:00,116.78,117.18,116.47,117.0,47624.0,107.7316,108.1006,107.4456,107.9345,47624.0
2021-06-03 14:00:00,117.0,117.1,116.57,116.57,24604.0,107.9345,108.0268,107.5379,107.5379,24604.0
2021-06-03 14:30:00,116.57,116.65,115.68,116.06,61958.0,107.5379,107.6117,106.7168,107.0674,61958.0
2021-06-03 15:00:00,116.06,116.94,116.0,116.87,42585.0,107.0674,107.8792,107.012,107.8146,42585.0
2021-06-03 15:30:00,116.78,117.78,116.74,117.42,138911.0,107.7316,108.6541,107.6947,108.322,138911.0
2021-06-04 09:30:00,118.0,118.97,117.26,117.29,25904.0,108.8571,109.7519,108.1744,108.2021,25904.0
2021-06-04 10:00:00,117.19,117.85,116.85,116.97,30814.0,108.1098,108.7187,107.7962,107.9069,30814.0
2021-06-04 10:30:00,116.86,117.2,116.26,116.5,53347.0,107.8054,108.119,107.2519,107.4733,53347.0
2021-06-04 11:00:00,116.5,116.5,116.31,116.45,34003.0,107.4733,107.4733,107.298,107.4272,34003.0
2021-06-04 11:30:00,116.45,116.5,116.01,116.15,23841.0,107.4272,107.4733,107.0212,107.1504,23841.0
2021-06-04 12:00:00,116.2,116.35,115.88,116.02,25659.0,107.1965,107.3349,106.9013,107.0305,25659.0
2021-06-04 12:30:00,116.0,116.46,115.93,116.46,36464.0,107.012,107.4364,106.9474,107.4364,36464.0
2021-06-04 13:00:00,116.48,116.5,116.28,116.4,26662.0,107.4548,107.4733,107.2703,107.381,26662.0
2021-06-04 13:30:00,116.47,116.51,116.43,116.45,32778.0,107.4456,107.4825,107.4087,107.4272,32778.0
2021-06-04 14:00:00,116.44,116.5,115.95,115.99,67905.0,107.4179,107.4733,106.9659,107.0028,67905.0
2021-06-04 14:30:00,116.0,116.25,115.79,116.05,72124.0,107.012,107.2427,106.8183,107.0581,72124.0
2021-06-04 15:00:00,116.14,117.57,116.12,117.15,48139.0,107.1412,108.4604,107.1227,108.0729,48139.0
2021-06-04 15:30:00,117.2,117.62,117.11,117.57,193319.0,108.119,108.5065,108.036,108.4604,193319.0
2021-06-07 09:30:00,118.01,118.1,116.28,116.71,68403.0,108.8663,108.9493,107.2703,107.667,68403.0
2021-06-07 10:00:00,116.53,116.88,116.11,116.38,40560.0,107.501,107.8238,107.1135,107.3626,40560.0
2021-06-07 10:30:00,116.39,116.41,115.57,115.73,55152.0,107.3718,107.3903,106.6153,106.7629,55152.0
2021-06-07 11:00:00,115.71,116.39,115.58,116.07,44327.0,106.7445,107.3718,106.6246,107.0766,44327.0
2021-06-07 11:30:00,116.07,116.46,115.79,116.23,80023.0,107.0766,107.4364,106.8183,107.2242,80023.0
2021-06-07 12:00:00,116.21,116.7,115.97,116.51,41509.0,107.2057,107.6578,106.9843,107.4825,41509.0
2021-06-07 12:30:00,116.46,116.75,115.87,116.18,26641.0,107.4364,107.7039,106.8921,107.1781,26641.0
2021-06-07 13:00:00,116.34,116.41,116.02,116.08,14859.0,107.3257,107.3903,107.0305,107.0858,14859.0
2021-06-07 13:30:00,116.01,116.45,115.92,116.29,47723.0,107.0212,107.4272,106.9382,107.2796,47723.0
2021-06-07 14:00:00,116.33,116.9,116.25,116.83,41420.0,107.3165,107.8423,107.2427,107.7777,41420.0
2021-06-07 14:30:00,116.76,116.88,116.63,116.68,26696.0,107.7131,107.8238,107.5932,107.6393,26696.0
2021-06-07 15:00:00,116.73,116.83,116.25,116.74,79912.0,107.6855,107.7777,107.2427,107.6947,79912.0
2021-06-07 15:30:00,116.79,117.62,116.58,117.01,191664.0,107.7408,108.5065,107.5471,107.9438,191664.0
2021-06-08 09:30:00,118.01,119.89,113.01,114.14,303639.0,108.8663,110.6006,104.2537,105.2961,303639.0
2021-06-08 10:00:00,114.01,115.99,113.66,115.75,154705.0,105.1762,107.0028,104.8533,106.7814,154705.0
2021-06-08 10:30:00,115.77,115.82,114.1,115.5,97249.0,106.7998,106.846,105.2592,106.5508,97249.0
2021-06-08 11:00:00,115.48,115.5,114.5,114.84,74281.0,106.5323,106.5508,105.6282,105.9419,74281.0
2021-06-08 11:30:00,114.8,117.5,114.74,117.31,124081.0,105.905,108.3958,105.8496,108.2205,124081.0
2021-06-08 12:00:00,117.23,117.6,116.44,117.02,72383.0,108.1467,108.488,107.4179,107.953,72383.0
2021-06-08 12:30:00,116.9,116.99,116.17,116.6,42139.0,107.8423,107.9253,107.1688,107.5655,42139.0
2021-06-08 13:00:00,116.6,116.67,115.4,115.51,72309.0,107.5655,107.6301,106.4585,106.56,72309.0
2021-06-08 13:30:00,115.58,115.91,114.82,114.82,46583.0,106.6246,106.929,105.9235,105.9235,46583.0
2021-06-08 14:00:00,114.87,115.59,114.76,115.36,56232.0,105.9696,106.6338,105.8681,106.4216,56232.0
2021-06-08 14:30:00,115.41,115.45,115.01,115.3,45439.0,106.4677,106.5046,106.0987,106.3663,45439.0
2021-06-08 15:00:00,115.3,115.3,114.75,115.18,44523.0,106.3663,106.3663,105.8589,106.2556,44523.0
2021-06-08 15:30:00,115.15,115.61,114.89,115.6,208360.0,106.2279,106.6522,105.988,106.643,208360.0
2021-06-09 09:30:00,116.67,116.9,115.1,116.32,114306.0,107.6301,107.8423,106.1818,107.3072,114306.0
2021-06-09 10:00:00,116.13,118.16,116.12,117.9,91776.0,107.1319,109.0047,107.1227,108.7648,91776.0
2021-06-09 10:30:00,117.9,118.46,117.59,117.65,62258.0,108.7648,109.2814,108.4788,108.5342,62258.0
2021-06-09 11:00:00,117.57,118.12,116.8,117.0,41098.0,108.4604,108.9678,107.75,107.9345,41098.0
2021-06-09 11:30:00,116.94,116.94,115.41,115.65,43172.0,107.8792,107.8792,106.4677,106.6891,43172.0
2021-06-09 12:00:00,115.72,115.86,115.37,115.75,84420.0,106.7537,106.8829,106.4308,106.7814,84420.0
2021-06-09 12:30:00,115.89,116.17,115.46,116.17,60306.0,106.9105,107.1688,106.5139,107.1688,60306.0
2021-06-09 13:00:00,116.38,116.44,115.82,116.23,32227.0,107.3626,107.4179,106.846,107.2242,32227.0
2021-06-09 13:30:00,116.23,116.86,116.19,116.77,34011.0,107.2242,107.8054,107.1873,107.7224,34011.0
2021-06-09 14:00:00,116.82,117.25,116.65,117.21,33429.0,107.7685,108.1652,107.6117,108.1283,33429.0
2021-06-09 14:30:00,117.11,117.36,116.97,117.14,33686.0,108.036,108.2666,107.9069,108.0637,33686.0
2021-06-09 15:00:00,117.12,117.45,116.45,116.48,51356.0,108.0452,108.3497,107.4272,107.4548,51356.0
2021-06-09 15:30:00,116.53,116.56,115.9,116.3,98412.0,107.501,107.5286,106.9198,107.2888,98412.0
2021-06-10 09:30:00,117.02,119.29,117.0,118.16,127497.0,107.953,110.0471,107.9345,109.0047,127497.0
2021-06-10 10:00:00,118.32,119.45,118.01,118.83,82990.0,109.1523,110.1947,108.8663,109.6227,82990.0
2021-06-10 10:30:00,118.7,118.97,117.74,118.56,46202.0,109.5028,109.7519,108.6172,109.3737,46202.0
2021-06-10 11:00:00,118.58,118.58,117.35,117.68,57680.0,109.3921,109.3921,108.2574,108.5619,57680.0
2021-06-10 11:30:00,117.59,117.83,116.9,117.24,100648.0,108.4788,108.7002,107.8423,108.1559,100648.0
2021-06-10 12:00:00,117.17,117.66,116.7,117.54,70711.0,108.0914,108.5434,107.6578,108.4327,70711.0
2021-06-10 12:30:00,117.5,118.09,117.29,117.72,33790.0,108.3958,108.9401,108.2021,108.5988,33790.0
2021-06-10 13:00:00,117.61,117.68,117.19,117.28,34215.0,108.4973,108.5619,108.1098,108.1928,34215.0
2021-06-10 13:30:00,117.21,117.88,117.19,117.71,39231.0,108.1283,108.7464,108.1098,108.5895,39231.0
2021-06-10 14:00:00,117.69,117.72,116.8,116.83,28163.0,108.5711,108.5988,107.75,107.7777,28163.0
2021-06-10 14:30:00,116.84,117.06,116.58,116.68,53278.0,107.7869,107.9899,107.5471,107.6393,53278.0
2021-06-10 15:00:00,116.71,116.71,115.57,115.95,98187.0,107.667,107.667,106.6153,106.9659,98187.0
2021-06-10 15:30:00,115.94,116.32,115.41,115.56,191542.0,106.9567,107.3072,106.4677,106.6061,191542.0
2021-06-11 09:30:00,116.03,117.12,115.67,116.08,88897.0,107.0397,108.0452,106.7076,107.0858,88897.0
2021-06-11 10:00:00,116.11,116.32,115.75,116.13,17454.0,107.1135,107.3072,106.7814,107.1319,17454.0
2021-06-11 10:30:00,116.13,116.61,115.5,115.63,49528.0,107.1319,107.5748,106.5508,106.6707,49528.0
2021-06-11 11:00:00,115.51,116.07,115.3,115.77,46804.0,106.56,107.0766,106.3663,106.7998,46804.0
2021-06-11 11:30:00,115.78,116.19,115.52,115.81,41600.0,106.8091,107.1873,106.5692,106.8367,41600.0
2021-06-11 12:00:00,115.78,115.88,114.72,114.76,53087.0,106.8091,106.9013,105.8312,105.8681,53087.0
2021-06-11 12:30:00,114.81,114.97,114.53,114.74,30577.0,105.9142,106.0618,105.6559,105.8496,30577.0
2021-06-11 13:00:00,114.75,114.75,113.9,113.91,46003.0,105.8589,105.8589,105.0747,105.084,46003.0
2021-06-11 13:30:00,113.94,114.23,113.6,113.86,24017.0,105.1116,105.3792,104.798,105.0378,24017.0
2021-06-11 14:00:00,113.83,113.91,113.41,113.54,38860.0,105.0102,105.084,104.6227,104.7426,38860.0
2021-06-11 14:30:00,113.48,113.48,113.09,113.19,39124.0,104.6873,104.6873,104.3275,104.4197,39124.0
2021-06-11 15:00:00,113.19,113.74,112.78,113.63,53055.0,104.4197,104.9271,104.0415,104.8257,53055.0
2021-06-11 15:30:00,113.61,114.13,113.38,114.12,136025.0,104.8072,105.2869,104.595,105.2777,136025.0
2021-06-14 09:30:00,113.42,113.89,111.45,111.6,80261.0,104.6319,105.0655,102.8146,102.9529,80261.0
2021-06-14 10:00:00,111.7,111.79,110.64,110.69,85171.0,103.0452,103.1282,102.0673,102.1135,85171.0
2021-06-14 10:30:00,110.63,111.21,110.56,110.66,64055.0,102.0581,102.5932,101.9935,102.0858,64055.0
2021-06-14 11:00:00,110.7,110.8,109.82,109.91,58818.0,102.1227,102.2149,101.3109,101.3939,58818.0
2021-06-14 11:30:00,109.88,110.1,109.25,109.65,63407.0,101.3662,101.5692,100.785,101.154,63407.0
2021-06-14 12:00:00,109.68,109.83,109.44,109.68,50144.0,101.1817,101.3201,100.9603,101.1817,50144.0
2021-06-14 12:30:00,109.67,109.73,108.29,108.3,101887.0,101.1725,101.2278,99.8994,99.9086,101887.0
2021-06-14 13:00:00,108.41,109.03,108.29,108.93,89545.0,100.0101,100.5821,99.8994,100.4898,89545.0
2021-06-14 13:30:00,108.92,109.34,108.5,108.62,71229.0,100.4806,100.8681,100.0931,100.2038,71229.0
2021-06-14 14:00:00,108.6,108.81,108.02,108.06,45937.0,100.1854,100.3791,99.6503,99.6872,45937.0
2021-06-14 14:30:00,108.14,109.26,108.04,109.21,48655.0,99.761,100.7943,99.6688,100.7481,48655.0
2021-06-14 15:00:00,109.23,109.23,108.25,108.3,87475.0,100.7666,100.7666,99.8625,99.9086,87475.0
2021-06-14 15:30:00,108.37,108.79,108.3,108.45,157163.0,99.9732,100.3607,99.9086,100.047,157163.0
2021-06-15 09:30:00,108.65,109.62,107.72,109.24,134622.0,100.2315,101.1264,99.3736,100.7758,134622.0
2021-06-15 10:00:00,109.21,109.99,109.06,109.31,92856.0,100.7481,101.4677,100.6098,100.8404,92856.0
2021-06-15 10:30:00,109.37,109.8,109.07,109.66,43667.0,100.8957,101.2924,100.619,101.1633,43667.0
2021-06-15 11:00:00,109.59,109.62,108.95,109.26,52952.0,101.0987,101.1264,100.5083,100.7943,52952.0
2021-06-15 11:30:00,109.15,109.22,108.31,108.33,59714.0,100.6928,100.7574,99.9179,99.9363,59714.0
2021-06-15 12:00:00,108.34,109.14,108.32,109.04,23013.0,99.9455,100.6836,99.9271,100.5913,23013.0
2021-06-15 12:30:00,109.17,109.5,109.04,109.5,10399.0,100.7112,101.0157,100.5913,101.0157,10399.0
2021-06-15 13:00:00,109.39,109.89,109.26,109.68,26330.0,100.9142,101.3754,100.7943,101.1817,26330.0
2021-06-15 13:30:00,109.58,110.21,109.49,110.11,25826.0,101.0895,101.6706,101.0064,101.5784,25826.0
2021-06-15 14:00:00,110.04,110.3,110.0,110.12,30898.0,101.5138,101.7537,101.4769,101.5876,30898.0
2021-06-15 14:30:00,110.13,110.44,109.93,110.39,30507.0,101.5968,101.8828,101.4123,101.8367,30507.0
2021-06-15 15:00:00,110.32,110.64,110.12,110.22,52016.0,101.7721,102.0673,101.5876,101.6799,52016.0
2021-06-15 15:30:00,110.23,110.4,109.95,110.24,120283.0,101.6891,101.8459,101.4308,101.6983,120283.0
2021-06-16 09:30:00,109.36,109.75,107.15,107.76,75876.0,100.8865,101.2463,98.8477,99.4105,75876.0
2021-06-16 10:00:00,107.95,108.1,107.2,107.43,30825.0,99.5858,99.7241,98.8939,99.106,30825.0
2021-06-16 10:30:00,107.31,107.56,106.64,106.91,39896.0,98.9953,99.226,98.3773,98.6263,39896.0
2021-06-16 11:00:00,106.92,107.81,106.73,107.73,20186.0,98.6356,99.4566,98.4603,99.3828,20186.0
2021-06-16 11:30:00,107.86,107.98,107.59,107.59,17340.0,99.5027,99.6134,99.2536,99.2536,17340.0
2021-06-16 12:00:00,107.66,107.7,107.23,107.59,18172.0,99.3182,99.3551,98.9215,99.2536,18172.0
2021-06-16 12:30:00,107.65,108.21,107.53,108.12,25812.0,99.309,99.8256,99.1983,99.7426,25812.0
2021-06-16 13:00:00,108.1,108.15,107.36,107.42,10352.0,99.7241,99.7703,99.0415,99.0968,10352.0
2021-06-16 13:30:00,107.35,107.84,107.22,107.71,35051.0,99.0322,99.4843,98.9123,99.3644,35051.0
2021-06-16 14:00:00,107.61,108.0,106.5,107.23,59844.0,99.2721,99.6319,98.2481,98.9215,59844.0
2021-06-16 14:30:00,106.9,107.14,106.1,106.35,28750.0,98.6171,98.8385,97.8791,98.1097,28750.0
2021-06-16 15:00:00,106.29,106.59,106.1,106.26,41805.0,98.0544,98.3311,97.8791,98.0267,41805.0
2021-06-16 15:30:00,106.36,106.63,106.01,106.35,91850.0,98.119,98.368,97.7961,98.1097,91850.0
2021-06-17 09:30:00,102.5,104.71,101.79,104.36,232128.0,94.558,96.5968,93.903,96.2739,232128.0
2021-06-17 10:00:00,104.18,104.71,102.9,103.03,57951.0,96.1079,96.5968,94.927,95.047,57951.0
2021-06-17 10:30:00,103.12,103.53,102.69,102.99,57560.0,95.13,95.5082,94.7333,95.0101,57560.0
2021-06-17 11:00:00,103.19,103.52,102.35,103.01,49220.0,95.1946,95.499,94.4197,95.0285,49220.0
2021-06-17 11:30:00,102.98,103.01,102.12,102.42,52893.0,95.0008,95.0285,94.2075,94.4842,52893.0
2021-06-17 12:00:00,102.39,102.85,101.9,102.39,87750.0,94.4566,94.8809,94.0045,94.4566,87750.0
2021-06-17 12:30:00,102.32,103.24,102.31,103.06,45963.0,94.392,95.2407,94.3828,95.0746,45963.0
2021-06-17 13:00:00,103.16,104.02,103.15,103.68,59114.0,95.1669,95.9603,95.1577,95.6466,59114.0
2021-06-17 13:30:00,103.66,104.25,103.59,103.89,37131.0,95.6282,96.1724,95.5636,95.8403,37131.0
2021-06-17 14:00:00,103.95,104.14,103.75,103.85,25107.0,95.8957,96.071,95.7112,95.8034,25107.0
2021-06-17 14:30:00,103.9,104.12,103.7,104.06,64026.0,95.8496,96.0525,95.6651,95.9972,64026.0
2021-06-17 15:00:00,104.06,104.3,103.79,104.25,32285.0,95.9972,96.2186,95.7481,96.1724,32285.0
2021-06-17 15:30:00,104.28,104.95,104.28,104.85,162940.0,96.2001,96.8182,96.2001,96.726,162940.0
2021-06-18 09:30:00,103.63,104.51,102.99,103.9,94599.0,95.6005,96.4123,95.0101,95.8496,94599.0
2021-06-18 10:00:00,103.93,104.09,103.39,103.69,34222.0,95.8772,96.0248,95.3791,95.6558,34222.0
2021-06-18 10:30:00,103.64,104.19,103.54,104.06,35624.0,95.6097,96.1171,95.5175,95.9972,35624.0
2021-06-18 11:00:00,104.07,104.6,104.0,104.36,24368.0,96.0064,96.4953,95.9418,96.2739,24368.0
2021-06-18 11:30:00,104.27,105.53,104.25,105.21,40252.0,96.1909,97.3533,96.1724,97.0581,40252.0
2021-06-18 12:00:00,105.15,105.67,104.89,105.23,33722.0,97.0027,97.4824,96.7629,97.0765,33722.0
2021-06-18 12:30:00,105.25,105.25,104.62,104.94,51558.0,97.095,97.095,96.5138,96.809,51558.0
2021-06-18 13:00:00,104.92,105.09,104.76,104.95,52219.0,96.7905,96.9474,96.6429,96.8182,52219.0
2021-06-18 13:30:00,104.98,105.17,104.34,104.4,60718.0,96.8459,97.0212,96.2555,96.3108,60718.0
2021-06-18 14:00:00,104.4,105.24,104.34,104.9,102936.0,96.3108,97.0857,96.2555,96.7721,102936.0
2021-06-18 14:30:00,104.88,104.88,103.95,104.09,29033.0,96.7536,96.7536,95.8957,96.0248,29033.0
2021-06-18 15:00:00,104.03,104.54,103.79,104.3,31982.0,95.9695,96.44,95.7481,96.2186,31982.0
2021-06-18 15:30:00,104.25,104.62,103.89,104.37,188189.0,96.1724,96.5138,95.8403,96.2831,188189.0
2021-06-21 09:30:00,105.7,107.63,105.23,106.3,72014.0,97.5101,99.2906,97.0765,98.0636,72014.0
2021-06-21 10:00:00,106.15,106.76,105.75,106.76,17207.0,97.9252,98.488,97.5562,98.488,17207.0
2021-06-21 10:30:00,106.72,107.25,106.28,106.28,44227.0,98.4511,98.94,98.0452,98.0452,44227.0
2021-06-21 11:00:00,106.26,106.9,106.02,106.75,43416.0,98.0267,98.6171,97.8053,98.4787,43416.0
2021-06-21 11:30:00,106.82,107.58,106.79,107.3,51148.0,98.5433,99.2444,98.5156,98.9861,51148.0
2021-06-21 12:00:00,107.3,107.44,106.87,107.34,26218.0,98.9861,99.1153,98.5894,99.023,26218.0
2021-06-21 12:30:00,107.31,108.02,107.3,107.77,37952.0,98.9953,99.6503,98.9861,99.4197,37952.0
2021-06-21 13:00:00,107.8,108.17,107.72,107.72,17634.0,99.4474,99.7887,99.3736,99.3736,17634.0
2021-06-21 13:30:00,107.76,108.04,107.57,108.01,39913.0,99.4105,99.6688,99.2352,99.6411,39913.0
2021-06-21 14:00:00,107.97,108.64,107.73,107.73,33634.0,99.6042,100.2223,99.3828,99.3828,33634.0
2021-06-21 14:30:00,107.82,108.19,107.52,108.09,21675.0,99.4658,99.8072,99.1891,99.7149,21675.0
2021-06-21 15:00:00,108.07,108.45,107.79,107.84,47000.0,99.6965,100.047,99.4382,99.4843,47000.0
2021-06-21 15:30:00,107.91,108.25,107.66,108.07,118703.0,99.5489,99.8625,99.3182,99.6965,118703.0
2021-06-22 09:30:00,108.83,108.9,105.85,106.98,58656.0,100.3976,100.4621,97.6485,98.6909,58656.0
2021-06-22 10:00:00,107.09,107.73,107.06,107.41,24162.0,98.7924,99.3828,98.7647,99.0876,24162.0
2021-06-22 10:30:00,107.39,108.37,107.39,108.01,21695.0,99.0691,99.9732,99.0691,99.6411,21695.0
2021-06-22 11:00:00,107.99,108.92,107.97,108.45,38076.0,99.6227,100.4806,99.6042,100.047,38076.0
2021-06-22 11:30:00,108.34,108.45,107.92,107.95,45764.0,99.9455,100.047,99.5581,99.5858,45764.0
2021-06-22 12:00:00,108.05,108.47,108.04,108.24,22169.0,99.678,100.0655,99.6688,99.8533,22169.0
2021-06-22 12:30:00,108.21,108.32,107.25,107.27,36511.0,99.8256,99.9271,98.94,98.9584,36511.0
2021-06-22 13:00:00,107.32,107.72,107.31,107.47,18086.0,99.0046,99.3736,98.9953,99.1429,18086.0
2021-06-22 13:30:00,107.52,108.0,107.32,108.0,16490.0,99.1891,99.6319,99.0046,99.6319,16490.0
2021-06-22 14:00:00,107.88,108.01,107.57,107.9,20080.0,99.5212,99.6411,99.2352,99.5396,20080.0
2021-06-22 14:30:00,107.86,108.11,107.72,107.85,23239.0,99.5027,99.7334,99.3736,99.4935,23239.0
2021-06-22 15:00:00,107.82,108.29,107.75,108.09,21292.0,99.4658,99.8994,99.4013,99.7149,21292.0
2021-06-22 15:30:00,108.13,108.33,107.95,108.09,91624.0,99.7518,99.9363,99.5858,99.7149,91624.0
2021-06-23 09:30:00,108.84,109.17,106.43,107.63,87045.0,100.4068,100.7112,98.1835,99.2906,87045.0
2021-06-23 10:00:00,107.72,108.7,107.67,108.55,25611.0,99.3736,100.2776,99.3275,100.1393,25611.0
2021-06-23 10:30:00,108.57,108.66,106.69,107.42,65992.0,100.1577,100.2407,98.4234,99.0968,65992.0
2021-06-23 11:00:00,107.38,107.66,106.95,107.02,25670.0,99.0599,99.3182,98.6632,98.7278,25670.0
2021-06-23 11:30:00,107.06,107.18,106.45,107.04,22776.0,98.7647,98.8754,98.202,98.7463,22776.0
2021-06-23 12:00:00,107.05,107.5,106.66,107.39,53420.0,98.7555,99.1706,98.3957,99.0691,53420.0
2021-06-23 12:30:00,107.47,108.67,107.34,108.65,103387.0,99.1429,100.25,99.023,100.2315,103387.0
2021-06-23 13:00:00,108.65,109.27,108.65,109.11,31073.0,100.2315,100.8035,100.2315,100.6559,31073.0
2021-06-23 13:30:00,109.08,109.22,108.23,108.94,72088.0,100.6282,100.7574,99.8441,100.499,72088.0
2021-06-23 14:00:00,108.85,108.89,108.33,108.59,32280.0,100.416,100.4529,99.9363,100.1762,32280.0
2021-06-23 14:30:00,108.7,108.8,108.34,108.45,29670.0,100.2776,100.3699,99.9455,100.047,29670.0
2021-06-23 15:00:00,108.48,108.67,108.2,108.53,30166.0,100.0747,100.25,99.8164,100.1208,30166.0
2021-06-23 15:30:00,108.54,108.58,107.88,108.07,75160.0,100.13,100.1669,99.5212,99.6965,75160.0
2021-06-24 09:30:00,108.1,108.56,106.61,107.24,74727.0,99.7241,100.1485,98.3496,98.9308,74727.0
2021-06-24 10:00:00,107.28,108.56,106.76,107.52,131415.0,98.9677,100.1485,98.488,99.1891,131415.0
2021-06-24 10:30:00,107.52,107.56,106.92,107.02,160176.0,99.1891,99.226,98.6356,98.7278,160176.0
2021-06-24 11:00:00,107.01,107.89,106.99,107.3,59364.0,98.7186,99.5304,98.7001,98.9861,59364.0
2021-06-24 11:30:00,107.34,108.39,107.11,108.39,165261.0,99.023,99.9917,98.8108,99.9917,165261.0
2021-06-24 12:00:00,108.28,108.65,107.76,108.56,35172.0,99.8902,100.2315,99.4105,100.1485,35172.0
2021-06-24 12:30:00,108.62,108.72,108.29,108.5,22261.0,100.2038,100.2961,99.8994,100.0931,22261.0
2021-06-24 13:00:00,108.5,108.81,108.41,108.46,24118.0,100.0931,100.3791,100.0101,100.0562,24118.0
2021-06-24 13:30:00,108.53,109.19,108.52,109.13,26832.0,100.1208,100.7297,100.1116,100.6743,26832.0
2021-06-24 14:00:00,109.14,109.28,108.81,109.15,31819.0,100.6836,100.8127,100.3791,100.6928,31819.0
2021-06-24 14:30:00,109.21,109.68,109.16,109.48,54130.0,100.7481,101.1817,100.702,100.9972,54130.0
2021-06-24 15:00:00,109.49,109.85,109.18,109.24,39273.0,101.0064,101.3385,100.7205,100.7758,39273.0
2021-06-24 15:30:00,109.23,109.41,108.78,108.98,64860.0,100.7666,100.9326,100.3514,100.5359,64860.0
2021-06-25 09:30:00,110.38,110.81,109.37,110.0,40187.0,101.8275,102.2242,100.8957,101.4769,40187.0
2021-06-25 10:00:00,110.0,111.34,109.99,111.34,37019.0,101.4769,102.7131,101.4677,102.7131,37019.0
2021-06-25 10:30:00,111.31,111.75,111.1,111.34,40924.0,102.6854,103.0913,102.4917,102.7131,40924.0
2021-06-25 11:00:00,111.22,111.89,110.92,111.88,17874.0,102.6024,103.2205,102.3256,103.2112,17874.0
2021-06-25 11:30:00,111.96,111.99,111.5,111.82,46987.0,103.2851,103.3127,102.8607,103.1559,46987.0
2021-06-25 12:00:00,111.79,111.98,111.4,111.65,27942.0,103.1282,103.3035,102.7684,102.9991,27942.0
2021-06-25 12:30:00,111.62,112.19,111.61,112.12,17904.0,102.9714,103.4972,102.9622,103.4327,17904.0
2021-06-25 13:00:00,112.18,112.55,112.14,112.29,16848.0,103.488,103.8293,103.4511,103.5895,16848.0
2021-06-25 13:30:00,112.3,112.34,112.04,112.13,21806.0,103.5987,103.6356,103.3589,103.4419,21806.0
2021-06-25 14:00:00,112.16,112.25,111.91,112.25,14027.0,103.4696,103.5526,103.2389,103.5526,14027.0
2021-06-25 14:30:00,112.24,112.63,112.23,112.54,18390.0,103.5434,103.9031,103.5341,103.8201,18390.0
2021-06-25 15:00:00,112.56,112.62,112.0,112.05,16635.0,103.8386,103.8939,103.322,103.3681,16635.0
2021-06-25 15:30:00,112.05,112.05,111.2,111.55,75584.0,103.3681,103.3681,102.5839,102.9068,75584.0
2021-06-28 09:30:00,111.45,112.31,110.63,112.14,45279.0,102.8146,103.6079,102.0581,103.4511,45279.0
2021-06-28 10:00:00,112.13,112.17,111.02,111.66,28524.0,103.4419,103.4788,102.4179,103.0083,28524.0
2021-06-28 10:30:00,111.66,112.38,111.56,111.97,35331.0,103.0083,103.6725,102.916,103.2943,35331.0
2021-06-28 11:00:00,111.95,112.7,111.68,112.58,25290.0,103.2758,103.9677,103.0267,103.857,25290.0
2021-06-28 11:30:00,112.55,112.7,112.15,112.32,25105.0,103.8293,103.9677,103.4603,103.6172,25105.0
2021-06-28 12:00:00,112.39,112.57,111.88,112.07,19351.0,103.6817,103.8478,103.2112,103.3865,19351.0
2021-06-28 12:30:00,112.13,112.43,111.86,112.11,19305.0,103.4419,103.7186,103.1928,103.4234,19305.0
2021-06-28 13:00:00,112.12,112.71,112.06,112.2,25083.0,103.4327,103.9769,103.3773,103.5065,25083.0
2021-06-28 13:30:00,112.25,112.53,112.16,112.44,45749.0,103.5526,103.8109,103.4696,103.7279,45749.0
2021-06-28 14:00:00,112.43,113.22,112.42,112.93,29644.0,103.7186,104.4474,103.7094,104.1799,29644.0
2021-06-28 14:30:00,112.96,112.96,112.4,112.68,21085.0,104.2076,104.2076,103.691,103.9493,21085.0
2021-06-28 15:00:00,112.69,112.75,112.39,112.51,24601.0,103.9585,104.0138,103.6817,103.7924,24601.0
2021-06-28 15:30:00,112.6,112.81,112.31,112.41,78989.0,103.8755,104.0692,103.6079,103.7002,78989.0
2021-06-29 09:30:00,112.4,113.17,111.67,112.49,25810.0,103.691,104.4013,103.0175,103.774,25810.0
2021-06-29 10:00:00,112.41,113.05,112.33,112.72,61529.0,103.7002,104.2906,103.6264,103.9862,61529.0
2021-06-29 10:30:00,112.75,113.17,112.49,113.08,17709.0,104.0138,104.4013,103.774,104.3183,17709.0
2021-06-29 11:00:00,113.15,113.74,113.03,113.3,16474.0,104.3828,104.9271,104.2721,104.5212,16474.0
2021-06-29 11:30:00,113.28,113.58,112.84,113.46,45074.0,104.5028,104.7795,104.0969,104.6688,45074.0
2021-06-29 12:00:00,113.36,113.41,112.72,112.84,12481.0,104.5766,104.6227,103.9862,104.0969,12481.0
2021-06-29 12:30:00,112.6,112.97,112.54,112.72,10012.0,103.8755,104.2168,103.8201,103.9862,10012.0
2021-06-29 13:00:00,112.66,112.82,112.26,112.48,9224.0,103.9308,104.0784,103.5618,103.7648,9224.0
2021-06-29 13:30:00,112.54,112.56,112.05,112.18,9498.0,103.8201,103.8386,103.3681,103.488,9498.0
2021-06-29 14:00:00,112.0,112.38,111.93,112.11,11914.0,103.322,103.6725,103.2574,103.4234,11914.0
2021-06-29 14:30:00,112.09,112.2,111.56,112.1,12509.0,103.405,103.5065,102.916,103.4142,12509.0
2021-06-29 15:00:00,112.03,112.56,111.9,112.56,17937.0,103.3496,103.8386,103.2297,103.8386,17937.0
2021-06-29 15:30:00,112.48,112.64,112.1,112.29,85876.0,103.7648,103.9124,103.4142,103.5895,85876.0
2021-06-30 09:30:00,111.8,112.85,110.78,112.6,16987.0,103.1374,104.1061,102.1965,103.8755,16987.0
2021-06-30 10:00:00,112.77,113.35,112.72,112.9,19330.0,104.0323,104.5673,103.9862,104.1522,19330.0
2021-06-30 10:30:00,112.95,113.29,112.61,112.65,28538.0,104.1983,104.512,103.8847,103.9216,28538.0
2021-06-30 11:00:00,112.65,112.88,112.57,112.82,15343.0,103.9216,104.1338,103.8478,104.0784,15343.0
2021-06-30 11:30:00,112.85,113.09,112.7,112.88,10053.0,104.1061,104.3275,103.9677,104.1338,10053.0
2021-06-30 12:00:00,112.96,113.26,112.79,113.13,11566.0,104.2076,104.4843,104.0507,104.3644,11566.0
2021-06-30 12:30:00,113.05,113.23,112.89,113.0,13860.0,104.2906,104.4566,104.143,104.2445,13860.0
2021-06-30 13:00:00,112.97,113.04,112.73,112.9,12627.0,104.2168,104.2814,103.9954,104.1522,12627.0
2021-06-30 13:30:00,112.92,113.13,112.83,112.97,7171.0,104.1707,104.3644,104.0876,104.2168,7171.0
2021-06-30 14:00:00,113.01,113.4,112.98,113.31,7050.0,104.2537,104.6135,104.226,104.5304,7050.0
2021-06-30 14:30:00,113.29,113.32,112.9,113.17,10148.0,104.512,104.5397,104.1522,104.4013,10148.0
2021-06-30 15:00:00,113.11,113.19,112.8,112.94,8131.0,104.3459,104.4197,104.06,104.1891,8131.0
2021-06-30 15:30:00,112.86,113.15,112.67,112.99,38802.0,104.1153,104.3828,103.94,104.2352,38802.0
2021-07-01 09:30:00,115.88,117.15,114.02,117.13,192069.0,107.2785,108.4542,105.5566,108.4357,192069.0
2021-07-01 10:00:00,116.97,117.2,116.14,116.25,87361.0,108.2876,108.5005,107.5192,107.621,87361.0
2021-07-01 10:30:00,116.25,117.81,116.1,117.26,57487.0,107.621,109.0653,107.4822,108.5561,57487.0
2021-07-01 11:00:00,117.33,117.94,116.71,117.31,39575.0,108.6209,109.1856,108.0469,108.6024,39575.0
2021-07-01 11:30:00,117.26,117.63,116.95,116.95,28516.0,108.5561,108.8986,108.2691,108.2691,28516.0
2021-07-01 12:00:00,116.99,117.23,116.57,116.8,28057.0,108.3061,108.5283,107.9173,108.1302,28057.0
2021-07-01 12:30:00,116.78,117.47,116.71,117.27,20454.0,108.1117,108.7505,108.0469,108.5653,20454.0
2021-07-01 13:00:00,117.33,117.5,117.04,117.12,21625.0,108.6209,108.7783,108.3524,108.4265,21625.0
2021-07-01 13:30:00,117.12,117.32,116.72,116.97,17671.0,108.4265,108.6116,108.0562,108.2876,17671.0
2021-07-01 14:00:00,116.91,117.06,116.4,116.58,29911.0,108.2321,108.3709,107.7599,107.9266,29911.0
2021-07-01 14:30:00,116.58,116.83,116.42,116.71,26374.0,107.9266,108.158,107.7784,108.0469,26374.0
2021-07-01 15:00:00,116.72,117.02,116.53,116.9,37762.0,108.0562,108.3339,107.8803,108.2228,37762.0
2021-07-01 15:30:00,116.99,117.05,115.94,116.18,146267.0,108.3061,108.3617,107.3341,107.5562,146267.0
2021-07-02 09:30:00,115.7,115.85,114.36,114.72,52305.0,107.1119,107.2507,105.8713,106.2046,52305.0
2021-07-02 10:00:00,114.85,115.48,114.15,114.27,27101.0,106.325,106.9082,105.6769,105.788,27101.0
2021-07-02 10:30:00,114.39,114.41,113.63,113.92,30133.0,105.8991,105.9176,105.1955,105.464,30133.0
2021-07-02 11:00:00,113.95,114.14,113.75,113.85,12850.0,105.4918,105.6677,105.3066,105.3992,12850.0
2021-07-02 11:30:00,113.8,114.1,113.4,113.53,9891.0,105.3529,105.6306,104.9826,105.1029,9891.0
2021-07-02 12:00:00,113.45,113.6,113.12,113.54,10447.0,105.0289,105.1677,104.7234,105.1122,10447.0
2021-07-02 12:30:00,113.55,113.72,113.15,113.24,13378.0,105.1215,105.2788,104.7512,104.8345,13378.0
2021-07-02 13:00:00,113.22,113.6,112.97,113.03,24280.0,104.816,105.1677,104.5845,104.6401,24280.0
2021-07-02 13:30:00,113.03,113.19,112.7,112.79,29857.0,104.6401,104.7882,104.3346,104.4179,29857.0
2021-07-02 14:00:00,112.95,113.08,112.74,112.96,11604.0,104.566,104.6863,104.3716,104.5753,11604.0
2021-07-02 14:30:00,113.01,113.08,112.88,112.9,11968.0,104.6215,104.6863,104.5012,104.5197,11968.0
2021-07-02 15:00:00,112.91,113.07,112.59,112.68,16863.0,104.529,104.6771,104.2327,104.316,16863.0
2021-07-02 15:30:00,112.62,112.62,112.08,112.23,117490.0,104.2605,104.2605,103.7606,103.8994,117490.0
2021-07-06 09:30:00,112.31,112.31,109.59,109.9,61583.0,103.9735,103.9735,101.4554,101.7424,61583.0
2021-07-06 10:00:00,109.93,110.06,109.26,109.57,44931.0,101.7702,101.8905,101.1499,101.4369,44931.0
2021-07-06 10:30:00,109.51,109.85,109.2,109.28,36923.0,101.3813,101.6961,101.0943,101.1684,36923.0
2021-07-06 11:00:00,109.22,109.35,108.61,109.02,20221.0,101.1129,101.2332,100.5481,100.9277,20221.0
2021-07-06 11:30:00,109.1,109.61,108.89,109.18,22364.0,101.0018,101.4739,100.8074,101.0758,22364.0
2021-07-06 12:00:00,109.27,109.3,108.7,108.86,35384.0,101.1592,101.1869,100.6315,100.7796,35384.0
2021-07-06 12:30:00,108.82,108.97,108.5,108.86,12501.0,100.7426,100.8814,100.4463,100.7796,12501.0
2021-07-06 13:00:00,108.86,109.04,108.68,108.8,16009.0,100.7796,100.9462,100.6129,100.724,16009.0
2021-07-06 13:30:00,108.82,109.2,108.58,109.1,19071.0,100.7426,101.0943,100.5204,101.0018,19071.0
2021-07-06 14:00:00,109.19,109.45,109.11,109.45,9042.0,101.0851,101.3258,101.011,101.3258,9042.0
2021-07-06 14:30:00,109.4,109.91,109.32,109.62,54358.0,101.2795,101.7516,101.2054,101.4832,54358.0
2021-07-06 15:00:00,109.65,109.91,109.42,109.51,20997.0,101.5109,101.7516,101.298,101.3813,20997.0
2021-07-06 15:30:00,109.49,109.9,109.2,109.55,120218.0,101.3628,101.7424,101.0943,101.4184,120218.0
2021-07-07 09:30:00,108.97,110.14,108.59,108.92,54618.0,100.8814,101.9646,100.5296,100.8351,54618.0
2021-07-07 10:00:00,108.76,109.16,108.52,108.87,78751.0,100.687,101.0573,100.4648,100.7888,78751.0
2021-07-07 10:30:00,108.88,109.62,108.84,109.54,20543.0,100.7981,101.4832,100.7611,101.4091,20543.0
2021-07-07 11:00:00,109.51,111.19,109.51,111.19,51255.0,101.3813,102.9366,101.3813,102.9366,51255.0
2021-07-07 11:30:00,111.15,112.2,111.15,111.7,86930.0,102.8996,103.8717,102.8996,103.4088,86930.0
2021-07-07 12:00:00,111.8,112.45,111.76,112.14,25999.0,103.5014,104.1031,103.4643,103.8161,25999.0
2021-07-07 12:30:00,112.15,112.62,111.85,111.92,8081.0,103.8254,104.2605,103.5476,103.6125,8081.0
2021-07-07 13:00:00,111.87,111.87,111.04,111.07,5700.0,103.5662,103.5662,102.7978,102.8255,5700.0
2021-07-07 13:30:00,111.18,111.83,111.06,111.7,10963.0,102.9274,103.5291,102.8163,103.4088,10963.0
2021-07-07 14:00:00,111.45,111.92,111.29,111.41,10313.0,103.1773,103.6125,103.0292,103.1403,10313.0
2021-07-07 14:30:00,111.37,111.77,111.17,111.77,8159.0,103.1033,103.4736,102.9181,103.4736,8159.0
2021-07-07 15:00:00,111.81,112.13,111.78,112.0,9168.0,103.5106,103.8069,103.4828,103.6865,9168.0
2021-07-07 15:30:00,111.93,112.11,111.79,111.88,41784.0,103.6217,103.7883,103.4921,103.5754,41784.0
2021-07-08 09:30:00,108.38,109.49,106.79,107.41,56896.0,100.3352,101.3628,98.8632,99.4372,56896.0
2021-07-08 10:00:00,107.61,108.51,106.82,108.31,31725.0,99.6224,100.4556,98.891,100.2704,31725.0
2021-07-08 10:30:00,108.43,108.84,108.05,108.12,38879.0,100.3815,100.7611,100.0297,100.0945,38879.0
2021-07-08 11:00:00,108.17,109.32,108.17,109.07,29261.0,100.1408,101.2054,100.1408,100.974,29261.0
2021-07-08 11:30:00,109.06,109.49,108.7,109.26,22258.0,100.9647,101.3628,100.6315,101.1499,22258.0
2021-07-08 12:00:00,109.18,109.76,108.91,109.36,24061.0,101.0758,101.6128,100.8259,101.2425,24061.0
2021-07-08 12:30:00,109.35,110.05,109.27,109.48,25642.0,101.2332,101.8813,101.1592,101.3536,25642.0
2021-07-08 13:00:00,109.54,109.54,108.29,108.64,19115.0,101.4091,101.4091,100.2519,100.5759,19115.0
2021-07-08 13:30:00,108.64,108.75,107.63,107.72,24211.0,100.5759,100.6778,99.6409,99.7242,24211.0
2021-07-08 14:00:00,107.7,108.01,107.22,107.31,18841.0,99.7057,99.9927,99.2613,99.3446,18841.0
2021-07-08 14:30:00,107.25,107.35,107.02,107.34,14863.0,99.2891,99.3817,99.0762,99.3724,14863.0
2021-07-08 15:00:00,107.32,107.55,107.04,107.5,16571.0,99.3539,99.5668,99.0947,99.5205,16571.0
2021-07-08 15:30:00,107.51,108.01,107.19,107.78,122603.0,99.5298,99.9927,99.2335,99.7798,122603.0
2021-07-09 09:30:00,109.35,110.96,109.22,110.96,29692.0,101.2332,102.7237,101.1129,102.7237,29692.0
2021-07-09 10:00:00,110.83,111.21,109.7,110.49,38272.0,102.6034,102.9552,101.5572,102.2886,38272.0
2021-07-09 10:30:00,110.55,110.64,109.55,109.6,16328.0,102.3441,102.4275,101.4184,101.4647,16328.0
2021-07-09 11:00:00,109.84,110.22,109.43,109.9,23970.0,101.6868,102.0386,101.3073,101.7424,23970.0
2021-07-09 11:30:00,109.9,110.28,109.72,110.23,12484.0,101.7424,102.0942,101.5758,102.0479,12484.0
2021-07-09 12:00:00,110.28,110.62,109.98,110.58,21665.0,102.0942,102.4089,101.8165,102.3719,21665.0
2021-07-09 12:30:00,110.45,110.57,110.11,110.35,9259.0,102.2516,102.3627,101.9368,102.159,9259.0
2021-07-09 13:00:00,110.34,110.48,110.06,110.3,17566.0,102.1497,102.2793,101.8905,102.1127,17566.0
2021-07-09 13:30:00,110.31,110.43,110.13,110.41,11118.0,102.122,102.233,101.9553,102.2145,11118.0
2021-07-09 14:00:00,110.46,110.87,110.3,110.76,17328.0,102.2608,102.6404,102.1127,102.5386,17328.0
2021-07-09 14:30:00,110.78,110.79,110.52,110.6,8768.0,102.5571,102.5663,102.3164,102.3904,8768.0
2021-07-09 15:00:00,110.64,110.73,110.46,110.6,15389.0,102.4275,102.5108,102.2608,102.3904,15389.0
2021-07-09 15:30:00,110.54,111.2,110.44,111.05,59973.0,102.3349,102.9459,102.2423,102.807,59973.0
2021-07-12 09:30:00,111.05,111.24,110.18,110.88,21363.0,102.807,102.9829,102.0016,102.6496,21363.0
2021-07-12 10:00:00,110.76,111.09,110.18,110.58,9929.0,102.5386,102.8441,102.0016,102.3719,9929.0
2021-07-12 10:30:00,110.67,111.05,110.22,110.84,18839.0,102.4552,102.807,102.0386,102.6126,18839.0
2021-07-12 11:00:00,110.89,110.95,110.3,110.42,9317.0,102.6589,102.7145,102.1127,102.2238,9317.0
2021-07-12 11:30:00,110.56,110.78,110.34,110.73,16010.0,102.3534,102.5571,102.1497,102.5108,16010.0
2021-07-12 12:00:00,110.78,111.04,110.51,110.6,27328.0,102.5571,102.7978,102.3071,102.3904,27328.0
2021-07-12 12:30:00,110.66,110.92,110.57,110.73,6549.0,102.446,102.6867,102.3627,102.5108,6549.0
2021-07-12 13:00:00,110.77,111.0,110.61,110.86,6783.0,102.5478,102.7607,102.3997,102.6311,6783.0
2021-07-12 13:30:00,110.99,111.61,110.99,111.57,6204.0,102.7515,103.3255,102.7515,103.2884,6204.0
2021-07-12 14:00:00,111.57,111.72,111.53,111.72,8025.0,103.2884,103.4273,103.2514,103.4273,8025.0
2021-07-12 14:30:00,111.79,111.81,111.42,111.54,8819.0,103.4921,103.5106,103.1496,103.2607,8819.0
2021-07-12 15:00:00,111.56,111.59,111.18,111.49,12578.0,103.2792,103.3069,102.9274,103.2144,12578.0
2021-07-12 15:30:00,111.41,111.41,110.78,111.07,54062.0,103.1403,103.1403,102.5571,102.8255,54062.0
2021-07-13 09:30:00,110.88,110.88,109.45,109.71,16232.0,102.6496,102.6496,101.3258,101.5665,16232.0
2021-07-13 10:00:00,109.73,109.94,109.35,109.5,17256.0,101.585,101.7794,101.2332,101.3721,17256.0
2021-07-13 10:30:00,109.53,109.79,109.05,109.17,10809.0,101.3999,101.6406,100.9555,101.0666,10809.0
2021-07-13 11:00:00,109.1,109.32,108.85,109.03,9970.0,101.0018,101.2054,100.7703,100.937,9970.0
2021-07-13 11:30:00,108.98,109.23,108.82,109.06,14481.0,100.8907,101.1221,100.7426,100.9647,14481.0
2021-07-13 12:00:00,109.07,109.14,108.73,108.81,7389.0,100.974,101.0388,100.6592,100.7333,7389.0
2021-07-13 12:30:00,108.88,109.09,108.76,108.86,6245.0,100.7981,100.9925,100.687,100.7796,6245.0
2021-07-13 13:00:00,108.9,109.01,108.31,108.74,8579.0,100.8166,100.9185,100.2704,100.6685,8579.0
2021-07-13 13:30:00,108.61,108.88,108.53,108.88,7325.0,100.5481,100.7981,100.4741,100.7981,7325.0
2021-07-13 14:00:00,108.78,109.19,108.47,108.96,13733.0,100.7055,101.0851,100.4185,100.8722,13733.0
2021-07-13 14:30:00,108.94,109.04,108.34,108.36,17832.0,100.8536,100.9462,100.2982,100.3167,17832.0
2021-07-13 15:00:00,108.32,108.68,108.28,108.36,9780.0,100.2797,100.6129,100.2426,100.3167,9780.0
2021-07-13 15:30:00,108.32,108.36,107.93,108.05,54380.0,100.2797,100.3167,99.9186,100.0297,54380.0
2021-07-14 09:30:00,108.33,109.53,108.08,108.26,18896.0,100.2889,101.3999,100.0575,100.2241,18896.0
2021-07-14 10:00:00,108.08,108.08,106.86,107.11,29005.0,100.0575,100.0575,98.928,99.1595,29005.0
2021-07-14 10:30:00,107.01,107.13,106.42,106.73,21525.0,99.0669,99.178,98.5207,98.8077,21525.0
2021-07-14 11:00:00,106.6,107.0,106.48,106.55,7521.0,98.6873,99.0577,98.5762,98.6411,7521.0
2021-07-14 11:30:00,106.64,107.06,106.42,106.58,17539.0,98.7244,99.1132,98.5207,98.6688,17539.0
2021-07-14 12:00:00,106.58,107.34,106.58,107.25,12263.0,98.6688,99.3724,98.6688,99.2891,12263.0
2021-07-14 12:30:00,107.25,107.72,107.25,107.72,7534.0,99.2891,99.7242,99.2891,99.7242,7534.0
2021-07-14 13:00:00,107.76,107.8,107.3,107.56,10743.0,99.7612,99.7983,99.3354,99.5761,10743.0
2021-07-14 13:30:00,107.66,107.72,107.53,107.67,4909.0,99.6687,99.7242,99.5483,99.6779,4909.0
2021-07-14 14:00:00,107.68,107.9,107.51,107.82,19439.0,99.6872,99.8908,99.5298,99.8168,19439.0
2021-07-14 14:30:00,107.82,107.97,107.58,107.84,9143.0,99.8168,99.9556,99.5946,99.8353,9143.0
2021-07-14 15:00:00,107.99,108.03,107.79,107.89,11420.0,99.9742,100.0112,99.789,99.8816,11420.0
2021-07-14 15:30:00,107.84,107.89,107.2,107.29,43811.0,99.8353,99.8816,99.2428,99.3261,43811.0
2021-07-15 09:30:00,106.81,107.47,106.34,107.47,23365.0,98.8818,99.4928,98.4466,99.4928,23365.0
2021-07-15 10:00:00,107.6,108.04,107.36,107.65,13497.0,99.6131,100.0205,99.3909,99.6594,13497.0
2021-07-15 10:30:00,107.64,107.85,107.21,107.51,12098.0,99.6501,99.8446,99.2521,99.5298,12098.0
2021-07-15 11:00:00,107.5,107.5,106.67,106.96,5761.0,99.5205,99.5205,98.7521,99.0206,5761.0
2021-07-15 11:30:00,107.03,107.36,106.88,107.28,5541.0,99.0854,99.3909,98.9466,99.3169,5541.0
2021-07-15 12:00:00,107.35,107.52,107.03,107.17,25355.0,99.3817,99.5391,99.0854,99.215,25355.0
2021-07-15 12:30:00,107.07,107.34,106.99,107.12,4901.0,99.1225,99.3724,99.0484,99.1687,4901.0
2021-07-15 13:00:00,107.18,107.19,106.63,106.67,7276.0,99.2243,99.2335,98.7151,98.7521,7276.0
2021-07-15 13:30:00,106.5,106.5,105.59,105.61,16138.0,98.5948,98.5948,97.7523,97.7708,16138.0
2021-07-15 14:00:00,105.84,106.0,105.64,106.0,8149.0,97.9838,98.1319,97.7986,98.1319,8149.0
2021-07-15 14:30:00,105.95,106.41,105.91,106.34,8530.0,98.0856,98.5114,98.0486,98.4466,8530.0
2021-07-15 15:00:00,106.3,106.62,106.16,106.57,14776.0,98.4096,98.7059,98.28,98.6596,14776.0
2021-07-15 15:30:00,106.53,106.88,106.42,106.88,45530.0,98.6225,98.9466,98.5207,98.9466,45530.0
2021-07-16 09:30:00,106.88,108.6,106.88,107.96,27655.0,98.9466,100.5389,98.9466,99.9464,27655.0
2021-07-16 10:00:00,107.84,107.84,106.87,107.53,22546.0,99.8353,99.8353,98.9373,99.5483,22546.0
2021-07-16 10:30:00,107.52,108.6,107.52,108.45,21061.0,99.5391,100.5389,99.5391,100.4,21061.0
2021-07-16 11:00:00,108.49,109.16,108.45,108.96,25187.0,100.4371,101.0573,100.4,100.8722,25187.0
2021-07-16 11:30:00,109.0,109.66,109.0,109.66,30898.0,100.9092,101.5202,100.9092,101.5202,30898.0
2021-07-16 12:00:00,109.6,109.6,108.55,108.62,22970.0,101.4647,101.4647,100.4926,100.5574,22970.0
2021-07-16 12:30:00,108.63,108.63,108.0,108.24,7397.0,100.5667,100.5667,99.9834,100.2056,7397.0
2021-07-16 13:00:00,108.23,108.23,108.03,108.14,5073.0,100.1964,100.1964,100.0112,100.113,5073.0
2021-07-16 13:30:00,108.06,108.06,107.54,107.54,9474.0,100.039,100.039,99.5576,99.5576,9474.0
2021-07-16 14:00:00,107.63,107.68,107.22,107.23,12020.0,99.6409,99.6872,99.2613,99.2706,12020.0
2021-07-16 14:30:00,107.26,107.26,106.64,106.65,11043.0,99.2984,99.2984,98.7244,98.7336,11043.0
2021-07-16 15:00:00,106.57,106.58,105.95,106.2,20774.0,98.6596,98.6688,98.0856,98.317,20774.0
2021-07-16 15:30:00,106.13,106.25,105.52,106.08,115209.0,98.2522,98.3633,97.6875,98.2059,115209.0
2021-07-19 09:30:00,104.17,104.92,103.06,103.82,33800.0,96.4377,97.132,95.4101,96.1137,33800.0
2021-07-19 10:00:00,103.59,104.68,103.21,104.68,29831.0,95.9008,96.9099,95.549,96.9099,29831.0
2021-07-19 10:30:00,104.55,106.23,104.55,105.02,38848.0,96.7895,98.3448,96.7895,97.2246,38848.0
2021-07-19 11:00:00,105.11,106.08,104.97,105.83,25631.0,97.3079,98.2059,97.1783,97.9745,25631.0
2021-07-19 11:30:00,105.75,107.5,105.74,107.5,28381.0,97.9004,99.5205,97.8912,99.5205,28381.0
2021-07-19 12:00:00,107.42,107.53,106.49,106.71,38744.0,99.4465,99.5483,98.5855,98.7892,38744.0
2021-07-19 12:30:00,106.49,106.76,106.01,106.12,33867.0,98.5855,98.8355,98.1411,98.243,33867.0
2021-07-19 13:00:00,106.15,106.57,105.78,105.96,13120.0,98.2707,98.6596,97.9282,98.0948,13120.0
2021-07-19 13:30:00,105.81,105.86,105.29,105.51,18102.0,97.956,98.0023,97.4746,97.6782,18102.0
2021-07-19 14:00:00,105.56,106.66,105.56,106.46,77414.0,97.7245,98.7429,97.7245,98.5577,77414.0
2021-07-19 14:30:00,106.41,106.52,106.07,106.23,71914.0,98.5114,98.6133,98.1967,98.3448,71914.0
2021-07-19 15:00:00,106.19,106.48,104.97,105.46,57527.0,98.3078,98.5762,97.1783,97.632,57527.0
2021-07-19 15:30:00,105.45,105.81,105.0,105.7,111124.0,97.6227,97.956,97.2061,97.8541,111124.0
2021-07-20 09:30:00,105.91,108.88,105.91,108.19,35406.0,98.0486,100.7981,98.0486,100.1593,35406.0
2021-07-20 10:00:00,108.34,109.45,108.07,109.28,29418.0,100.2982,101.3258,100.0482,101.1684,29418.0
2021-07-20 10:30:00,109.35,110.05,108.85,110.0,24844.0,101.2332,101.8813,100.7703,101.835,24844.0
2021-07-20 11:00:00,109.96,110.57,109.75,110.24,19966.0,101.7979,102.3627,101.6035,102.0572,19966.0
2021-07-20 11:30:00,110.21,110.89,110.1,110.81,15336.0,102.0294,102.6589,101.9275,102.5848,15336.0
2021-07-20 12:00:00,110.8,111.35,110.45,111.34,12374.0,102.5756,103.0848,102.2516,103.0755,12374.0
2021-07-20 12:30:00,111.28,111.91,111.24,111.86,22117.0,103.02,103.6032,102.9829,103.5569,22117.0
2021-07-20 13:00:00,111.86,112.15,111.57,111.68,21459.0,103.5569,103.8254,103.2884,103.3903,21459.0
2021-07-20 13:30:00,111.97,112.69,111.91,112.47,30958.0,103.6587,104.3253,103.6032,104.1216,30958.0
2021-07-20 14:00:00,112.51,112.72,112.45,112.5,17982.0,104.1587,104.3531,104.1031,104.1494,17982.0
2021-07-20 14:30:00,112.58,112.63,111.89,112.0,12259.0,104.2235,104.2697,103.5847,103.6865,12259.0
2021-07-20 15:00:00,111.98,112.95,111.92,112.88,54346.0,103.668,104.566,103.6125,104.5012,54346.0
2021-07-20 15:30:00,112.84,113.35,112.4,112.52,92517.0,104.4642,104.9363,104.0568,104.1679,92517.0
2021-07-21 09:30:00,113.08,115.28,113.08,114.81,48200.0,104.6863,106.723,104.6863,106.2879,48200.0
2021-07-21 10:00:00,114.91,115.4,113.1,113.11,25800.0,106.3805,106.8341,104.7049,104.7141,25800.0
2021-07-21 10:30:00,113.11,113.69,112.85,112.88,16814.0,104.7141,105.2511,104.4734,104.5012,16814.0
2021-07-21 11:00:00,113.0,113.29,112.6,112.63,17521.0,104.6123,104.8808,104.242,104.2697,17521.0
2021-07-21 11:30:00,112.58,113.56,112.58,113.47,12147.0,104.2235,105.1307,104.2235,105.0474,12147.0
2021-07-21 12:00:00,113.43,113.46,113.0,113.0,10490.0,105.0104,105.0381,104.6123,104.6123,10490.0
2021-07-21 12:30:00,113.03,113.44,112.97,113.4,10366.0,104.6401,105.0196,104.5845,104.9826,10366.0
2021-07-21 13:00:00,113.4,113.67,113.39,113.62,6756.0,104.9826,105.2326,104.9733,105.1863,6756.0
2021-07-21 13:30:00,113.68,113.72,113.27,113.38,6926.0,105.2418,105.2788,104.8622,104.9641,6926.0
2021-07-21 14:00:00,113.46,113.62,112.87,113.04,9721.0,105.0381,105.1863,104.4919,104.6493,9721.0
2021-07-21 14:30:00,113.05,113.18,112.92,113.17,8914.0,104.6586,104.7789,104.5382,104.7697,8914.0
2021-07-21 15:00:00,113.16,113.52,113.16,113.23,11942.0,104.7604,105.0937,104.7604,104.8252,11942.0
2021-07-21 15:30:00,113.22,113.26,112.9,113.02,50797.0,104.816,104.853,104.5197,104.6308,50797.0
2021-07-22 09:30:00,112.58,113.45,111.84,113.45,11384.0,104.2235,105.0289,103.5384,105.0289,11384.0
2021-07-22 10:00:00,113.52,114.83,113.3,113.77,20305.0,105.0937,106.3064,104.89,105.3251,20305.0
2021-07-22 10:30:00,113.91,114.2,113.5,113.77,17591.0,105.4547,105.7232,105.0752,105.3251,17591.0
2021-07-22 11:00:00,113.7,113.88,113.44,113.75,13981.0,105.2603,105.427,105.0196,105.3066,13981.0
2021-07-22 11:30:00,113.9,113.91,113.3,113.41,12969.0,105.4455,105.4547,104.89,104.9919,12969.0
2021-07-22 12:00:00,113.23,113.41,113.08,113.41,18071.0,104.8252,104.9919,104.6863,104.9919,18071.0
2021-07-22 12:30:00,113.4,113.77,113.01,113.21,9045.0,104.9826,105.3251,104.6215,104.8067,9045.0
2021-07-22 13:00:00,113.04,113.09,112.79,112.95,12099.0,104.6493,104.6956,104.4179,104.566,12099.0
2021-07-22 13:30:00,112.98,113.12,112.75,113.09,9071.0,104.5938,104.7234,104.3808,104.6956,9071.0
2021-07-22 14:00:00,113.04,113.15,112.79,112.95,15978.0,104.6493,104.7512,104.4179,104.566,15978.0
2021-07-22 14:30:00,112.9,112.98,112.67,112.89,5159.0,104.5197,104.5938,104.3068,104.5104,5159.0
2021-07-22 15:00:00,112.83,112.86,112.54,112.62,7751.0,104.4549,104.4827,104.1864,104.2605,7751.0
2021-07-22 15:30:00,112.58,112.7,112.09,112.62,53966.0,104.2235,104.3346,103.7698,104.2605,53966.0
2021-07-23 09:30:00,113.28,115.5,113.28,114.39,37922.0,104.8715,106.9267,104.8715,105.8991,37922.0
2021-07-23 10:00:00,114.45,114.61,113.67,114.23,6926.0,105.9547,106.1028,105.2326,105.751,6926.0
2021-07-23 10:30:00,114.37,114.85,114.3,114.76,5939.0,105.8806,106.325,105.8158,106.2416,5939.0
2021-07-23 11:00:00,114.87,115.25,114.53,114.64,11942.0,106.3435,106.6953,106.0287,106.1306,11942.0
2021-07-23 11:30:00,114.81,115.14,114.52,114.91,13645.0,106.2879,106.5934,106.0195,106.3805,13645.0
2021-07-23 12:00:00,114.84,114.95,114.25,114.61,28134.0,106.3157,106.4175,105.7695,106.1028,28134.0
2021-07-23 12:30:00,114.61,114.65,114.19,114.28,9868.0,106.1028,106.1398,105.714,105.7973,9868.0
2021-07-23 13:00:00,114.19,114.48,114.12,114.35,9950.0,105.714,105.9824,105.6492,105.8621,9950.0
2021-07-23 13:30:00,114.36,114.65,114.13,114.64,10880.0,105.8713,106.1398,105.6584,106.1306,10880.0
2021-07-23 14:00:00,114.63,114.7,114.05,114.05,28063.0,106.1213,106.1861,105.5843,105.5843,28063.0
2021-07-23 14:30:00,114.08,114.36,114.08,114.22,4812.0,105.6121,105.8713,105.6121,105.7417,4812.0
2021-07-23 15:00:00,114.28,114.48,114.08,114.43,14016.0,105.7973,105.9824,105.6121,105.9361,14016.0
2021-07-23 15:30:00,114.43,114.71,114.29,114.69,47793.0,105.9361,106.1954,105.8065,106.1768,47793.0
2021-07-26 09:30:00,115.0,116.26,114.69,116.2,22689.0,106.4638,107.6303,106.1768,107.5748,22689.0
2021-07-26 10:00:00,116.05,116.42,115.51,115.55,20677.0,107.4359,107.7784,106.936,106.973,20677.0
2021-07-26 10:30:00,115.55,115.71,115.03,115.5,36880.0,106.973,107.1211,106.4916,106.9267,36880.0
2021-07-26 11:00:00,115.4,115.75,115.3,115.62,12357.0,106.8341,107.1582,106.7416,107.0378,12357.0
2021-07-26 11:30:00,115.57,115.99,115.43,115.43,27403.0,106.9915,107.3803,106.8619,106.8619,27403.0
2021-07-26 12:00:00,115.44,115.44,113.89,114.42,8803.0,106.8712,106.8712,105.4362,105.9269,8803.0
2021-07-26 12:30:00,114.42,114.49,113.89,114.13,4342.0,105.9269,105.9917,105.4362,105.6584,4342.0
2021-07-26 13:00:00,114.07,114.23,113.98,114.1,5170.0,105.6029,105.751,105.5195,105.6306,5170.0
2021-07-26 13:30:00,114.04,114.1,113.78,113.95,5077.0,105.5751,105.6306,105.3344,105.4918,5077.0
2021-07-26 14:00:00,113.71,113.77,113.31,113.46,7797.0,105.2696,105.3251,104.8993,105.0381,7797.0
2021-07-26 14:30:00,113.53,113.92,113.48,113.72,12599.0,105.1029,105.464,105.0567,105.2788,12599.0
2021-07-26 15:00:00,113.76,114.0,113.65,113.94,10482.0,105.3159,105.5381,105.214,105.4825,10482.0
2021-07-26 15:30:00,113.99,114.56,113.98,114.32,41362.0,105.5288,106.0565,105.5195,105.8343,41362.0
2021-07-27 09:30:00,112.71,112.73,111.78,112.13,12818.0,104.3438,104.3623,103.4828,103.8069,12818.0
2021-07-27 10:00:00,112.22,113.15,111.57,113.15,14465.0,103.8902,104.7512,103.2884,104.7512,14465.0
2021-07-27 10:30:00,113.03,113.8,112.87,113.56,7612.0,104.6401,105.3529,104.4919,105.1307,7612.0
2021-07-27 11:00:00,113.58,113.84,112.35,112.37,9678.0,105.1492,105.3899,104.0105,104.029,9678.0
2021-07-27 11:30:00,112.56,112.56,111.78,112.23,9197.0,104.2049,104.2049,103.4828,103.8994,9197.0
2021-07-27 12:00:00,112.16,112.16,111.57,111.76,7203.0,103.8346,103.8346,103.2884,103.4643,7203.0
2021-07-27 12:30:00,111.84,112.16,111.65,111.98,1530.0,103.5384,103.8346,103.3625,103.668,1530.0
2021-07-27 13:00:00,112.11,112.55,112.0,112.2,5871.0,103.7883,104.1957,103.6865,103.8717,5871.0
2021-07-27 13:30:00,112.07,112.76,112.01,112.76,20128.0,103.7513,104.3901,103.6958,104.3901,20128.0
2021-07-27 14:00:00,112.64,112.87,112.59,112.73,3680.0,104.279,104.4919,104.2327,104.3623,3680.0
2021-07-27 14:30:00,112.73,113.03,112.73,113.0,6640.0,104.3623,104.6401,104.3623,104.6123,6640.0
2021-07-27 15:00:00,113.12,113.44,112.94,113.44,8250.0,104.7234,105.0196,104.5567,105.0196,8250.0
2021-07-27 15:30:00,113.34,113.34,112.61,112.62,47068.0,104.927,104.927,104.2512,104.2605,47068.0
2021-07-28 09:30:00,112.73,114.75,112.73,113.77,23111.0,104.3623,106.2324,104.3623,105.3251,23111.0
2021-07-28 10:00:00,114.23,114.3,111.91,111.95,6631.0,105.751,105.8158,103.6032,103.6402,6631.0
2021-07-28 10:30:00,111.95,112.51,111.6,112.36,52275.0,103.6402,104.1587,103.3162,104.0198,52275.0
2021-07-28 11:00:00,112.47,112.97,112.24,112.97,9326.0,104.1216,104.5845,103.9087,104.5845,9326.0
2021-07-28 11:30:00,112.76,113.5,112.49,113.33,8115.0,104.3901,105.0752,104.1401,104.9178,8115.0
2021-07-28 12:00:00,113.38,113.76,113.36,113.37,4727.0,104.9641,105.3159,104.9456,104.9548,4727.0
2021-07-28 12:30:00,113.3,113.81,113.18,113.81,5067.0,104.89,105.3622,104.7789,105.3622,5067.0
2021-07-28 13:00:00,113.91,114.08,113.76,113.93,7399.0,105.4547,105.6121,105.3159,105.4733,7399.0
2021-07-28 13:30:00,113.92,114.18,113.81,114.09,14782.0,105.464,105.7047,105.3622,105.6214,14782.0
2021-07-28 14:00:00,113.78,114.27,113.71,114.27,10644.0,105.3344,105.788,105.2696,105.788,10644.0
2021-07-28 14:30:00,114.38,114.74,114.22,114.69,10027.0,105.8899,106.2231,105.7417,106.1768,10027.0
2021-07-28 15:00:00,114.64,114.71,114.12,114.12,12342.0,106.1306,106.1954,105.6492,105.6492,12342.0
2021-07-28 15:30:00,114.19,114.36,113.53,113.83,45343.0,105.714,105.8713,105.1029,105.3807,45343.0
2021-07-29 09:30:00,114.99,115.59,114.41,115.52,25770.0,106.4546,107.01,105.9176,106.9452,25770.0
2021-07-29 10:00:00,115.41,117.55,115.34,117.07,39617.0,106.8434,108.8245,106.7786,108.3802,39617.0
2021-07-29 10:30:00,117.08,117.76,117.07,117.64,32482.0,108.3894,109.019,108.3802,108.9079,32482.0
2021-07-29 11:00:00,117.68,117.8,117.3,117.59,37967.0,108.9449,109.056,108.5931,108.8616,37967.0
2021-07-29 11:30:00,117.65,118.14,117.37,117.95,21694.0,108.9171,109.3708,108.6579,109.1949,21694.0
2021-07-29 12:00:00,118.02,118.21,117.65,117.82,23474.0,109.2597,109.4356,108.9171,109.0745,23474.0
2021-07-29 12:30:00,117.85,117.87,117.32,117.53,5794.0,109.1023,109.1208,108.6116,108.806,5794.0
2021-07-29 13:00:00,117.72,118.12,117.53,118.03,12390.0,108.9819,109.3522,108.806,109.2689,12390.0
2021-07-29 13:30:00,118.08,118.13,117.8,117.98,19407.0,109.3152,109.3615,109.056,109.2226,19407.0
2021-07-29 14:00:00,118.0,118.06,117.2,117.37,16179.0,109.2411,109.2967,108.5005,108.6579,16179.0
2021-07-29 14:30:00,117.46,117.54,116.81,117.53,14361.0,108.7412,108.8153,108.1395,108.806,14361.0
2021-07-29 15:00:00,117.48,117.66,117.21,117.44,19328.0,108.7597,108.9264,108.5098,108.7227,19328.0
2021-07-29 15:30:00,117.51,117.91,117.31,117.75,73840.0,108.7875,109.1578,108.6024,109.0097,73840.0
2021-07-30 09:30:00,117.36,119.67,117.13,119.55,21607.0,108.6487,110.7872,108.4357,110.6761,21607.0
2021-07-30 10:00:00,119.46,119.84,119.0,119.37,19803.0,110.5928,110.9446,110.1669,110.5095,19803.0
2021-07-30 10:30:00,119.34,119.36,118.22,118.24,8790.0,110.4817,110.5002,109.4448,109.4633,8790.0
2021-07-30 11:00:00,118.42,119.15,118.26,118.64,8772.0,109.63,110.3058,109.4818,109.8336,8772.0
2021-07-30 11:30:00,118.76,118.8,118.42,118.76,7036.0,109.9447,109.9818,109.63,109.9447,7036.0
2021-07-30 12:00:00,118.82,118.82,118.31,118.56,6458.0,110.0003,110.0003,109.5281,109.7596,6458.0
2021-07-30 12:30:00,118.52,118.61,118.26,118.26,5672.0,109.7225,109.8059,109.4818,109.4818,5672.0
2021-07-30 13:00:00,118.26,118.31,118.11,118.21,5410.0,109.4818,109.5281,109.343,109.4356,5410.0
2021-07-30 13:30:00,118.11,118.55,118.11,118.5,9439.0,109.343,109.7503,109.343,109.704,9439.0
2021-07-30 14:00:00,118.43,118.62,118.15,118.3,7994.0,109.6392,109.8151,109.38,109.5189,7994.0
2021-07-30 14:30:00,118.28,118.46,118.18,118.19,6115.0,109.5004,109.667,109.4078,109.417,6115.0
2021-07-30 15:00:00,118.16,118.45,118.13,118.43,11437.0,109.3893,109.6577,109.3615,109.6392,11437.0
2021-07-30 15:30:00,118.48,118.49,117.86,118.35,51611.0,109.6855,109.6948,109.1115,109.5652,51611.0
2021-08-02 09:30:00,118.78,121.02,118.51,119.82,14299.0,109.9632,112.037,109.7133,110.9261,14299.0
2021-08-02 10:00:00,119.8,120.55,119.27,120.3,22995.0,110.9075,111.6019,110.4169,111.3704,22995.0
2021-08-02 10:30:00,120.56,120.63,119.29,119.3,9693.0,111.6111,111.6759,110.4354,110.4447,9693.0
2021-08-02 11:00:00,119.16,119.43,118.7,118.91,11659.0,110.315,110.565,109.8892,110.0836,11659.0
2021-08-02 11:30:00,118.96,119.03,117.9,117.9,7129.0,110.1299,110.1947,109.1486,109.1486,7129.0
2021-08-02 12:00:00,117.8,118.06,117.36,117.46,11950.0,109.056,109.2967,108.6487,108.7412,11950.0
2021-08-02 12:30:00,117.55,118.49,117.53,118.0,8194.0,108.8245,109.6948,108.806,109.2411,8194.0
2021-08-02 13:00:00,118.05,118.47,117.97,118.36,7719.0,109.2874,109.6763,109.2134,109.5744,7719.0
2021-08-02 13:30:00,118.11,118.82,118.11,118.72,7887.0,109.343,110.0003,109.343,109.9077,7887.0
2021-08-02 14:00:00,118.77,119.13,118.75,118.95,7621.0,109.954,110.2873,109.9355,110.1206,7621.0
2021-08-02 14:30:00,118.97,119.31,118.86,119.22,7533.0,110.1391,110.4539,110.0373,110.3706,7533.0
2021-08-02 15:00:00,119.2,119.41,118.78,118.89,7912.0,110.3521,110.5465,109.9632,110.0651,7912.0
2021-08-02 15:30:00,118.88,118.98,117.88,118.3,57143.0,110.0558,110.1484,109.1301,109.5189,57143.0
2021-08-03 09:30:00,118.3,118.36,114.85,116.44,29939.0,109.5189,109.5744,106.325,107.7969,29939.0
2021-08-03 10:00:00,116.78,118.18,116.52,118.18,10952.0,108.1117,109.4078,107.871,109.4078,10952.0
2021-08-03 10:30:00,117.87,119.01,117.8,118.17,13442.0,109.1208,110.1762,109.056,109.3985,13442.0
2021-08-03 11:00:00,118.02,118.82,117.92,118.77,5909.0,109.2597,110.0003,109.1671,109.954,5909.0
2021-08-03 11:30:00,118.7,118.81,118.32,118.32,6453.0,109.8892,109.991,109.5374,109.5374,6453.0
2021-08-03 12:00:00,118.27,118.52,118.19,118.42,6736.0,109.4911,109.7225,109.417,109.63,6736.0
2021-08-03 12:30:00,118.3,118.3,117.83,117.99,4494.0,109.5189,109.5189,109.0838,109.2319,4494.0
2021-08-03 13:00:00,118.1,118.43,118.06,118.43,5659.0,109.3337,109.6392,109.2967,109.6392,5659.0
2021-08-03 13:30:00,118.46,118.89,118.36,118.8,6418.0,109.667,110.0651,109.5744,109.9818,6418.0
2021-08-03 14:00:00,118.86,118.86,118.51,118.54,4308.0,110.0373,110.0373,109.7133,109.7411,4308.0
2021-08-03 14:30:00,118.59,118.62,118.11,118.18,6572.0,109.7874,109.8151,109.343,109.4078,6572.0
2021-08-03 15:00:00,118.2,118.36,118.07,118.07,6004.0,109.4263,109.5744,109.306,109.306,6004.0
2021-08-03 15:30:00,118.14,118.3,117.92,118.2,39662.0,109.3708,109.5189,109.1671,109.4263,39662.0
2021-08-04 09:30:00,118.07,119.19,117.41,117.69,13292.0,109.306,110.3428,108.6949,108.9542,13292.0
2021-08-04 10:00:00,117.71,119.81,117.53,119.81,11894.0,108.9727,110.9168,108.806,110.9168,11894.0
2021-08-04 10:30:00,119.31,119.98,118.93,119.98,8361.0,110.4539,111.0742,110.1021,111.0742,8361.0
2021-08-04 11:00:00,119.77,120.15,119.36,119.41,12786.0,110.8798,111.2316,110.5002,110.5465,12786.0
2021-08-04 11:30:00,119.49,119.49,118.86,118.86,8088.0,110.6205,110.6205,110.0373,110.0373,8088.0
2021-08-04 12:00:00,118.87,119.02,118.64,118.94,5722.0,110.0466,110.1854,109.8336,110.1114,5722.0
2021-08-04 12:30:00,119.05,119.35,118.77,119.25,3839.0,110.2132,110.4909,109.954,110.3984,3839.0
2021-08-04 13:00:00,119.33,119.54,119.08,119.09,4969.0,110.4724,110.6668,110.241,110.2502,4969.0
2021-08-04 13:30:00,119.06,119.2,118.37,118.44,8764.0,110.2225,110.3521,109.5837,109.6485,8764.0
2021-08-04 14:00:00,118.52,118.66,118.38,118.6,4545.0,109.7225,109.8522,109.5929,109.7966,4545.0
2021-08-04 14:30:00,118.48,118.55,117.97,118.4,6994.0,109.6855,109.7503,109.2134,109.6115,6994.0
2021-08-04 15:00:00,118.33,118.34,118.0,118.27,11214.0,109.5467,109.5559,109.2411,109.4911,11214.0
2021-08-04 15:30:00,118.23,118.23,117.63,117.68,37490.0,109.4541,109.4541,108.8986,108.9449,37490.0
2021-08-05 09:30:00,118.78,119.75,118.39,119.75,5330.0,109.9632,110.8612,109.6022,110.8612,5330.0
2021-08-05 10:00:00,119.76,119.84,118.05,118.52,3685.0,110.8705,110.9446,109.2874,109.7225,3685.0
2021-08-05 10:30:00,118.4,119.47,118.29,119.47,8198.0,109.6115,110.602,109.5096,110.602,8198.0
2021-08-05 11:00:00,119.39,119.91,119.38,119.74,5949.0,110.528,111.0094,110.5187,110.852,5949.0
2021-08-05 11:30:00,119.67,119.78,118.96,119.17,5251.0,110.7872,110.889,110.1299,110.3243,5251.0
2021-08-05 12:00:00,119.26,119.38,119.12,119.18,2150.0,110.4076,110.5187,110.278,110.3336,2150.0
2021-08-05 12:30:00,119.14,119.35,119.01,119.34,2728.0,110.2965,110.4909,110.1762,110.4817,2728.0
2021-08-05 13:00:00,119.29,119.33,118.79,118.84,6373.0,110.4354,110.4724,109.9725,110.0188,6373.0
2021-08-05 13:30:00,118.89,119.05,118.76,119.04,3552.0,110.0651,110.2132,109.9447,110.204,3552.0
2021-08-05 14:00:00,119.02,119.41,118.9,119.41,4550.0,110.1854,110.5465,110.0743,110.5465,4550.0
2021-08-05 14:30:00,119.46,119.55,118.98,119.01,4040.0,110.5928,110.6761,110.1484,110.1762,4040.0
2021-08-05 15:00:00,119.02,119.18,118.83,119.05,7765.0,110.1854,110.3336,110.0095,110.2132,7765.0
2021-08-05 15:30:00,119.0,119.11,118.69,119.06,24964.0,110.1669,110.2688,109.8799,110.2225,24964.0
2021-08-06 09:30:00,119.85,120.74,118.94,119.01,12615.0,110.9538,111.7778,110.1114,110.1762,12615.0
2021-08-06 10:00:00,118.96,119.96,118.95,119.59,6395.0,110.1299,111.0557,110.1206,110.7131,6395.0
2021-08-06 10:30:00,119.77,119.89,119.17,119.32,14928.0,110.8798,110.9909,110.3243,110.4632,14928.0
2021-08-06 11:00:00,119.67,119.79,119.22,119.78,4519.0,110.7872,110.8983,110.3706,110.889,4519.0
2021-08-06 11:30:00,119.69,120.06,119.4,119.89,7351.0,110.8057,111.1482,110.5372,110.9909,7351.0
2021-08-06 12:00:00,119.98,120.33,119.74,120.18,6577.0,111.0742,111.3982,110.852,111.2593,6577.0
2021-08-06 12:30:00,120.08,120.55,120.02,120.5,6123.0,111.1668,111.6019,111.1112,111.5556,6123.0
2021-08-06 13:00:00,120.5,120.6,120.07,120.32,12780.0,111.5556,111.6482,111.1575,111.3889,12780.0
2021-08-06 13:30:00,120.32,120.38,120.03,120.33,7359.0,111.3889,111.4445,111.1205,111.3982,7359.0
2021-08-06 14:00:00,120.29,120.55,120.23,120.37,8610.0,111.3612,111.6019,111.3056,111.4352,8610.0
2021-08-06 14:30:00,120.51,120.51,120.05,120.13,5380.0,111.5648,111.5648,111.139,111.213,5380.0
2021-08-06 15:00:00,120.06,120.13,119.88,119.94,6888.0,111.1482,111.213,110.9816,111.0371,6888.0
2021-08-06 15:30:00,119.93,120.38,119.88,120.14,50258.0,111.0279,111.4445,110.9816,111.2223,50258.0
2021-08-09 09:30:00,120.17,120.17,118.22,118.95,7987.0,111.2501,111.2501,109.4448,110.1206,7987.0
2021-08-09 10:00:00,119.45,119.65,118.71,119.2,2723.0,110.5835,110.7687,109.8984,110.3521,2723.0
2021-08-09 10:30:00,118.79,119.35,118.5,118.86,12827.0,109.9725,110.4909,109.704,110.0373,12827.0
2021-08-09 11:00:00,118.65,118.97,118.39,118.5,5492.0,109.8429,110.1391,109.6022,109.704,5492.0
2021-08-09 11:30:00,118.54,119.18,118.39,119.09,6286.0,109.7411,110.3336,109.6022,110.2502,6286.0
2021-08-09 12:00:00,119.09,119.09,118.57,118.8,5415.0,110.2502,110.2502,109.7688,109.9818,5415.0
2021-08-09 12:30:00,118.8,118.96,118.66,118.94,5160.0,109.9818,110.1299,109.8522,110.1114,5160.0
2021-08-09 13:00:00,118.87,118.93,118.6,118.73,5468.0,110.0466,110.1021,109.7966,109.917,5468.0
2021-08-09 13:30:00,118.63,119.08,118.49,118.98,9043.0,109.8244,110.241,109.6948,110.1484,9043.0
2021-08-09 14:00:00,118.97,119.0,118.64,118.72,8029.0,110.1391,110.1669,109.8336,109.9077,8029.0
2021-08-09 14:30:00,118.71,119.08,118.54,118.74,9479.0,109.8984,110.241,109.7411,109.9262,9479.0
2021-08-09 15:00:00,118.76,118.79,118.3,118.3,7612.0,109.9447,109.9725,109.5189,109.5189,7612.0
2021-08-09 15:30:00,118.28,118.51,117.71,117.99,47429.0,109.5004,109.7133,108.9727,109.2319,47429.0
2021-08-10 09:30:00,117.63,117.64,116.22,117.18,13421.0,108.8986,108.9079,107.5933,108.482,13421.0
2021-08-10 10:00:00,117.07,118.93,117.07,118.73,19013.0,108.3802,110.1021,108.3802,109.917,19013.0
2021-08-10 10:30:00,118.8,120.19,118.48,120.02,43111.0,109.9818,111.2686,109.6855,111.1112,43111.0
2021-08-10 11:00:00,119.96,120.33,119.6,120.33,34087.0,111.0557,111.3982,110.7224,111.3982,34087.0
2021-08-10 11:30:00,120.4,120.64,119.72,120.06,17534.0,111.463,111.6852,110.8335,111.1482,17534.0
2021-08-10 12:00:00,120.1,120.14,119.55,119.95,49676.0,111.1853,111.2223,110.6761,111.0464,49676.0
2021-08-10 12:30:00,119.96,119.98,119.3,119.94,9502.0,111.0557,111.0742,110.4447,111.0371,9502.0
2021-08-10 13:00:00,119.76,120.54,119.75,120.45,6418.0,110.8705,111.5926,110.8612,111.5093,6418.0
2021-08-10 13:30:00,120.48,120.49,119.93,120.42,9313.0,111.5371,111.5463,111.0279,111.4815,9313.0
2021-08-10 14:00:00,120.48,120.63,120.14,120.46,8731.0,111.5371,111.6759,111.2223,111.5185,8731.0
2021-08-10 14:30:00,120.43,120.74,120.34,120.52,24752.0,111.4908,111.7778,111.4075,111.5741,24752.0
2021-08-10 15:00:00,120.53,120.61,119.96,120.44,27264.0,111.5834,111.6574,111.0557,111.5,27264.0
2021-08-10 15:30:00,120.49,120.97,120.42,120.54,54206.0,111.5463,111.9907,111.4815,111.5926,54206.0
2021-08-11 09:30:00,121.0,121.2,119.91,121.05,13204.0,112.0185,112.2036,111.0094,112.0648,13204.0
2021-08-11 10:00:00,121.06,121.76,120.97,121.17,10606.0,112.074,112.7221,111.9907,112.1758,10606.0
2021-08-11 10:30:00,121.17,121.83,121.16,121.32,9995.0,112.1758,112.7869,112.1666,112.3147,9995.0
2021-08-11 11:00:00,121.4,121.5,120.86,121.26,8012.0,112.3888,112.4814,111.8889,112.2592,8012.0
2021-08-11 11:30:00,121.24,121.61,120.59,120.66,20878.0,112.2406,112.5832,111.6389,111.7037,20878.0
2021-08-11 12:00:00,120.5,121.49,120.5,121.28,12862.0,111.5556,112.4721,111.5556,112.2777,12862.0
2021-08-11 12:30:00,121.36,121.86,121.36,121.82,8244.0,112.3517,112.8146,112.3517,112.7776,8244.0
2021-08-11 13:00:00,121.81,122.1,121.72,122.02,20625.0,112.7683,113.0368,112.685,112.9628,20625.0
2021-08-11 13:30:00,122.01,122.48,121.93,121.94,15019.0,112.9535,113.3886,112.8794,112.8887,15019.0
2021-08-11 14:00:00,121.94,122.23,121.76,122.23,7367.0,112.8887,113.1572,112.7221,113.1572,7367.0
2021-08-11 14:30:00,122.29,122.53,122.23,122.5,8023.0,113.2127,113.4349,113.1572,113.4071,8023.0
2021-08-11 15:00:00,122.55,123.14,122.15,123.12,25590.0,113.4534,113.9996,113.0831,113.9811,25590.0
2021-08-11 15:30:00,123.1,123.27,122.79,123.14,67421.0,113.9626,114.12,113.6756,113.9996,67421.0
2021-08-12 09:30:00,122.51,123.78,122.13,122.8,10922.0,113.4164,114.5921,113.0646,113.6849,10922.0
2021-08-12 10:00:00,122.52,122.59,121.58,121.93,7749.0,113.4256,113.4904,112.5554,112.8794,7749.0
2021-08-12 10:30:00,121.82,122.05,121.2,121.62,13656.0,112.7776,112.9905,112.2036,112.5924,13656.0
2021-08-12 11:00:00,121.55,122.22,121.13,122.19,14827.0,112.5276,113.1479,112.1388,113.1201,14827.0
2021-08-12 11:30:00,122.08,122.17,121.74,122.04,9045.0,113.0183,113.1016,112.7035,112.9813,9045.0
2021-08-12 12:00:00,122.36,122.68,122.29,122.5,2301.0,113.2775,113.5738,113.2127,113.4071,2301.0
2021-08-12 12:30:00,122.5,122.86,122.5,122.61,2289.0,113.4071,113.7404,113.4071,113.509,2289.0
2021-08-12 13:00:00,122.72,122.72,121.85,122.11,5998.0,113.6108,113.6108,112.8054,113.0461,5998.0
2021-08-12 13:30:00,122.11,122.11,121.53,121.6,5909.0,113.0461,113.0461,112.5091,112.5739,5909.0
2021-08-12 14:00:00,121.63,121.63,121.21,121.36,7623.0,112.6017,112.6017,112.2129,112.3517,7623.0
2021-08-12 14:30:00,121.48,121.72,121.38,121.42,4448.0,112.4628,112.685,112.3703,112.4073,4448.0
2021-08-12 15:00:00,121.46,121.68,121.35,121.4,5103.0,112.4443,112.648,112.3425,112.3888,5103.0
2021-08-12 15:30:00,121.35,121.79,121.1,121.67,37012.0,112.3425,112.7498,112.111,112.6387,37012.0
2021-08-13 09:30:00,120.88,121.96,120.03,121.44,17542.0,111.9074,112.9072,111.1205,112.4258,17542.0
2021-08-13 10:00:00,121.55,121.55,120.49,121.02,17171.0,112.5276,112.5276,111.5463,112.037,17171.0
2021-08-13 10:30:00,121.24,121.28,120.25,120.5,12094.0,112.2406,112.2777,111.3241,111.5556,12094.0
2021-08-13 11:00:00,120.82,120.82,120.31,120.46,6692.0,111.8518,111.8518,111.3797,111.5185,6692.0
2021-08-13 11:30:00,120.65,120.75,120.26,120.26,4892.0,111.6944,111.787,111.3334,111.3334,4892.0
2021-08-13 12:00:00,120.36,120.78,120.31,120.7,5010.0,111.426,111.8148,111.3797,111.7407,5010.0
2021-08-13 12:30:00,120.73,121.25,120.72,121.19,7020.0,111.7685,112.2499,111.7592,112.1944,7020.0
2021-08-13 13:00:00,121.03,121.03,120.86,120.86,3324.0,112.0462,112.0462,111.8889,111.8889,3324.0
2021-08-13 13:30:00,120.91,120.92,120.55,120.63,16750.0,111.9351,111.9444,111.6019,111.6759,16750.0
2021-08-13 14:00:00,120.68,120.7,120.12,120.19,5001.0,111.7222,111.7407,111.2038,111.2686,5001.0
2021-08-13 14:30:00,120.09,120.09,119.53,119.67,8549.0,111.176,111.176,110.6576,110.7872,8549.0
2021-08-13 15:00:00,119.66,120.04,119.65,119.74,11498.0,110.7779,111.1297,110.7687,110.852,11498.0
2021-08-13 15:30:00,119.72,119.91,119.32,119.46,49220.0,110.8335,111.0094,110.4632,110.5928,49220.0
2021-08-16 09:30:00,118.74,119.42,117.25,117.44,22470.0,109.9262,110.5557,108.5468,108.7227,22470.0
2021-08-16 10:00:00,117.36,119.9,117.2,119.53,20198.0,108.6487,111.0001,108.5005,110.6576,20198.0
2021-08-16 10:30:00,120.0,120.31,119.58,119.88,7350.0,111.0927,111.3797,110.7039,110.9816,7350.0
2021-08-16 11:00:00,119.89,120.33,119.51,119.89,11521.0,110.9909,111.3982,110.6391,110.9909,11521.0
2021-08-16 11:30:00,119.82,120.08,119.59,120.04,4874.0,110.9261,111.1668,110.7131,111.1297,4874.0
2021-08-16 12:00:00,119.96,120.08,119.27,119.37,11009.0,111.0557,111.1668,110.4169,110.5095,11009.0
2021-08-16 12:30:00,119.34,120.21,119.25,120.21,7652.0,110.4817,111.2871,110.3984,111.2871,7652.0
2021-08-16 13:00:00,120.22,120.49,120.12,120.3,2942.0,111.2964,111.5463,111.2038,111.3704,2942.0
2021-08-16 13:30:00,120.27,120.47,120.1,120.3,4341.0,111.3427,111.5278,111.1853,111.3704,4341.0
2021-08-16 14:00:00,120.36,120.76,120.16,120.27,4841.0,111.426,111.7963,111.2408,111.3427,4841.0
2021-08-16 14:30:00,120.38,120.75,120.33,120.61,3636.0,111.4445,111.787,111.3982,111.6574,3636.0
2021-08-16 15:00:00,120.52,120.81,120.31,120.53,9255.0,111.5741,111.8426,111.3797,111.5834,9255.0
2021-08-16 15:30:00,120.51,120.6,120.34,120.59,32557.0,111.5648,111.6482,111.4075,111.6389,32557.0
2021-08-17 09:30:00,119.01,119.84,117.07,117.21,8818.0,110.1762,110.9446,108.3802,108.5098,8818.0
2021-08-17 10:00:00,117.03,118.41,116.83,118.28,6192.0,108.3431,109.6207,108.158,109.5004,6192.0
2021-08-17 10:30:00,118.26,118.28,116.62,116.7,7424.0,109.4818,109.5004,107.9636,108.0376,7424.0
2021-08-17 11:00:00,116.7,116.73,115.78,116.22,14252.0,108.0376,108.0654,107.1859,107.5933,14252.0
2021-08-17 11:30:00,116.24,116.29,115.72,115.81,25926.0,107.6118,107.6581,107.1304,107.2137,25926.0
2021-08-17 12:00:00,115.79,115.99,115.23,115.5,7941.0,107.1952,107.3803,106.6768,106.9267,7941.0
2021-08-17 12:30:00,115.39,115.39,114.02,114.16,10114.0,106.8249,106.8249,105.5566,105.6862,10114.0
2021-08-17 13:00:00,114.11,114.65,113.96,114.28,17423.0,105.6399,106.1398,105.501,105.7973,17423.0
2021-08-17 13:30:00,114.27,114.34,113.81,114.26,10965.0,105.788,105.8528,105.3622,105.7788,10965.0
2021-08-17 14:00:00,114.47,114.98,114.29,114.98,9186.0,105.9732,106.4453,105.8065,106.4453,9186.0
2021-08-17 14:30:00,114.98,115.15,114.54,114.96,12283.0,106.4453,106.6027,106.038,106.4268,12283.0
2021-08-17 15:00:00,114.89,115.22,114.81,115.18,18622.0,106.362,106.6675,106.2879,106.6305,18622.0
2021-08-17 15:30:00,115.3,115.89,115.04,115.89,39530.0,106.7416,107.2878,106.5009,107.2878,39530.0
2021-08-18 09:30:00,115.42,116.1,114.94,116.05,13139.0,106.8527,107.4822,106.4083,107.4359,13139.0
2021-08-18 10:00:00,116.0,116.61,115.74,116.16,12561.0,107.3896,107.9543,107.1489,107.5377,12561.0
2021-08-18 10:30:00,116.43,116.58,115.73,115.74,11351.0,107.7877,107.9266,107.1396,107.1489,11351.0
2021-08-18 11:00:00,115.63,116.12,115.56,115.79,31256.0,107.0471,107.5007,106.9823,107.1952,31256.0
2021-08-18 11:30:00,115.69,116.16,115.68,115.89,55421.0,107.1026,107.5377,107.0934,107.2878,55421.0
2021-08-18 12:00:00,115.91,116.26,115.9,116.16,27428.0,107.3063,107.6303,107.297,107.5377,27428.0
2021-08-18 12:30:00,116.1,116.62,116.09,116.53,14620.0,107.4822,107.9636,107.4729,107.8803,14620.0
2021-08-18 13:00:00,116.54,117.04,116.53,116.72,13793.0,107.8895,108.3524,107.8803,108.0562,13793.0
2021-08-18 13:30:00,116.71,116.71,116.38,116.43,8297.0,108.0469,108.0469,107.7414,107.7877,8297.0
2021-08-18 14:00:00,116.46,116.58,115.92,116.36,10390.0,107.8155,107.9266,107.3155,107.7229,10390.0
2021-08-18 14:30:00,116.48,116.54,116.11,116.13,13988.0,107.834,107.8895,107.4914,107.51,13988.0
2021-08-18 15:00:00,116.12,116.45,115.17,115.25,33732.0,107.5007,107.8062,106.6212,106.6953,33732.0
2021-08-18 15:30:00,115.24,115.35,114.51,114.64,52668.0,106.686,106.7879,106.0102,106.1306,52668.0
2021-08-19 09:30:00,113.5,113.77,112.11,113.48,40638.0,105.0752,105.3251,103.7883,105.0567,40638.0
2021-08-19 10:00:00,113.24,114.49,112.75,113.29,18366.0,104.8345,105.9917,104.3808,104.8808,18366.0
2021-08-19 10:30:00,113.01,113.11,112.35,112.73,16162.0,104.6215,104.7141,104.0105,104.3623,16162.0
2021-08-19 11:00:00,112.98,112.98,111.5,111.5,10201.0,104.5938,104.5938,103.2236,103.2236,10201.0
2021-08-19 11:30:00,111.7,112.31,111.56,112.09,29541.0,103.4088,103.9735,103.2792,103.7698,29541.0
2021-08-19 12:00:00,112.09,112.14,111.21,111.83,8500.0,103.7698,103.8161,102.9552,103.5291,8500.0
2021-08-19 12:30:00,111.86,111.97,111.63,111.93,18147.0,103.5569,103.6587,103.344,103.6217,18147.0
2021-08-19 13:00:00,111.81,111.9,111.31,111.33,11059.0,103.5106,103.5939,103.0477,103.0662,11059.0
2021-08-19 13:30:00,111.33,111.67,111.19,111.26,9910.0,103.0662,103.381,102.9366,103.0014,9910.0
2021-08-19 14:00:00,111.25,111.45,110.83,111.29,20382.0,102.9922,103.1773,102.6034,103.0292,20382.0
2021-08-19 14:30:00,110.8,111.2,110.61,111.03,5855.0,102.5756,102.9459,102.3997,102.7885,5855.0
2021-08-19 15:00:00,111.07,111.67,111.06,111.62,7076.0,102.8255,103.381,102.8163,103.3347,7076.0
2021-08-19 15:30:00,111.65,111.88,111.41,111.6,44588.0,103.3625,103.5754,103.1403,103.3162,44588.0
2021-08-20 09:30:00,111.46,111.97,111.0,111.26,8511.0,103.1866,103.6587,102.7607,103.0014,8511.0
2021-08-20 10:00:00,111.45,112.35,111.05,111.76,33734.0,103.1773,104.0105,102.807,103.4643,33734.0
2021-08-20 10:30:00,111.85,112.5,111.65,112.5,19040.0,103.5476,104.1494,103.3625,104.1494,19040.0
2021-08-20 11:00:00,112.47,112.77,112.07,112.63,8105.0,104.1216,104.3994,103.7513,104.2697,8105.0
2021-08-20 11:30:00,112.51,112.68,112.2,112.2,9512.0,104.1587,104.316,103.8717,103.8717,9512.0
2021-08-20 12:00:00,112.2,113.02,112.08,113.02,20370.0,103.8717,104.6308,103.7606,104.6308,20370.0
2021-08-20 12:30:00,113.09,113.73,112.82,113.55,36599.0,104.6956,105.2881,104.4456,105.1215,36599.0
2021-08-20 13:00:00,113.6,113.72,113.49,113.5,7170.0,105.1677,105.2788,105.0659,105.0752,7170.0
2021-08-20 13:30:00,113.49,113.49,112.92,113.14,27467.0,105.0659,105.0659,104.5382,104.7419,27467.0
2021-08-20 14:00:00,113.12,113.54,113.11,113.24,8580.0,104.7234,105.1122,104.7141,104.8345,8580.0
2021-08-20 14:30:00,113.32,113.32,112.8,112.92,11340.0,104.9085,104.9085,104.4271,104.5382,11340.0
2021-08-20 15:00:00,112.89,113.11,112.64,112.78,14918.0,104.5104,104.7141,104.279,104.4086,14918.0
2021-08-20 15:30:00,112.79,113.28,112.73,113.18,46371.0,104.4179,104.8715,104.3623,104.7789,46371.0
2021-08-23 09:30:00,114.06,114.89,113.33,113.87,9588.0,105.5936,106.362,104.9178,105.4177,9588.0
2021-08-23 10:00:00,113.84,114.77,113.57,114.2,7750.0,105.3899,106.2509,105.14,105.7232,7750.0
2021-08-23 10:30:00,113.97,114.98,113.81,114.13,21927.0,105.5103,106.4453,105.3622,105.6584,21927.0
2021-08-23 11:00:00,114.19,114.27,113.33,113.43,5843.0,105.714,105.788,104.9178,105.0104,5843.0
2021-08-23 11:30:00,113.38,113.92,113.18,113.84,5487.0,104.9641,105.464,104.7789,105.3899,5487.0
2021-08-23 12:00:00,113.85,114.4,113.83,113.94,10724.0,105.3992,105.9084,105.3807,105.4825,10724.0
2021-08-23 12:30:00,114.0,114.06,113.57,113.57,3603.0,105.5381,105.5936,105.14,105.14,3603.0
2021-08-23 13:00:00,113.58,113.93,113.57,113.93,11684.0,105.1492,105.4733,105.14,105.4733,11684.0
2021-08-23 13:30:00,113.82,113.92,113.57,113.8,8322.0,105.3714,105.464,105.14,105.3529,8322.0
2021-08-23 14:00:00,113.85,114.26,113.72,114.15,12985.0,105.3992,105.7788,105.2788,105.6769,12985.0
2021-08-23 14:30:00,114.16,114.38,113.86,113.96,8993.0,105.6862,105.8899,105.4084,105.501,8993.0
2021-08-23 15:00:00,113.92,114.25,113.78,114.25,8453.0,105.464,105.7695,105.3344,105.7695,8453.0
2021-08-23 15:30:00,114.29,114.38,113.84,113.96,40034.0,105.8065,105.8899,105.3899,105.501,40034.0
2021-08-24 09:30:00,114.48,115.62,114.48,115.38,15164.0,105.9824,107.0378,105.9824,106.8156,15164.0
2021-08-24 10:00:00,115.32,115.65,114.5,115.58,10043.0,106.7601,107.0656,106.0009,107.0008,10043.0
2021-08-24 10:30:00,115.38,115.63,115.18,115.19,16948.0,106.8156,107.0471,106.6305,106.6397,16948.0
2021-08-24 11:00:00,115.25,116.13,115.0,115.8,11108.0,106.6953,107.51,106.4638,107.2044,11108.0
2021-08-24 11:30:00,115.8,116.18,115.5,115.94,20013.0,107.2044,107.5562,106.9267,107.3341,20013.0
2021-08-24 12:00:00,115.89,116.19,115.81,116.16,9201.0,107.2878,107.5655,107.2137,107.5377,9201.0
2021-08-24 12:30:00,116.18,116.35,116.09,116.2,6438.0,107.5562,107.7136,107.4729,107.5748,6438.0
2021-08-24 13:00:00,116.2,116.62,116.11,116.48,9858.0,107.5748,107.9636,107.4914,107.834,9858.0
2021-08-24 13:30:00,116.44,117.28,116.43,117.11,10046.0,107.7969,108.5746,107.7877,108.4172,10046.0
2021-08-24 14:00:00,117.05,117.17,116.79,116.87,10810.0,108.3617,108.4728,108.121,108.195,10810.0
2021-08-24 14:30:00,116.98,117.54,116.91,117.44,8518.0,108.2969,108.8153,108.2321,108.7227,8518.0
2021-08-24 15:00:00,117.41,117.72,117.28,117.67,8894.0,108.6949,108.9819,108.5746,108.9356,8894.0
2021-08-24 15:30:00,117.6,117.67,117.03,117.37,50789.0,108.8708,108.9356,108.3431,108.6579,50789.0
2021-08-25 09:30:00,117.66,118.57,117.31,118.09,13571.0,108.9264,109.7688,108.6024,109.3245,13571.0
2021-08-25 10:00:00,118.09,118.25,117.33,117.65,13207.0,109.3245,109.4726,108.6209,108.9171,13207.0
2021-08-25 10:30:00,117.68,118.19,117.53,117.9,21549.0,108.9449,109.417,108.806,109.1486,21549.0
2021-08-25 11:00:00,117.92,118.07,117.62,118.05,18577.0,109.1671,109.306,108.8894,109.2874,18577.0
2021-08-25 11:30:00,117.92,118.22,117.58,117.81,20057.0,109.1671,109.4448,108.8523,109.0653,20057.0
2021-08-25 12:00:00,117.81,118.31,117.79,118.02,22399.0,109.0653,109.5281,109.0467,109.2597,22399.0
2021-08-25 12:30:00,117.97,118.14,117.85,118.01,17337.0,109.2134,109.3708,109.1023,109.2504,17337.0
2021-08-25 13:00:00,118.02,118.6,117.93,118.53,13692.0,109.2597,109.7966,109.1763,109.7318,13692.0
2021-08-25 13:30:00,118.59,118.75,118.23,118.26,8491.0,109.7874,109.9355,109.4541,109.4818,8491.0
2021-08-25 14:00:00,118.31,118.8,118.31,118.79,10282.0,109.5281,109.9818,109.5281,109.9725,10282.0
2021-08-25 14:30:00,118.74,118.74,118.53,118.65,6845.0,109.9262,109.9262,109.7318,109.8429,6845.0
2021-08-25 15:00:00,118.62,118.74,118.28,118.38,9422.0,109.8151,109.9262,109.5004,109.5929,9422.0
2021-08-25 15:30:00,118.44,118.49,117.43,117.43,45981.0,109.6485,109.6948,108.7135,108.7135,45981.0
2021-08-26 09:30:00,117.6,117.71,116.19,116.79,11869.0,108.8708,108.9727,107.5655,108.121,11869.0
2021-08-26 10:00:00,117.09,117.58,116.42,117.28,6370.0,108.3987,108.8523,107.7784,108.5746,6370.0
2021-08-26 10:30:00,117.28,117.32,115.91,116.31,7549.0,108.5746,108.6116,107.3063,107.6766,7549.0
2021-08-26 11:00:00,116.23,116.48,115.78,116.32,6698.0,107.6025,107.834,107.1859,107.6858,6698.0
2021-08-26 11:30:00,116.2,116.46,115.79,116.15,8567.0,107.5748,107.8155,107.1952,107.5285,8567.0
2021-08-26 12:00:00,116.17,116.54,116.09,116.21,13622.0,107.547,107.8895,107.4729,107.584,13622.0
2021-08-26 12:30:00,116.26,116.27,115.68,115.9,5240.0,107.6303,107.6396,107.0934,107.297,5240.0
2021-08-26 13:00:00,115.87,116.07,115.43,115.55,2985.0,107.2693,107.4544,106.8619,106.973,2985.0
2021-08-26 13:30:00,115.54,115.89,115.54,115.89,6923.0,106.9637,107.2878,106.9637,107.2878,6923.0
2021-08-26 14:00:00,115.81,115.81,115.14,115.14,4102.0,107.2137,107.2137,106.5934,106.5934,4102.0
2021-08-26 14:30:00,115.18,115.37,115.06,115.14,3599.0,106.6305,106.8064,106.5194,106.5934,3599.0
2021-08-26 15:00:00,114.98,115.46,114.71,115.13,12353.0,106.4453,106.8897,106.1954,106.5842,12353.0
2021-08-26 15:30:00,115.18,115.52,114.94,115.15,42678.0,106.6305,106.9452,106.4083,106.6027,42678.0
2021-08-27 09:30:00,115.13,116.1,114.75,114.8,16834.0,106.5842,107.4822,106.2324,106.2787,16834.0
2021-08-27 10:00:00,114.55,115.21,113.84,114.19,18523.0,106.0472,106.6582,105.3899,105.714,18523.0
2021-08-27 10:30:00,114.14,115.49,113.64,114.9,26370.0,105.6677,106.9175,105.2048,106.3713,26370.0
2021-08-27 11:00:00,115.09,115.2,114.67,114.67,26592.0,106.5471,106.649,106.1583,106.1583,26592.0
2021-08-27 11:30:00,114.76,115.13,114.63,115.0,17459.0,106.2416,106.5842,106.1213,106.4638,17459.0
2021-08-27 12:00:00,115.05,115.95,114.81,115.94,26840.0,106.5101,107.3433,106.2879,107.3341,26840.0
2021-08-27 12:30:00,116.02,116.66,116.02,116.45,13314.0,107.4081,108.0006,107.4081,107.8062,13314.0
2021-08-27 13:00:00,116.43,116.87,116.28,116.8,14035.0,107.7877,108.195,107.6488,108.1302,14035.0
2021-08-27 13:30:00,116.89,117.36,116.88,117.35,15865.0,108.2135,108.6487,108.2043,108.6394,15865.0
2021-08-27 14:00:00,117.36,117.52,116.97,117.05,10984.0,108.6487,108.7968,108.2876,108.3617,10984.0
2021-08-27 14:30:00,117.13,117.18,116.9,116.99,8470.0,108.4357,108.482,108.2228,108.3061,8470.0
2021-08-27 15:00:00,116.96,117.3,116.93,117.24,15189.0,108.2783,108.5931,108.2506,108.5376,15189.0
2021-08-27 15:30:00,117.23,117.26,116.33,116.6,51765.0,108.5283,108.5561,107.6951,107.9451,51765.0
2021-08-30 09:30:00,117.21,117.21,114.75,115.27,8752.0,108.5098,108.5098,106.2324,106.7138,8752.0
2021-08-30 10:00:00,115.65,115.65,114.75,115.25,7992.0,107.0656,107.0656,106.2324,106.6953,7992.0
2021-08-30 10:30:00,115.42,116.36,115.42,116.1,7517.0,106.8527,107.7229,106.8527,107.4822,7517.0
2021-08-30 11:00:00,116.24,116.88,116.01,116.67,14276.0,107.6118,108.2043,107.3989,108.0099,14276.0
2021-08-30 11:30:00,116.89,117.25,116.71,117.25,7618.0,108.2135,108.5468,108.0469,108.5468,7618.0
2021-08-30 12:00:00,117.41,117.72,117.18,117.41,17844.0,108.6949,108.9819,108.482,108.6949,17844.0
2021-08-30 12:30:00,117.45,117.64,117.19,117.22,5324.0,108.732,108.9079,108.4913,108.519,5324.0
2021-08-30 13:00:00,117.21,117.21,116.87,116.98,5275.0,108.5098,108.5098,108.195,108.2969,5275.0
2021-08-30 13:30:00,117.01,117.49,117.01,117.37,6468.0,108.3246,108.769,108.3246,108.6579,6468.0
2021-08-30 14:00:00,117.42,117.42,116.79,116.92,6181.0,108.7042,108.7042,108.121,108.2413,6181.0
2021-08-30 14:30:00,116.85,116.87,116.64,116.78,18364.0,108.1765,108.195,107.9821,108.1117,18364.0
2021-08-30 15:00:00,116.78,116.78,116.46,116.51,7334.0,108.1117,108.1117,107.8155,107.8617,7334.0
2021-08-30 15:30:00,116.35,116.39,115.95,116.09,35592.0,107.7136,107.7507,107.3433,107.4729,35592.0
2021-08-31 09:30:00,116.38,116.53,113.85,113.85,23783.0,107.7414,107.8803,105.3992,105.3992,23783.0
2021-08-31 10:00:00,113.49,114.4,113.1,113.39,40730.0,105.0659,105.9084,104.7049,104.9733,40730.0
2021-08-31 10:30:00,113.35,113.44,112.45,113.42,35019.0,104.9363,105.0196,104.1031,105.0011,35019.0
2021-08-31 11:00:00,113.48,113.6,112.62,113.6,12804.0,105.0567,105.1677,104.2605,105.1677,12804.0
2021-08-31 11:30:00,113.56,114.23,113.56,113.69,21118.0,105.1307,105.751,105.1307,105.2511,21118.0
2021-08-31 12:00:00,113.78,114.19,113.33,114.19,8920.0,105.3344,105.714,104.9178,105.714,8920.0
2021-08-31 12:30:00,114.13,114.44,113.99,114.26,5454.0,105.6584,105.9454,105.5288,105.7788,5454.0
2021-08-31 13:00:00,114.22,114.57,114.14,114.57,9138.0,105.7417,106.0657,105.6677,106.0657,9138.0
2021-08-31 13:30:00,114.43,115.16,114.42,115.06,13117.0,105.9361,106.612,105.9269,106.5194,13117.0
2021-08-31 14:00:00,115.12,115.55,114.71,115.12,24033.0,106.5749,106.973,106.1954,106.5749,24033.0
2021-08-31 14:30:00,115.14,115.36,114.74,114.95,15363.0,106.5934,106.7971,106.2231,106.4175,15363.0
2021-08-31 15:00:00,115.0,115.04,113.79,113.83,21763.0,106.4638,106.5009,105.3436,105.3807,21763.0
2021-08-31 15:30:00,113.84,113.89,113.39,113.44,77409.0,105.3899,105.4362,104.9733,105.0196,77409.0
2021-09-01 09:30:00,113.1,114.43,111.75,112.52,41629.0,104.7049,105.9361,103.4551,104.1679,41629.0
2021-09-01 10:00:00,112.48,114.92,112.48,114.29,38861.0,104.1309,106.3898,104.1309,105.8065,38861.0
2021-09-01 10:30:00,114.29,116.0,114.29,115.98,30278.0,105.8065,107.3896,105.8065,107.3711,30278.0
2021-09-01 11:00:00,116.0,116.25,114.93,115.36,20829.0,107.3896,107.621,106.399,106.7971,20829.0
2021-09-01 11:30:00,115.46,115.51,115.1,115.51,16191.0,106.8897,106.936,106.5564,106.936,16191.0
2021-09-01 12:00:00,115.57,115.95,115.18,115.95,21228.0,106.9915,107.3433,106.6305,107.3433,21228.0
2021-09-01 12:30:00,115.96,116.98,115.9,116.84,14142.0,107.3526,108.2969,107.297,108.1673,14142.0
2021-09-01 13:00:00,116.84,117.18,116.74,117.18,19429.0,108.1673,108.482,108.0747,108.482,19429.0
2021-09-01 13:30:00,117.27,117.63,117.02,117.53,12364.0,108.5653,108.8986,108.3339,108.806,12364.0
2021-09-01 14:00:00,117.55,117.86,117.19,117.32,16032.0,108.8245,109.1115,108.4913,108.6116,16032.0
2021-09-01 14:30:00,117.37,117.52,116.98,117.14,13619.0,108.6579,108.7968,108.2969,108.445,13619.0
2021-09-01 15:00:00,117.13,117.13,116.73,116.74,10945.0,108.4357,108.4357,108.0654,108.0747,10945.0
2021-09-01 15:30:00,116.82,116.9,116.46,116.58,55280.0,108.1487,108.2228,107.8155,107.9266,55280.0
2021-09-02 09:30:00,118.0,118.38,117.2,117.83,23980.0,109.2411,109.5929,108.5005,109.0838,23980.0
2021-09-02 10:00:00,117.89,118.42,117.54,117.61,17441.0,109.1393,109.63,108.8153,108.8801,17441.0
2021-09-02 10:30:00,117.67,117.67,116.62,116.67,21760.0,108.9356,108.9356,107.9636,108.0099,21760.0
2021-09-02 11:00:00,116.81,118.04,116.8,117.61,18784.0,108.1395,109.2782,108.1302,108.8801,18784.0
2021-09-02 11:30:00,117.73,118.63,117.63,118.59,29448.0,108.9912,109.8244,108.8986,109.7874,29448.0
2021-09-02 12:00:00,118.57,118.71,117.96,118.0,22844.0,109.7688,109.8984,109.2041,109.2411,22844.0
2021-09-02 12:30:00,118.0,118.64,117.99,118.42,20235.0,109.2411,109.8336,109.2319,109.63,20235.0
2021-09-02 13:00:00,118.42,118.54,118.13,118.3,9606.0,109.63,109.7411,109.3615,109.5189,9606.0
2021-09-02 13:30:00,118.35,118.57,118.06,118.42,12883.0,109.5652,109.7688,109.2967,109.63,12883.0
2021-09-02 14:00:00,118.51,118.55,118.22,118.44,10346.0,109.7133,109.7503,109.4448,109.6485,10346.0
2021-09-02 14:30:00,118.49,118.77,118.44,118.55,9836.0,109.6948,109.954,109.6485,109.7503,9836.0
2021-09-02 15:00:00,118.55,118.69,118.3,118.36,16300.0,109.7503,109.8799,109.5189,109.5744,16300.0
2021-09-02 15:30:00,118.37,119.12,118.35,119.09,72083.0,109.5837,110.278,109.5652,110.2502,72083.0
2021-09-03 09:30:00,117.92,118.34,116.75,116.83,11668.0,109.1671,109.5559,108.0839,108.158,11668.0
2021-09-03 10:00:00,116.64,116.77,115.05,115.21,30576.0,107.9821,108.1024,106.5101,106.6582,30576.0
2021-09-03 10:30:00,115.21,116.08,115.2,115.48,13530.0,106.6582,107.4637,106.649,106.9082,13530.0
2021-09-03 11:00:00,115.51,116.22,115.33,115.34,8212.0,106.936,107.5933,106.7693,106.7786,8212.0
2021-09-03 11:30:00,115.42,115.63,115.14,115.58,11288.0,106.8527,107.0471,106.5934,107.0008,11288.0
2021-09-03 12:00:00,115.47,115.47,114.91,115.13,18618.0,106.8989,106.8989,106.3805,106.5842,18618.0
2021-09-03 12:30:00,115.05,115.16,114.7,114.97,15607.0,106.5101,106.612,106.1861,106.4361,15607.0
2021-09-03 13:00:00,114.91,115.15,114.86,115.06,9471.0,106.3805,106.6027,106.3342,106.5194,9471.0
2021-09-03 13:30:00,115.06,115.06,114.8,114.85,11955.0,106.5194,106.5194,106.2787,106.325,11955.0
2021-09-03 14:00:00,114.82,114.88,114.55,114.73,11930.0,106.2972,106.3527,106.0472,106.2139,11930.0
2021-09-03 14:30:00,114.76,114.98,114.67,114.75,13755.0,106.2416,106.4453,106.1583,106.2324,13755.0
2021-09-03 15:00:00,114.77,115.2,114.75,114.96,38246.0,106.2509,106.649,106.2324,106.4268,38246.0
2021-09-03 15:30:00,114.92,115.07,114.49,114.68,43089.0,106.3898,106.5286,105.9917,106.1676,43089.0
2021-09-07 09:30:00,113.99,115.05,113.23,114.99,10735.0,105.5288,106.5101,104.8252,106.4546,10735.0
2021-09-07 10:00:00,115.09,115.84,115.03,115.29,16619.0,106.5471,107.2415,106.4916,106.7323,16619.0
2021-09-07 10:30:00,115.19,115.56,114.31,115.24,9770.0,106.6397,106.9823,105.825,106.686,9770.0
2021-09-07 11:00:00,115.3,115.9,115.03,115.73,16614.0,106.7416,107.297,106.4916,107.1396,16614.0
2021-09-07 11:30:00,115.89,116.13,115.11,115.35,9873.0,107.2878,107.51,106.5657,106.7879,9873.0
2021-09-07 12:00:00,115.27,115.35,114.51,114.63,9672.0,106.7138,106.7879,106.0102,106.1213,9672.0
2021-09-07 12:30:00,114.73,115.15,114.69,115.0,9453.0,106.2139,106.6027,106.1768,106.4638,9453.0
2021-09-07 13:00:00,115.04,115.13,114.65,114.76,10631.0,106.5009,106.5842,106.1398,106.2416,10631.0
2021-09-07 13:30:00,114.8,114.9,114.63,114.74,8032.0,106.2787,106.3713,106.1213,106.2231,8032.0
2021-09-07 14:00:00,114.73,114.95,114.35,114.35,7951.0,106.2139,106.4175,105.8621,105.8621,7951.0
2021-09-07 14:30:00,114.3,114.74,114.29,114.69,13152.0,105.8158,106.2231,105.8065,106.1768,13152.0
2021-09-07 15:00:00,114.72,114.73,113.96,114.19,19318.0,106.2046,106.2139,105.501,105.714,19318.0
2021-09-07 15:30:00,114.14,114.14,112.93,113.07,98384.0,105.6677,105.6677,104.5475,104.6771,98384.0
2021-09-08 09:30:00,112.5,112.99,110.95,112.66,25336.0,104.1494,104.603,102.7145,104.2975,25336.0
2021-09-08 10:00:00,112.72,113.82,112.71,113.17,14983.0,104.3531,105.3714,104.3438,104.7697,14983.0
2021-09-08 10:30:00,113.31,113.56,111.5,111.71,48101.0,104.8993,105.1307,103.2236,103.418,48101.0
2021-09-08 11:00:00,111.76,112.31,111.32,111.5,27583.0,103.4643,103.9735,103.057,103.2236,27583.0
2021-09-08 11:30:00,111.32,111.93,111.22,111.68,14225.0,103.057,103.6217,102.9644,103.3903,14225.0
2021-09-08 12:00:00,111.68,112.39,111.42,111.72,18993.0,103.3903,104.0476,103.1496,103.4273,18993.0
2021-09-08 12:30:00,111.64,111.74,111.4,111.54,7847.0,103.3532,103.4458,103.131,103.2607,7847.0
2021-09-08 13:00:00,111.54,111.61,111.09,111.32,7081.0,103.2607,103.3255,102.8441,103.057,7081.0
2021-09-08 13:30:00,111.33,111.35,110.72,110.75,7718.0,103.0662,103.0848,102.5015,102.5293,7718.0
2021-09-08 14:00:00,110.89,111.01,110.64,110.78,8657.0,102.6589,102.77,102.4275,102.5571,8657.0
2021-09-08 14:30:00,110.67,110.67,110.14,110.16,17171.0,102.4552,102.4552,101.9646,101.9831,17171.0
2021-09-08 15:00:00,110.16,110.75,110.03,110.59,22988.0,101.9831,102.5293,101.8627,102.3812,22988.0
2021-09-08 15:30:00,110.55,111.39,110.42,111.22,69214.0,102.3441,103.1218,102.2238,102.9644,69214.0
2021-09-09 09:30:00,111.55,111.85,110.49,110.66,16997.0,103.2699,103.5476,102.2886,102.446,16997.0
2021-09-09 10:00:00,111.01,112.55,111.01,111.84,24834.0,102.77,104.1957,102.77,103.5384,24834.0
2021-09-09 10:30:00,111.9,113.14,111.85,112.46,18034.0,103.5939,104.7419,103.5476,104.1124,18034.0
2021-09-09 11:00:00,112.42,112.6,112.05,112.31,14237.0,104.0753,104.242,103.7328,103.9735,14237.0
2021-09-09 11:30:00,112.2,112.55,112.14,112.29,10310.0,103.8717,104.1957,103.8161,103.955,10310.0
2021-09-09 12:00:00,112.32,112.5,112.0,112.37,5116.0,103.9828,104.1494,103.6865,104.029,5116.0
2021-09-09 12:30:00,112.32,112.49,112.12,112.17,5692.0,103.9828,104.1401,103.7976,103.8439,5692.0
2021-09-09 13:00:00,112.15,112.53,111.87,111.88,8210.0,103.8254,104.1772,103.5662,103.5754,8210.0
2021-09-09 13:30:00,111.78,112.25,111.74,112.1,14278.0,103.4828,103.918,103.4458,103.7791,14278.0
2021-09-09 14:00:00,111.9,112.25,111.74,111.78,17953.0,103.5939,103.918,103.4458,103.4828,17953.0
2021-09-09 14:30:00,111.83,112.49,111.74,112.16,22020.0,103.5291,104.1401,103.4458,103.8346,22020.0
2021-09-09 15:00:00,112.24,112.72,112.24,112.56,12018.0,103.9087,104.3531,103.9087,104.2049,12018.0
2021-09-09 15:30:00,112.51,112.64,111.94,111.94,38460.0,104.1587,104.279,103.631,103.631,38460.0
2021-09-10 09:30:00,111.66,113.75,111.66,112.85,21448.0,103.3717,105.3066,103.3717,104.4734,21448.0
2021-09-10 10:00:00,113.06,113.21,112.58,112.63,12251.0,104.6678,104.8067,104.2235,104.2697,12251.0
2021-09-10 10:30:00,112.62,113.31,112.3,113.23,12933.0,104.2605,104.8993,103.9642,104.8252,12933.0
2021-09-10 11:00:00,113.24,113.32,112.47,112.86,11717.0,104.8345,104.9085,104.1216,104.4827,11717.0
2021-09-10 11:30:00,112.79,113.47,112.74,113.46,6479.0,104.4179,105.0474,104.3716,105.0381,6479.0
2021-09-10 12:00:00,113.43,113.95,113.28,113.95,10365.0,105.0104,105.4918,104.8715,105.4918,10365.0
2021-09-10 12:30:00,113.95,113.99,113.58,113.61,7322.0,105.4918,105.5288,105.1492,105.177,7322.0
2021-09-10 13:00:00,113.66,114.38,113.66,113.84,13142.0,105.2233,105.8899,105.2233,105.3899,13142.0
2021-09-10 13:30:00,113.84,113.94,113.73,113.78,4336.0,105.3899,105.4825,105.2881,105.3344,4336.0
2021-09-10 14:00:00,113.79,113.83,113.5,113.64,7255.0,105.3436,105.3807,105.0752,105.2048,7255.0
2021-09-10 14:30:00,113.57,113.58,113.0,113.01,8653.0,105.14,105.1492,104.6123,104.6215,8653.0
2021-09-10 15:00:00,112.91,113.34,112.86,113.0,30504.0,104.529,104.927,104.4827,104.6123,30504.0
2021-09-10 15:30:00,112.96,113.18,112.48,112.63,58316.0,104.5753,104.7789,104.1309,104.2697,58316.0
2021-09-13 09:30:00,113.64,113.64,111.57,112.78,15079.0,105.2048,105.2048,103.2884,104.4086,15079.0
2021-09-13 10:00:00,112.44,112.68,111.76,112.2,14930.0,104.0939,104.316,103.4643,103.8717,14930.0
2021-09-13 10:30:00,112.15,113.26,111.96,112.89,3870.0,103.8254,104.853,103.6495,104.5104,3870.0
2021-09-13 11:00:00,113.01,113.7,112.9,113.6,10551.0,104.6215,105.2603,104.5197,105.1677,10551.0
2021-09-13 11:30:00,113.73,113.98,113.4,113.98,14674.0,105.2881,105.5195,104.9826,105.5195,14674.0
2021-09-13 12:00:00,113.98,114.14,113.59,113.6,13097.0,105.5195,105.6677,105.1585,105.1677,13097.0
2021-09-13 12:30:00,113.59,113.78,113.53,113.54,5099.0,105.1585,105.3344,105.1029,105.1122,5099.0
2021-09-13 13:00:00,113.67,113.78,113.21,113.21,8789.0,105.2326,105.3344,104.8067,104.8067,8789.0
2021-09-13 13:30:00,113.36,113.47,113.2,113.47,4084.0,104.9456,105.0474,104.7974,105.0474,4084.0
2021-09-13 14:00:00,113.43,113.8,113.34,113.77,7647.0,105.0104,105.3529,104.927,105.3251,7647.0
2021-09-13 14:30:00,113.83,114.09,113.62,113.98,7428.0,105.3807,105.6214,105.1863,105.5195,7428.0
2021-09-13 15:00:00,113.98,114.28,113.55,114.28,8506.0,105.5195,105.7973,105.1215,105.7973,8506.0
2021-09-13 15:30:00,114.23,114.95,114.23,114.66,35031.0,105.751,106.4175,105.751,106.1491,35031.0
2021-09-14 09:30:00,115.38,115.66,112.73,112.73,17298.0,106.8156,107.0748,104.3623,104.3623,17298.0
2021-09-14 10:00:00,112.84,112.84,111.3,111.35,23936.0,104.4642,104.4642,103.0385,103.0848,23936.0
2021-09-14 10:30:00,111.42,111.44,110.73,111.0,34198.0,103.1496,103.1681,102.5108,102.7607,34198.0
2021-09-14 11:00:00,110.87,111.3,110.52,111.26,53029.0,102.6404,103.0385,102.3164,103.0014,53029.0
2021-09-14 11:30:00,111.25,111.27,110.49,110.58,18104.0,102.9922,103.0107,102.2886,102.3719,18104.0
2021-09-14 12:00:00,110.73,111.12,110.71,110.99,5585.0,102.5108,102.8718,102.4923,102.7515,5585.0
2021-09-14 12:30:00,110.82,110.86,110.47,110.63,8706.0,102.5941,102.6311,102.2701,102.4182,8706.0
2021-09-14 13:00:00,110.63,110.85,110.33,110.42,15101.0,102.4182,102.6219,102.1405,102.2238,15101.0
2021-09-14 13:30:00,110.41,110.83,110.17,110.4,12556.0,102.2145,102.6034,101.9923,102.2053,12556.0
2021-09-14 14:00:00,110.3,110.72,110.3,110.56,13602.0,102.1127,102.5015,102.1127,102.3534,13602.0
2021-09-14 14:30:00,110.51,110.53,110.16,110.38,9820.0,102.3071,102.3256,101.9831,102.1868,9820.0
2021-09-14 15:00:00,110.38,110.54,110.12,110.16,17369.0,102.1868,102.3349,101.9461,101.9831,17369.0
2021-09-14 15:30:00,110.11,110.25,109.79,110.18,49222.0,101.9368,102.0664,101.6406,102.0016,49222.0
2021-09-15 09:30:00,110.35,110.59,109.16,109.85,63402.0,102.159,102.3812,101.0573,101.6961,63402.0
2021-09-15 10:00:00,110.35,110.58,109.19,109.99,27590.0,102.159,102.3719,101.0851,101.8257,27590.0
2021-09-15 10:30:00,109.86,110.29,109.08,109.65,11330.0,101.7054,102.1034,100.9833,101.5109,11330.0
2021-09-15 11:00:00,109.98,110.63,109.8,110.48,6665.0,101.8165,102.4182,101.6498,102.2793,6665.0
2021-09-15 11:30:00,110.4,111.0,110.3,110.97,13370.0,102.2053,102.7607,102.1127,102.733,13370.0
2021-09-15 12:00:00,110.75,110.8,110.09,110.09,22861.0,102.5293,102.5756,101.9183,101.9183,22861.0
2021-09-15 12:30:00,110.09,110.83,110.07,110.47,19894.0,101.9183,102.6034,101.8998,102.2701,19894.0
2021-09-15 13:00:00,110.54,111.04,110.54,111.04,5798.0,102.3349,102.7978,102.3349,102.7978,5798.0
2021-09-15 13:30:00,110.99,111.08,110.74,110.75,11901.0,102.7515,102.8348,102.52,102.5293,11901.0
2021-09-15 14:00:00,110.7,111.01,110.69,110.72,15290.0,102.483,102.77,102.4738,102.5015,15290.0
2021-09-15 14:30:00,110.8,110.99,110.31,110.38,18148.0,102.5756,102.7515,102.122,102.1868,18148.0
2021-09-15 15:00:00,110.4,110.59,110.14,110.15,26468.0,102.2053,102.3812,101.9646,101.9738,26468.0
2021-09-15 15:30:00,110.18,110.45,110.07,110.25,68990.0,102.0016,102.2516,101.8998,102.0664,68990.0
2021-09-16 09:30:00,110.27,111.15,109.41,110.68,28791.0,102.0849,102.8996,101.2888,102.4645,28791.0
2021-09-16 10:00:00,110.69,111.3,110.37,110.55,40771.0,102.4738,103.0385,102.1775,102.3441,40771.0
2021-09-16 10:30:00,110.58,110.58,109.31,109.4,15037.0,102.3719,102.3719,101.1962,101.2795,15037.0
2021-09-16 11:00:00,109.42,110.46,109.27,110.35,13432.0,101.298,102.2608,101.1592,102.159,13432.0
2021-09-16 11:30:00,110.46,110.72,110.1,110.56,8464.0,102.2608,102.5015,101.9275,102.3534,8464.0
2021-09-16 12:00:00,110.55,110.55,110.09,110.26,5949.0,102.3441,102.3441,101.9183,102.0757,5949.0
2021-09-16 12:30:00,110.43,110.47,110.31,110.4,3129.0,102.233,102.2701,102.122,102.2053,3129.0
2021-09-16 13:00:00,110.24,110.91,110.21,110.77,22500.0,102.0572,102.6774,102.0294,102.5478,22500.0
2021-09-16 13:30:00,110.77,111.19,110.56,111.03,20030.0,102.5478,102.9366,102.3534,102.7885,20030.0
2021-09-16 14:00:00,111.03,111.12,110.73,110.98,25246.0,102.7885,102.8718,102.5108,102.7422,25246.0
2021-09-16 14:30:00,111.07,111.1,110.76,110.92,13046.0,102.8255,102.8533,102.5386,102.6867,13046.0
2021-09-16 15:00:00,110.94,111.02,110.39,110.4,21574.0,102.7052,102.7793,102.196,102.2053,21574.0
2021-09-16 15:30:00,110.4,110.54,109.9,110.02,44871.0,102.2053,102.3349,101.7424,101.8535,44871.0
2021-09-17 09:30:00,109.52,110.47,109.52,109.65,37657.0,101.3906,102.2701,101.3906,101.5109,37657.0
2021-09-17 10:00:00,110.04,110.69,109.8,109.81,24623.0,101.872,102.4738,101.6498,101.6591,24623.0
2021-09-17 10:30:00,109.73,109.82,109.1,109.34,23569.0,101.585,101.6683,101.0018,101.224,23569.0
2021-09-17 11:00:00,109.22,109.29,108.67,108.71,18441.0,101.1129,101.1777,100.6037,100.6407,18441.0
2021-09-17 11:30:00,108.69,109.17,108.47,109.17,12272.0,100.6222,101.0666,100.4185,101.0666,12272.0
2021-09-17 12:00:00,109.21,109.3,108.61,108.79,7590.0,101.1036,101.1869,100.5481,100.7148,7590.0
2021-09-17 12:30:00,108.84,109.42,108.81,109.34,11112.0,100.7611,101.298,100.7333,101.224,11112.0
2021-09-17 13:00:00,109.29,109.38,108.94,109.09,11797.0,101.1777,101.261,100.8536,100.9925,11797.0
2021-09-17 13:30:00,108.96,109.12,108.8,109.12,8950.0,100.8722,101.0203,100.724,101.0203,8950.0
2021-09-17 14:00:00,109.0,109.06,108.69,108.69,12182.0,100.9092,100.9647,100.6222,100.6222,12182.0
2021-09-17 14:30:00,108.67,109.39,108.62,109.29,41547.0,100.6037,101.2702,100.5574,101.1777,41547.0
2021-09-17 15:00:00,109.26,109.39,108.89,109.05,24377.0,101.1499,101.2702,100.8074,100.9555,24377.0
2021-09-17 15:30:00,109.03,109.96,109.02,109.86,106494.0,100.937,101.7979,100.9277,101.7054,106494.0
2021-09-20 09:30:00,106.63,108.25,105.65,107.81,30696.0,98.7151,100.2149,97.8079,99.8075,30696.0
2021-09-20 10:00:00,107.89,108.45,106.5,106.87,17532.0,99.8816,100.4,98.5948,98.9373,17532.0
2021-09-20 10:30:00,106.9,107.45,106.52,107.05,7971.0,98.9651,99.4742,98.6133,99.1039,7971.0
2021-09-20 11:00:00,106.96,107.37,106.4,106.75,20211.0,99.0206,99.4002,98.5022,98.8262,20211.0
2021-09-20 11:30:00,106.52,106.63,105.31,105.4,12086.0,98.6133,98.7151,97.4931,97.5764,12086.0
2021-09-20 12:00:00,105.47,105.71,105.18,105.41,16118.0,97.6412,97.8634,97.3727,97.5857,16118.0
2021-09-20 12:30:00,105.13,105.86,105.13,105.45,16644.0,97.3265,98.0023,97.3265,97.6227,16644.0
2021-09-20 13:00:00,105.47,106.03,105.37,105.97,15587.0,97.6412,98.1597,97.5486,98.1041,15587.0
2021-09-20 13:30:00,105.92,106.34,105.72,105.8,15481.0,98.0578,98.4466,97.8727,97.9467,15481.0
2021-09-20 14:00:00,105.81,105.99,105.0,105.12,20224.0,97.956,98.1226,97.2061,97.3172,20224.0
2021-09-20 14:30:00,105.18,105.5,105.0,105.44,20350.0,97.3727,97.669,97.2061,97.6134,20350.0
2021-09-20 15:00:00,105.49,106.2,105.49,106.15,18945.0,97.6597,98.317,97.6597,98.2707,18945.0
2021-09-20 15:30:00,106.2,106.98,106.06,106.75,49167.0,98.317,99.0391,98.1874,98.8262,49167.0
2021-09-21 09:30:00,107.78,108.79,105.68,105.75,55852.0,99.7798,100.7148,97.8356,97.9004,55852.0
2021-09-21 10:00:00,105.77,105.97,104.73,105.47,65019.0,97.919,98.1041,96.9561,97.6412,65019.0
2021-09-21 10:30:00,105.53,105.56,103.8,104.38,29819.0,97.6968,97.7245,96.0952,96.6321,29819.0
2021-09-21 11:00:00,104.48,105.0,104.05,104.22,16181.0,96.7247,97.2061,96.3266,96.484,16181.0
2021-09-21 11:30:00,104.23,105.63,104.23,105.5,20697.0,96.4933,97.7893,96.4933,97.669,20697.0
2021-09-21 12:00:00,105.53,106.18,105.53,106.18,14261.0,97.6968,98.2985,97.6968,98.2985,14261.0
2021-09-21 12:30:00,106.12,106.22,105.65,106.14,28983.0,98.243,98.3355,97.8079,98.2615,28983.0
2021-09-21 13:00:00,106.3,106.48,105.93,106.01,26528.0,98.4096,98.5762,98.0671,98.1411,26528.0
2021-09-21 13:30:00,106.0,106.2,105.51,106.09,42523.0,98.1319,98.317,97.6782,98.2152,42523.0
2021-09-21 14:00:00,106.14,106.28,105.96,106.04,18385.0,98.2615,98.3911,98.0948,98.1689,18385.0
2021-09-21 14:30:00,106.08,106.59,106.0,106.14,21241.0,98.2059,98.6781,98.1319,98.2615,21241.0
2021-09-21 15:00:00,106.14,106.62,105.83,106.39,33466.0,98.2615,98.7059,97.9745,98.4929,33466.0
2021-09-21 15:30:00,106.39,106.57,106.05,106.16,71497.0,98.4929,98.6596,98.1782,98.28,71497.0
2021-09-22 09:30:00,106.95,108.59,106.08,108.48,18396.0,99.0114,100.5296,98.2059,100.4278,18396.0
2021-09-22 10:00:00,108.53,108.53,106.74,107.04,28155.0,100.4741,100.4741,98.8169,99.0947,28155.0
2021-09-22 10:30:00,107.11,107.89,106.85,107.87,30273.0,99.1595,99.8816,98.9188,99.8631,30273.0
2021-09-22 11:00:00,107.96,108.58,107.79,108.44,9211.0,99.9464,100.5204,99.789,100.3908,9211.0
2021-09-22 11:30:00,108.45,108.74,108.26,108.42,8012.0,100.4,100.6685,100.2241,100.3722,8012.0
2021-09-22 12:00:00,108.41,108.49,108.03,108.15,3863.0,100.363,100.4371,100.0112,100.1223,3863.0
2021-09-22 12:30:00,108.25,108.53,108.16,108.26,8061.0,100.2149,100.4741,100.1315,100.2241,8061.0
2021-09-22 13:00:00,108.24,108.29,107.85,108.18,14301.0,100.2056,100.2519,99.8446,100.1501,14301.0
2021-09-22 13:30:00,108.11,108.64,108.11,108.63,6346.0,100.0853,100.5759,100.0853,100.5667,6346.0
2021-09-22 14:00:00,108.49,109.14,108.11,108.68,7435.0,100.4371,101.0388,100.0853,100.6129,7435.0
2021-09-22 14:30:00,108.8,109.0,107.9,108.25,8104.0,100.724,100.9092,99.8908,100.2149,8104.0
2021-09-22 15:00:00,108.24,108.77,108.05,108.63,15953.0,100.2056,100.6963,100.0297,100.5667,15953.0
2021-09-22 15:30:00,108.61,109.03,108.26,108.32,42949.0,100.5481,100.937,100.2241,100.2797,42949.0
2021-09-23 09:30:00,109.67,110.95,109.46,110.82,37636.0,101.5295,102.7145,101.3351,102.5941,37636.0
2021-09-23 10:00:00,110.53,110.76,110.0,110.25,17648.0,102.3256,102.5386,101.835,102.0664,17648.0
2021-09-23 10:30:00,110.15,110.76,110.08,110.35,24475.0,101.9738,102.5386,101.909,102.159,24475.0
2021-09-23 11:00:00,110.34,110.66,110.2,110.53,12756.0,102.1497,102.446,102.0201,102.3256,12756.0
2021-09-23 11:30:00,110.52,110.59,110.13,110.32,11924.0,102.3164,102.3812,101.9553,102.1312,11924.0
2021-09-23 12:00:00,110.26,110.51,110.11,110.41,8470.0,102.0757,102.3071,101.9368,102.2145,8470.0
2021-09-23 12:30:00,110.36,111.1,110.23,111.1,22585.0,102.1682,102.8533,102.0479,102.8533,22585.0
2021-09-23 13:00:00,111.13,111.3,110.88,111.01,16497.0,102.8811,103.0385,102.6496,102.77,16497.0
2021-09-23 13:30:00,111.09,111.1,110.85,111.02,14750.0,102.8441,102.8533,102.6219,102.7793,14750.0
2021-09-23 14:00:00,111.06,111.1,110.81,110.87,17074.0,102.8163,102.8533,102.5848,102.6404,17074.0
2021-09-23 14:30:00,110.91,111.06,110.51,110.71,20660.0,102.6774,102.8163,102.3071,102.4923,20660.0
2021-09-23 15:00:00,110.71,110.73,109.66,109.97,28301.0,102.4923,102.5108,101.5202,101.8072,28301.0
2021-09-23 15:30:00,109.99,110.14,109.71,110.03,63328.0,101.8257,101.9646,101.5665,101.8627,63328.0
2021-09-24 09:30:00,110.18,110.41,108.16,109.29,13998.0,102.0016,102.2145,100.1315,101.1777,13998.0
2021-09-24 10:00:00,109.62,110.17,109.0,109.0,10657.0,101.4832,101.9923,100.9092,100.9092,10657.0
2021-09-24 10:30:00,108.96,110.24,108.93,109.8,31914.0,100.8722,102.0572,100.8444,101.6498,31914.0
2021-09-24 11:00:00,109.99,110.22,109.57,109.61,11563.0,101.8257,102.0386,101.4369,101.4739,11563.0
2021-09-24 11:30:00,109.69,110.46,109.69,110.29,10325.0,101.548,102.2608,101.548,102.1034,10325.0
2021-09-24 12:00:00,110.41,110.54,110.19,110.36,14946.0,102.2145,102.3349,102.0109,102.1682,14946.0
2021-09-24 12:30:00,110.35,110.62,110.04,110.42,19117.0,102.159,102.4089,101.872,102.2238,19117.0
2021-09-24 13:00:00,110.32,110.32,110.03,110.16,9665.0,102.1312,102.1312,101.8627,101.9831,9665.0
2021-09-24 13:30:00,110.15,110.36,110.03,110.11,14463.0,101.9738,102.1682,101.8627,101.9368,14463.0
2021-09-24 14:00:00,110.16,110.49,110.08,110.36,13131.0,101.9831,102.2886,101.909,102.1682,13131.0
2021-09-24 14:30:00,110.38,110.44,110.17,110.34,13970.0,102.1868,102.2423,101.9923,102.1497,13970.0
2021-09-24 15:00:00,110.32,110.32,109.79,109.84,15047.0,102.1312,102.1312,101.6406,101.6868,15047.0
2021-09-24 15:30:00,109.84,110.08,109.48,109.69,45084.0,101.6868,101.909,101.3536,101.548,45084.0
2021-09-27 09:30:00,110.28,111.3,109.75,111.16,43557.0,102.0942,103.0385,101.6035,102.9089,43557.0
2021-09-27 10:00:00,111.05,111.98,110.93,111.66,18927.0,102.807,103.668,102.6959,103.3717,18927.0
2021-09-27 10:30:00,111.59,112.99,111.52,112.89,44698.0,103.3069,104.603,103.2421,104.5104,44698.0
2021-09-27 11:00:00,112.99,113.18,112.02,112.27,13636.0,104.603,104.7789,103.705,103.9365,13636.0
2021-09-27 11:30:00,112.4,113.22,112.4,112.89,18862.0,104.0568,104.816,104.0568,104.5104,18862.0
2021-09-27 12:00:00,112.87,113.06,112.18,112.35,19281.0,104.4919,104.6678,103.8532,104.0105,19281.0
2021-09-27 12:30:00,112.3,113.09,112.3,112.72,45261.0,103.9642,104.6956,103.9642,104.3531,45261.0
2021-09-27 13:00:00,112.77,112.81,112.36,112.46,15201.0,104.3994,104.4364,104.0198,104.1124,15201.0
2021-09-27 13:30:00,112.44,112.64,112.35,112.61,11785.0,104.0939,104.279,104.0105,104.2512,11785.0
2021-09-27 14:00:00,112.59,112.86,112.42,112.69,12243.0,104.2327,104.4827,104.0753,104.3253,12243.0
2021-09-27 14:30:00,112.72,113.28,112.72,113.23,28355.0,104.3531,104.8715,104.3531,104.8252,28355.0
2021-09-27 15:00:00,113.2,113.34,112.94,113.04,20280.0,104.7974,104.927,104.5567,104.6493,20280.0
2021-09-27 15:30:00,113.01,113.39,112.63,112.74,147315.0,104.6215,104.9733,104.2697,104.3716,147315.0
2021-09-28 09:30:00,116.58,124.13,115.52,123.06,560528.0,107.9266,114.9161,106.9452,113.9256,560528.0
2021-09-28 10:00:00,123.1,126.99,121.6,123.5,292031.0,113.9626,117.5638,112.5739,114.3329,292031.0
2021-09-28 10:30:00,123.64,125.48,122.46,123.39,162474.0,114.4625,116.1659,113.3701,114.2311,162474.0
2021-09-28 11:00:00,123.56,123.85,121.73,123.42,66564.0,114.3884,114.6569,112.6943,114.2588,66564.0
2021-09-28 11:30:00,123.3,123.69,122.04,122.24,52405.0,114.1477,114.5088,112.9813,113.1664,52405.0
2021-09-28 12:00:00,122.4,124.22,122.16,122.97,56191.0,113.3145,114.9995,113.0924,113.8422,56191.0
2021-09-28 12:30:00,122.98,122.98,121.18,122.03,59889.0,113.8515,113.8515,112.1851,112.972,59889.0
2021-09-28 13:00:00,122.12,122.62,120.97,121.94,59033.0,113.0553,113.5182,111.9907,112.8887,59033.0
2021-09-28 13:30:00,121.93,122.42,121.36,121.39,47952.0,112.8794,113.3331,112.3517,112.3795,47952.0
2021-09-28 14:00:00,121.1,121.39,120.56,121.03,55537.0,112.111,112.3795,111.6111,112.0462,55537.0
2021-09-28 14:30:00,120.94,121.6,120.39,121.33,41756.0,111.9629,112.5739,111.4537,112.324,41756.0
2021-09-28 15:00:00,121.35,122.13,121.14,121.19,38343.0,112.3425,113.0646,112.1481,112.1944,38343.0
2021-09-28 15:30:00,121.21,122.94,121.2,121.76,196798.0,112.2129,113.8145,112.2036,112.7221,196798.0
2021-09-29 09:30:00,123.67,124.94,121.93,124.0,128505.0,114.4903,115.666,112.8794,114.7958,128505.0
2021-09-29 10:00:00,124.06,125.8,123.96,125.51,34302.0,114.8513,116.4622,114.7588,116.1937,34302.0
2021-09-29 10:30:00,125.37,127.43,125.21,127.21,62834.0,116.0641,117.9712,115.916,117.7675,62834.0
2021-09-29 11:00:00,127.22,128.73,127.22,127.96,84277.0,117.7768,119.1747,117.7768,118.4618,84277.0
2021-09-29 11:30:00,128.03,128.03,126.66,127.27,57539.0,118.5266,118.5266,117.2583,117.8231,57539.0
2021-09-29 12:00:00,127.16,127.85,126.92,127.47,22237.0,117.7212,118.36,117.499,118.0082,22237.0
2021-09-29 12:30:00,127.43,127.5,126.34,126.58,27776.0,117.9712,118.036,116.9621,117.1843,27776.0
2021-09-29 13:00:00,126.32,127.45,126.32,127.02,20446.0,116.9436,117.9897,116.9436,117.5916,20446.0
2021-09-29 13:30:00,127.1,127.98,126.95,127.87,40241.0,117.6657,118.4804,117.5268,118.3785,40241.0
2021-09-29 14:00:00,127.89,128.33,127.8,128.08,28637.0,118.397,118.8044,118.3137,118.5729,28637.0
2021-09-29 14:30:00,128.13,128.31,127.33,127.59,25534.0,118.6192,118.7859,117.8786,118.1193,25534.0
2021-09-29 15:00:00,127.64,128.19,127.24,127.8,48275.0,118.1656,118.6748,117.7953,118.3137,48275.0
2021-09-29 15:30:00,127.78,128.05,127.15,127.41,125329.0,118.2952,118.5452,117.712,117.9527,125329.0
2021-09-30 09:30:00,126.89,127.17,124.18,124.34,84044.0,117.4713,117.7305,114.9624,115.1105,84044.0
2021-09-30 10:00:00,124.23,124.25,121.94,122.08,38368.0,115.0087,115.0272,112.8887,113.0183,38368.0
2021-09-30 10:30:00,122.09,123.41,121.91,123.04,40856.0,113.0276,114.2496,112.8609,113.907,40856.0
2021-09-30 11:00:00,123.14,123.59,122.85,123.25,43600.0,113.9996,114.4162,113.7311,114.1015,43600.0
2021-09-30 11:30:00,123.18,123.91,123.0,123.82,30717.0,114.0366,114.7125,113.87,114.6291,30717.0
2021-09-30 12:00:00,123.82,123.85,122.35,122.35,31320.0,114.6291,114.6569,113.2683,113.2683,31320.0
2021-09-30 12:30:00,122.24,123.64,121.8,123.04,22399.0,113.1664,114.4625,112.7591,113.907,22399.0
2021-09-30 13:00:00,123.09,123.37,122.27,122.27,10976.0,113.9533,114.2125,113.1942,113.1942,10976.0
2021-09-30 13:30:00,122.42,122.82,122.2,122.67,14273.0,113.3331,113.7034,113.1294,113.5645,14273.0
2021-09-30 14:00:00,122.75,122.83,122.2,122.56,31086.0,113.6386,113.7126,113.1294,113.4627,31086.0
2021-09-30 14:30:00,122.72,123.37,122.54,123.11,17066.0,113.6108,114.2125,113.4442,113.9718,17066.0
2021-09-30 15:00:00,123.0,123.38,122.81,122.91,18233.0,113.87,114.2218,113.6941,113.7867,18233.0
2021-09-30 15:30:00,122.81,123.8,122.64,122.82,89156.0,113.6941,114.6106,113.5367,113.7034,89156.0
2021-10-01 09:30:00,124.62,125.62,123.4,124.42,55352.0,115.3698,116.2955,114.2403,115.1846,55352.0
2021-10-01 10:00:00,124.68,125.59,124.53,125.26,42696.0,115.4253,116.2678,115.2864,115.9623,42696.0
2021-10-01 10:30:00,125.37,126.0,124.2,124.75,21620.0,116.0641,116.6473,114.9809,115.4901,21620.0
2021-10-01 11:00:00,124.69,124.89,123.78,124.46,31370.0,115.4346,115.6197,114.5921,115.2216,31370.0
2021-10-01 11:30:00,124.5,125.26,124.5,124.76,39715.0,115.2587,115.9623,115.2587,115.4994,39715.0
2021-10-01 12:00:00,124.83,126.17,124.54,126.16,48677.0,115.5642,116.8047,115.2957,116.7955,48677.0
2021-10-01 12:30:00,126.16,126.53,125.84,125.87,13381.0,116.7955,117.138,116.4992,116.527,13381.0
2021-10-01 13:00:00,125.79,127.04,125.7,126.88,16236.0,116.4529,117.6101,116.3696,117.462,16236.0
2021-10-01 13:30:00,126.82,127.55,126.5,127.22,19923.0,117.4065,118.0823,117.1102,117.7768,19923.0
2021-10-01 14:00:00,127.23,127.48,126.6,127.4,21828.0,117.786,118.0175,117.2028,117.9434,21828.0
2021-10-01 14:30:00,127.33,127.48,126.96,127.24,21258.0,117.8786,118.0175,117.5361,117.7953,21258.0
2021-10-01 15:00:00,127.36,127.48,126.89,126.98,17870.0,117.9064,118.0175,117.4713,117.5546,17870.0
2021-10-01 15:30:00,126.97,127.16,126.4,126.85,73333.0,117.5453,117.7212,117.0176,117.4342,73333.0
2021-10-04 09:30:00,126.83,128.87,126.19,128.24,82768.0,117.4157,119.3043,116.8232,118.7211,82768.0
2021-10-04 10:00:00,128.27,128.28,125.91,125.91,29138.0,118.7488,118.7581,116.564,116.564,29138.0
2021-10-04 10:30:00,125.87,126.1,125.15,125.75,39396.0,116.527,116.7399,115.8604,116.4159,39396.0
2021-10-04 11:00:00,125.76,125.76,124.88,125.51,34646.0,116.4251,116.4251,115.6105,116.1937,34646.0
2021-10-04 11:30:00,125.55,127.59,125.45,127.5,11344.0,116.2307,118.1193,116.1382,118.036,11344.0
2021-10-04 12:00:00,127.51,127.53,127.01,127.25,11307.0,118.0452,118.0638,117.5824,117.8045,11307.0
2021-10-04 12:30:00,127.2,127.73,127.16,127.47,13351.0,117.7583,118.2489,117.7212,118.0082,13351.0
2021-10-04 13:00:00,127.41,127.46,126.74,126.97,11897.0,117.9527,117.999,117.3324,117.5453,11897.0
2021-10-04 13:30:00,126.91,127.13,126.26,126.31,25564.0,117.4898,117.6934,116.888,116.9343,25564.0
2021-10-04 14:00:00,126.41,126.77,125.55,125.86,40386.0,117.0269,117.3602,116.2307,116.5177,40386.0
2021-10-04 14:30:00,126.02,126.73,125.31,126.47,70251.0,116.6658,117.3231,116.0085,117.0824,70251.0
2021-10-04 15:00:00,126.46,127.0,126.44,126.92,42890.0,117.0732,117.5731,117.0547,117.499,42890.0
2021-10-04 15:30:00,126.93,127.22,126.22,126.52,67434.0,117.5083,117.7768,116.851,117.1287,67434.0
2021-10-05 09:30:00,126.1,126.59,124.71,125.28,33888.0,116.7399,117.1935,115.4531,115.9808,33888.0
2021-10-05 10:00:00,125.34,126.12,125.24,125.78,10982.0,116.0363,116.7584,115.9437,116.4437,10982.0
2021-10-05 10:30:00,125.84,126.28,125.3,125.77,19447.0,116.4992,116.9065,115.9993,116.4344,19447.0
2021-10-05 11:00:00,125.85,126.54,125.61,125.69,45869.0,116.5085,117.1472,116.2863,116.3603,45869.0
2021-10-05 11:30:00,125.65,125.82,124.18,124.23,26992.0,116.3233,116.4807,114.9624,115.0087,26992.0
2021-10-05 12:00:00,124.1,124.33,123.62,123.69,19655.0,114.8884,115.1013,114.444,114.5088,19655.0
2021-10-05 12:30:00,123.7,123.79,123.24,123.48,44678.0,114.518,114.6014,114.0922,114.3144,44678.0
2021-10-05 13:00:00,123.46,124.51,123.25,124.14,23816.0,114.2959,115.2679,114.1015,114.9254,23816.0
2021-10-05 13:30:00,124.08,124.28,123.66,124.28,15882.0,114.8698,115.055,114.481,115.055,15882.0
2021-10-05 14:00:00,124.35,124.45,123.36,123.48,14068.0,115.1198,115.2124,114.2033,114.3144,14068.0
2021-10-05 14:30:00,123.51,124.18,123.5,123.57,17226.0,114.3422,114.9624,114.3329,114.3977,17226.0
2021-10-05 15:00:00,123.63,123.72,123.15,123.28,21710.0,114.4532,114.5366,114.0089,114.1292,21710.0
2021-10-05 15:30:00,123.23,123.67,123.0,123.26,90758.0,114.0829,114.4903,113.87,114.1107,90758.0
2021-10-06 09:30:00,121.61,122.5,120.6,121.69,37934.0,112.5832,113.4071,111.6482,112.6572,37934.0
2021-10-06 10:00:00,121.69,122.14,120.0,120.74,48453.0,112.6572,113.0738,111.0927,111.7778,48453.0
2021-10-06 10:30:00,120.61,120.9,119.07,119.92,14749.0,111.6574,111.9259,110.2317,111.0186,14749.0
2021-10-06 11:00:00,119.95,120.41,119.61,119.61,19268.0,111.0464,111.4723,110.7316,110.7316,19268.0
2021-10-06 11:30:00,119.72,120.01,119.24,119.89,15070.0,110.8335,111.1019,110.3891,110.9909,15070.0
2021-10-06 12:00:00,120.05,120.7,119.46,119.58,12424.0,111.139,111.7407,110.5928,110.7039,12424.0
2021-10-06 12:30:00,119.73,120.52,119.68,120.19,13445.0,110.8427,111.5741,110.7964,111.2686,13445.0
2021-10-06 13:00:00,120.17,120.25,119.68,120.25,8932.0,111.2501,111.3241,110.7964,111.3241,8932.0
2021-10-06 13:30:00,120.25,120.63,120.0,120.15,13040.0,111.3241,111.6759,111.0927,111.2316,13040.0
2021-10-06 14:00:00,120.14,121.19,119.93,120.85,13135.0,111.2223,112.1944,111.0279,111.8796,13135.0
2021-10-06 14:30:00,120.81,121.35,120.58,120.84,15739.0,111.8426,112.3425,111.6296,111.8703,15739.0
2021-10-06 15:00:00,120.68,121.28,120.68,121.04,20548.0,111.7222,112.2777,111.7222,112.0555,20548.0
2021-10-06 15:30:00,121.04,121.57,121.03,121.27,70754.0,112.0555,112.5462,112.0462,112.2684,70754.0
2021-10-07 09:30:00,123.0,124.75,123.0,124.6,36922.0,113.87,115.4901,113.87,115.3512,36922.0
2021-10-07 10:00:00,124.87,125.54,124.09,125.54,29718.0,115.6012,116.2215,114.8791,116.2215,29718.0
2021-10-07 10:30:00,125.48,125.67,124.21,124.23,26164.0,116.1659,116.3418,114.9902,115.0087,26164.0
2021-10-07 11:00:00,124.37,124.8,123.8,124.3,29899.0,115.1383,115.5364,114.6106,115.0735,29899.0
2021-10-07 11:30:00,124.26,124.59,123.77,124.57,10971.0,115.0365,115.342,114.5829,115.3235,10971.0
2021-10-07 12:00:00,124.47,125.26,124.47,124.94,15468.0,115.2309,115.9623,115.2309,115.666,15468.0
2021-10-07 12:30:00,125.0,125.0,124.43,124.75,19646.0,115.7216,115.7216,115.1939,115.4901,19646.0
2021-10-07 13:00:00,124.69,125.06,124.45,124.96,14893.0,115.4346,115.7771,115.2124,115.6845,14893.0
2021-10-07 13:30:00,124.91,124.96,124.58,124.69,16728.0,115.6382,115.6845,115.3327,115.4346,16728.0
2021-10-07 14:00:00,124.63,124.63,123.94,123.98,17224.0,115.379,115.379,114.7402,114.7773,17224.0
2021-10-07 14:30:00,123.93,124.24,123.8,124.16,10953.0,114.731,115.018,114.6106,114.9439,10953.0
2021-10-07 15:00:00,124.21,124.34,123.87,123.93,11827.0,114.9902,115.1105,114.6754,114.731,11827.0
2021-10-07 15:30:00,123.89,123.91,123.49,123.86,61641.0,114.6939,114.7125,114.3236,114.6662,61641.0
2021-10-08 09:30:00,124.84,124.92,122.09,123.0,30409.0,115.5734,115.6475,113.0276,113.87,30409.0
2021-10-08 10:00:00,123.83,124.29,123.1,123.3,13213.0,114.6384,115.0643,113.9626,114.1477,13213.0
2021-10-08 10:30:00,123.43,124.9,123.43,124.85,6898.0,114.2681,115.629,114.2681,115.5827,6898.0
2021-10-08 11:00:00,124.81,125.11,124.51,124.97,7790.0,115.5457,115.8234,115.2679,115.6938,7790.0
2021-10-08 11:30:00,125.08,125.29,124.68,124.73,9052.0,115.7956,115.99,115.4253,115.4716,9052.0
2021-10-08 12:00:00,124.85,125.48,124.73,124.98,15063.0,115.5827,116.1659,115.4716,115.703,15063.0
2021-10-08 12:30:00,125.0,125.31,124.78,124.96,7656.0,115.7216,116.0085,115.5179,115.6845,7656.0
2021-10-08 13:00:00,125.13,125.2,124.39,124.55,11218.0,115.8419,115.9067,115.1568,115.305,11218.0
2021-10-08 13:30:00,124.54,124.72,124.31,124.72,7237.0,115.2957,115.4623,115.0828,115.4623,7237.0
2021-10-08 14:00:00,124.65,125.2,124.61,125.04,9992.0,115.3975,115.9067,115.3605,115.7586,9992.0
2021-10-08 14:30:00,125.13,125.15,124.68,124.75,12636.0,115.8419,115.8604,115.4253,115.4901,12636.0
2021-10-08 15:00:00,124.87,125.24,124.62,125.07,15963.0,115.6012,115.9437,115.3698,115.7864,15963.0
2021-10-08 15:30:00,125.06,125.15,124.17,124.22,49772.0,115.7771,115.8604,114.9532,114.9995,49772.0
2021-10-11 09:30:00,124.98,125.5,124.11,125.38,21512.0,115.703,116.1844,114.8976,116.0733,21512.0
2021-10-11 10:00:00,125.45,125.72,125.2,125.46,10607.0,116.1382,116.3881,115.9067,116.1474,10607.0
2021-10-11 10:30:00,125.45,125.45,124.92,125.02,6878.0,116.1382,116.1382,115.6475,115.7401,6878.0
2021-10-11 11:00:00,124.99,125.23,124.73,125.23,5607.0,115.7123,115.9345,115.4716,115.9345,5607.0
2021-10-11 11:30:00,125.23,125.54,125.22,125.48,4084.0,115.9345,116.2215,115.9252,116.1659,4084.0
2021-10-11 12:00:00,125.47,125.53,125.26,125.49,9610.0,116.1567,116.2122,115.9623,116.1752,9610.0
2021-10-11 12:30:00,125.5,125.5,125.04,125.2,13025.0,116.1844,116.1844,115.7586,115.9067,13025.0
2021-10-11 13:00:00,125.18,125.18,124.4,124.67,18752.0,115.8882,115.8882,115.1661,115.416,18752.0
2021-10-11 13:30:00,124.83,125.14,124.6,125.11,10226.0,115.5642,115.8512,115.3512,115.8234,10226.0
2021-10-11 14:00:00,125.1,125.12,124.86,124.95,4371.0,115.8141,115.8326,115.5919,115.6753,4371.0
2021-10-11 14:30:00,125.06,125.33,124.9,125.28,8065.0,115.7771,116.0271,115.629,115.9808,8065.0
2021-10-11 15:00:00,125.34,125.48,125.08,125.39,13273.0,116.0363,116.1659,115.7956,116.0826,13273.0
2021-10-11 15:30:00,125.44,125.44,124.24,124.24,33580.0,116.1289,116.1289,115.018,115.018,33580.0
2021-10-12 09:30:00,124.5,125.5,123.98,124.86,28689.0,115.2587,116.1844,114.7773,115.5919,28689.0
2021-10-12 10:00:00,125.01,125.16,122.59,122.96,39816.0,115.7308,115.8697,113.4904,113.833,39816.0
2021-10-12 10:30:00,122.93,123.9,122.7,123.0,77079.0,113.8052,114.7032,113.5923,113.87,77079.0
2021-10-12 11:00:00,123.07,123.46,122.14,122.22,35333.0,113.9348,114.2959,113.0738,113.1479,35333.0
2021-10-12 11:30:00,122.23,122.47,121.92,122.46,11654.0,113.1572,113.3793,112.8702,113.3701,11654.0
2021-10-12 12:00:00,122.4,123.13,122.4,122.77,17912.0,113.3145,113.9904,113.3145,113.6571,17912.0
2021-10-12 12:30:00,122.77,122.82,121.96,122.34,17333.0,113.6571,113.7034,112.9072,113.259,17333.0
2021-10-12 13:00:00,122.31,122.69,122.21,122.61,9070.0,113.2312,113.583,113.1386,113.509,9070.0
2021-10-12 13:30:00,122.69,122.89,122.54,122.68,9333.0,113.583,113.7682,113.4442,113.5738,9333.0
2021-10-12 14:00:00,122.65,122.8,122.53,122.53,10936.0,113.546,113.6849,113.4349,113.4349,10936.0
2021-10-12 14:30:00,122.53,122.89,122.45,122.46,10733.0,113.4349,113.7682,113.3608,113.3701,10733.0
2021-10-12 15:00:00,122.44,122.87,122.3,122.74,13069.0,113.3516,113.7497,113.222,113.6293,13069.0
2021-10-12 15:30:00,122.72,123.32,122.64,123.22,84984.0,113.6108,114.1663,113.5367,114.0737,84984.0
2021-10-13 09:30:00,123.36,123.36,121.56,121.73,21296.0,114.2033,114.2033,112.5369,112.6943,21296.0
2021-10-13 10:00:00,121.53,121.57,120.9,121.22,17834.0,112.5091,112.5462,111.9259,112.2221,17834.0
2021-10-13 10:30:00,121.18,122.26,121.18,122.15,25242.0,112.1851,113.1849,112.1851,113.0831,25242.0
2021-10-13 11:00:00,122.25,122.47,121.79,122.04,31260.0,113.1757,113.3793,112.7498,112.9813,31260.0
2021-10-13 11:30:00,122.1,122.44,121.82,122.36,15202.0,113.0368,113.3516,112.7776,113.2775,15202.0
2021-10-13 12:00:00,122.43,122.91,122.43,122.57,21035.0,113.3423,113.7867,113.3423,113.4719,21035.0
2021-10-13 12:30:00,122.49,122.71,122.06,122.48,9461.0,113.3979,113.6015,112.9998,113.3886,9461.0
2021-10-13 13:00:00,122.45,122.69,122.38,122.69,14141.0,113.3608,113.583,113.296,113.583,14141.0
2021-10-13 13:30:00,122.73,122.74,122.33,122.52,11623.0,113.6201,113.6293,113.2497,113.4256,11623.0
2021-10-13 14:00:00,122.56,122.71,122.11,122.31,16339.0,113.4627,113.6015,113.0461,113.2312,16339.0
2021-10-13 14:30:00,122.31,122.31,121.59,121.77,16472.0,113.2312,113.2312,112.5647,112.7313,16472.0
2021-10-13 15:00:00,121.66,122.14,121.45,121.58,26613.0,112.6295,113.0738,112.4351,112.5554,26613.0
2021-10-13 15:30:00,121.58,121.66,121.23,121.55,75147.0,112.5554,112.6295,112.2314,112.5276,75147.0
2021-10-14 09:30:00,121.73,123.3,121.73,123.09,13843.0,112.6943,114.1477,112.6943,113.9533,13843.0
2021-10-14 10:00:00,123.16,124.25,123.16,123.98,7995.0,114.0181,115.0272,114.0181,114.7773,7995.0
2021-10-14 10:30:00,124.06,124.63,123.71,124.63,7644.0,114.8513,115.379,114.5273,115.379,7644.0
2021-10-14 11:00:00,124.46,124.46,123.81,123.81,10506.0,115.2216,115.2216,114.6199,114.6199,10506.0
2021-10-14 11:30:00,123.81,124.71,123.73,124.67,12336.0,114.6199,115.4531,114.5458,115.416,12336.0
2021-10-14 12:00:00,124.72,124.75,124.14,124.39,18081.0,115.4623,115.4901,114.9254,115.1568,18081.0
2021-10-14 12:30:00,124.39,124.41,122.39,122.43,75238.0,115.1568,115.1753,113.3053,113.3423,75238.0
2021-10-14 13:00:00,122.25,122.47,117.68,117.97,182504.0,113.1757,113.3793,108.9449,109.2134,182504.0
2021-10-14 13:30:00,117.69,118.26,114.78,114.96,286660.0,108.9542,109.4818,106.2602,106.4268,286660.0
2021-10-14 14:00:00,114.96,115.98,114.66,115.25,134095.0,106.4268,107.3711,106.1491,106.6953,134095.0
2021-10-14 14:30:00,115.22,115.43,113.06,113.07,166355.0,106.6675,106.8619,104.6678,104.6771,166355.0
2021-10-14 15:00:00,113.12,113.53,111.35,111.49,184784.0,104.7234,105.1029,103.0848,103.2144,184784.0
2021-10-14 15:30:00,111.51,112.06,110.95,111.16,400317.0,103.2329,103.7421,102.7145,102.9089,400317.0
2021-10-15 09:30:00,111.95,112.75,109.78,110.23,97620.0,103.6402,104.3808,101.6313,102.0479,97620.0
2021-10-15 10:00:00,110.4,111.09,109.01,109.29,100655.0,102.2053,102.8441,100.9185,101.1777,100655.0
2021-10-15 10:30:00,109.37,110.43,109.33,109.9,72098.0,101.2517,102.233,101.2147,101.7424,72098.0
2021-10-15 11:00:00,109.83,109.83,109.01,109.26,37777.0,101.6776,101.6776,100.9185,101.1499,37777.0
2021-10-15 11:30:00,109.21,109.97,109.12,109.17,53264.0,101.1036,101.8072,101.0203,101.0666,53264.0
2021-10-15 12:00:00,109.19,110.18,109.19,109.5,34666.0,101.0851,102.0016,101.0851,101.3721,34666.0
2021-10-15 12:30:00,109.47,109.7,108.88,108.95,55982.0,101.3443,101.5572,100.7981,100.8629,55982.0
2021-10-15 13:00:00,108.95,109.32,108.57,108.61,54966.0,100.8629,101.2054,100.5111,100.5481,54966.0
2021-10-15 13:30:00,108.62,108.78,108.28,108.28,46980.0,100.5574,100.7055,100.2426,100.2426,46980.0
2021-10-15 14:00:00,108.2,108.75,108.14,108.61,36616.0,100.1686,100.6778,100.113,100.5481,36616.0
2021-10-15 14:30:00,108.64,108.84,108.28,108.75,31865.0,100.5759,100.7611,100.2426,100.6778,31865.0
2021-10-15 15:00:00,108.8,109.08,107.96,108.68,77192.0,100.724,100.9833,99.9464,100.6129,77192.0
2021-10-15 15:30:00,108.67,108.83,107.87,108.11,152257.0,100.6037,100.7518,99.8631,100.0853,152257.0
2021-10-18 09:30:00,106.93,107.48,105.72,106.34,51287.0,98.9928,99.502,97.8727,98.4466,51287.0
2021-10-18 10:00:00,106.36,107.02,106.35,106.94,40813.0,98.4652,99.0762,98.4559,99.0021,40813.0
2021-10-18 10:30:00,106.98,109.33,106.78,109.07,103448.0,99.0391,101.2147,98.854,100.974,103448.0
2021-10-18 11:00:00,109.15,109.15,108.28,108.77,33076.0,101.0481,101.0481,100.2426,100.6963,33076.0
2021-10-18 11:30:00,108.83,109.25,108.57,108.65,24703.0,100.7518,101.1406,100.5111,100.5852,24703.0
2021-10-18 12:00:00,108.59,109.43,108.45,108.45,58924.0,100.5296,101.3073,100.4,100.4,58924.0
2021-10-18 12:30:00,108.47,108.9,108.12,108.82,13665.0,100.4185,100.8166,100.0945,100.7426,13665.0
2021-10-18 13:00:00,108.84,109.34,108.61,109.3,32431.0,100.7611,101.224,100.5481,101.1869,32431.0
2021-10-18 13:30:00,109.38,109.49,108.83,108.98,29149.0,101.261,101.3628,100.7518,100.8907,29149.0
2021-10-18 14:00:00,108.9,109.25,108.57,109.07,35031.0,100.8166,101.1406,100.5111,100.974,35031.0
2021-10-18 14:30:00,108.9,108.92,108.24,108.62,26182.0,100.8166,100.8351,100.2056,100.5574,26182.0
2021-10-18 15:00:00,108.62,109.48,108.57,109.41,48066.0,100.5574,101.3536,100.5111,101.2888,48066.0
2021-10-18 15:30:00,109.34,109.53,109.21,109.37,92725.0,101.224,101.3999,101.1036,101.2517,92725.0
2021-10-19 09:30:00,109.37,110.0,109.06,109.11,37048.0,101.2517,101.835,100.9647,101.011,37048.0
2021-10-19 10:00:00,109.03,109.46,108.32,108.72,31269.0,100.937,101.3351,100.2797,100.65,31269.0
2021-10-19 10:30:00,108.55,108.66,108.16,108.19,18879.0,100.4926,100.5944,100.1315,100.1593,18879.0
2021-10-19 11:00:00,108.23,109.54,108.12,109.24,23963.0,100.1964,101.4091,100.0945,101.1314,23963.0
2021-10-19 11:30:00,109.27,109.27,108.46,109.15,9293.0,101.1592,101.1592,100.4093,101.0481,9293.0
2021-10-19 12:00:00,109.07,109.29,109.01,109.29,9338.0,100.974,101.1777,100.9185,101.1777,9338.0
2021-10-19 12:30:00,109.37,110.15,109.37,109.93,34702.0,101.2517,101.9738,101.2517,101.7702,34702.0
2021-10-19 13:00:00,109.92,110.09,109.58,109.8,22568.0,101.7609,101.9183,101.4461,101.6498,22568.0
2021-10-19 13:30:00,109.77,109.87,109.67,109.74,16335.0,101.622,101.7146,101.5295,101.5943,16335.0
2021-10-19 14:00:00,109.71,109.82,109.18,109.27,25444.0,101.5665,101.6683,101.0758,101.1592,25444.0
2021-10-19 14:30:00,109.28,109.63,109.15,109.49,17045.0,101.1684,101.4924,101.0481,101.3628,17045.0
2021-10-19 15:00:00,109.48,109.6,109.06,109.14,25915.0,101.3536,101.4647,100.9647,101.0388,25915.0
2021-10-19 15:30:00,109.13,109.62,108.95,109.51,66973.0,101.0295,101.4832,100.8629,101.3813,66973.0
2021-10-20 09:30:00,108.89,109.25,107.56,108.71,100186.0,100.8074,101.1406,99.5761,100.6407,100186.0
2021-10-20 10:00:00,108.6,109.48,108.15,108.44,30478.0,100.5389,101.3536,100.1223,100.3908,30478.0
2021-10-20 10:30:00,108.44,109.49,108.24,109.09,28081.0,100.3908,101.3628,100.2056,100.9925,28081.0
2021-10-20 11:00:00,109.1,109.19,108.08,108.23,56102.0,101.0018,101.0851,100.0575,100.1964,56102.0
2021-10-20 11:30:00,108.32,109.7,108.13,109.65,25052.0,100.2797,101.5572,100.1038,101.5109,25052.0
2021-10-20 12:00:00,109.57,110.07,109.45,109.78,19232.0,101.4369,101.8998,101.3258,101.6313,19232.0
2021-10-20 12:30:00,109.77,110.07,109.54,109.54,12730.0,101.622,101.8998,101.4091,101.4091,12730.0
2021-10-20 13:00:00,109.46,109.46,108.77,109.15,12449.0,101.3351,101.3351,100.6963,101.0481,12449.0
2021-10-20 13:30:00,109.08,109.27,108.43,108.52,45751.0,100.9833,101.1592,100.3815,100.4648,45751.0
2021-10-20 14:00:00,108.52,108.69,108.25,108.48,23004.0,100.4648,100.6222,100.2149,100.4278,23004.0
2021-10-20 14:30:00,108.42,108.8,108.23,108.48,17307.0,100.3722,100.724,100.1964,100.4278,17307.0
2021-10-20 15:00:00,108.48,108.96,108.07,108.09,36987.0,100.4278,100.8722,100.0482,100.0667,36987.0
2021-10-20 15:30:00,108.11,108.42,108.05,108.18,75194.0,100.0853,100.3722,100.0297,100.1501,75194.0
2021-10-21 09:30:00,108.15,108.55,107.0,107.5,33450.0,100.5251,100.8969,99.4562,99.9209,33450.0
2021-10-21 10:00:00,107.36,107.42,106.76,106.76,23144.0,99.7908,99.8466,99.2331,99.2331,23144.0
2021-10-21 10:30:00,106.99,107.14,106.6,106.61,20399.0,99.4469,99.5863,99.0844,99.0937,20399.0
2021-10-21 11:00:00,106.53,106.53,105.19,105.22,36026.0,99.0193,99.0193,97.7738,97.8017,36026.0
2021-10-21 11:30:00,105.23,105.34,104.7,104.8,21115.0,97.811,97.9132,97.3183,97.4113,21115.0
2021-10-21 12:00:00,104.8,105.03,104.67,104.86,13374.0,97.4113,97.6251,97.2905,97.4671,13374.0
2021-10-21 12:30:00,104.81,105.38,104.78,105.33,11511.0,97.4206,97.9504,97.3927,97.9039,11511.0
2021-10-21 13:00:00,105.52,105.79,105.28,105.49,17068.0,98.0805,98.3315,97.8574,98.0526,17068.0
2021-10-21 13:30:00,105.5,105.9,104.95,105.06,34663.0,98.0619,98.4337,97.5507,97.653,34663.0
2021-10-21 14:00:00,104.95,105.43,104.95,105.29,13634.0,97.5507,97.9969,97.5507,97.8667,13634.0
2021-10-21 14:30:00,105.3,106.07,105.24,105.99,38736.0,97.876,98.5917,97.8203,98.5174,38736.0
2021-10-21 15:00:00,106.0,106.21,105.71,106.15,13217.0,98.5267,98.7219,98.2571,98.6661,13217.0
2021-10-21 15:30:00,106.2,106.99,106.19,106.81,90863.0,98.7126,99.4469,98.7033,99.2796,90863.0
2021-10-22 09:30:00,106.5,107.11,105.05,106.94,44374.0,98.9914,99.5584,97.6437,99.4004,44374.0
2021-10-22 10:00:00,106.94,108.4,106.44,107.26,20571.0,99.4004,100.7575,98.9357,99.6978,20571.0
2021-10-22 10:30:00,107.48,107.5,105.46,105.63,40471.0,99.9023,99.9209,98.0248,98.1828,40471.0
2021-10-22 11:00:00,105.63,106.01,105.07,105.12,24503.0,98.1828,98.536,97.6623,97.7087,24503.0
2021-10-22 11:30:00,105.13,105.16,104.0,104.31,26089.0,97.718,97.7459,96.6677,96.9558,26089.0
2021-10-22 12:00:00,104.39,105.03,104.0,104.33,38726.0,97.0302,97.6251,96.6677,96.9744,38726.0
2021-10-22 12:30:00,104.36,104.85,104.29,104.5,23971.0,97.0023,97.4578,96.9372,97.1324,23971.0
2021-10-22 13:00:00,104.5,104.89,104.47,104.65,19424.0,97.1324,97.4949,97.1046,97.2719,19424.0
2021-10-22 13:30:00,104.65,104.77,104.27,104.27,14999.0,97.2719,97.3834,96.9187,96.9187,14999.0
2021-10-22 14:00:00,104.32,104.48,104.23,104.34,22770.0,96.9651,97.1138,96.8815,96.9837,22770.0
2021-10-22 14:30:00,104.36,104.73,104.34,104.53,19403.0,97.0023,97.3462,96.9837,97.1603,19403.0
2021-10-22 15:00:00,104.44,104.46,103.95,104.08,36004.0,97.0767,97.0953,96.6212,96.742,36004.0
2021-10-22 15:30:00,104.11,104.38,103.77,104.06,79609.0,96.7699,97.0209,96.4539,96.7235,79609.0
2021-10-25 09:30:00,104.17,104.77,103.33,103.8,27733.0,96.8257,97.3834,96.0449,96.4818,27733.0
2021-10-25 10:00:00,103.97,105.17,103.64,105.09,27347.0,96.6398,97.7552,96.3331,97.6808,27347.0
2021-10-25 10:30:00,105.07,105.5,104.85,105.21,14044.0,97.6623,98.0619,97.4578,97.7924,14044.0
2021-10-25 11:00:00,105.22,105.66,105.05,105.59,18021.0,97.8017,98.2107,97.6437,98.1456,18021.0
2021-10-25 11:30:00,105.52,106.45,105.5,106.12,31130.0,98.0805,98.945,98.0619,98.6382,31130.0
2021-10-25 12:00:00,106.08,106.52,105.89,106.24,25251.0,98.601,99.01,98.4244,98.7498,25251.0
2021-10-25 12:30:00,106.29,106.45,105.86,106.0,10736.0,98.7962,98.945,98.3966,98.5267,10736.0
2021-10-25 13:00:00,105.99,106.03,103.15,103.76,293998.0,98.5174,98.5546,95.8776,96.4446,293998.0
2021-10-25 13:30:00,103.69,103.69,102.5,103.25,97251.0,96.3795,96.3795,95.2734,95.9706,97251.0
2021-10-25 14:00:00,103.31,103.54,102.87,103.02,37810.0,96.0263,96.2401,95.6174,95.7568,37810.0
2021-10-25 14:30:00,103.01,103.73,102.81,103.27,54474.0,95.7475,96.4167,95.5616,95.9892,54474.0
2021-10-25 15:00:00,103.35,103.42,102.4,103.04,47473.0,96.0635,96.1286,95.1805,95.7754,47473.0
2021-10-25 15:30:00,103.03,103.07,102.4,102.81,133014.0,95.7661,95.8033,95.1805,95.5616,133014.0
2021-10-26 09:30:00,102.22,102.22,99.35,100.99,112333.0,95.0132,95.0132,92.3455,93.8699,112333.0
2021-10-26 10:00:00,100.94,103.0,100.93,101.94,44599.0,93.8234,95.7382,93.8141,94.7529,44599.0
2021-10-26 10:30:00,101.75,102.0,100.93,101.95,37921.0,94.5763,94.8087,93.8141,94.7622,37921.0
2021-10-26 11:00:00,101.91,101.91,100.66,100.85,34452.0,94.725,94.725,93.5632,93.7398,34452.0
2021-10-26 11:30:00,100.92,101.54,100.76,101.13,22564.0,93.8048,94.3811,93.6561,94.0,22564.0
2021-10-26 12:00:00,101.09,101.9,100.81,101.75,16710.0,93.9629,94.7157,93.7026,94.5763,16710.0
2021-10-26 12:30:00,101.62,101.62,100.51,100.82,13114.0,94.4555,94.4555,93.4237,93.7119,13114.0
2021-10-26 13:00:00,100.72,101.14,100.69,100.95,15265.0,93.6189,94.0093,93.5911,93.8327,15265.0
2021-10-26 13:30:00,100.93,101.27,100.64,100.77,14452.0,93.8141,94.1302,93.5446,93.6654,14452.0
2021-10-26 14:00:00,100.8,101.44,100.55,101.38,10017.0,93.6933,94.2882,93.4609,94.2324,10017.0
2021-10-26 14:30:00,101.39,101.46,100.8,100.81,11713.0,94.2417,94.3068,93.6933,93.7026,11713.0
2021-10-26 15:00:00,100.82,101.24,100.5,101.22,20478.0,93.7119,94.1023,93.4144,94.0837,20478.0
2021-10-26 15:30:00,101.23,102.06,101.23,102.04,109699.0,94.093,94.8645,94.093,94.8459,109699.0
2021-10-27 09:30:00,102.19,102.19,101.13,101.75,22090.0,94.9853,94.9853,94.0,94.5763,22090.0
2021-10-27 10:00:00,102.11,102.53,101.43,101.43,12511.0,94.9109,95.3013,94.2789,94.2789,12511.0
2021-10-27 10:30:00,101.52,101.8,101.11,101.22,9636.0,94.3625,94.6228,93.9814,94.0837,9636.0
2021-10-27 11:00:00,101.3,101.61,100.64,100.64,8946.0,94.158,94.4462,93.5446,93.5446,8946.0
2021-10-27 11:30:00,100.65,100.96,100.29,100.48,27707.0,93.5539,93.842,93.2193,93.3959,27707.0
2021-10-27 12:00:00,100.48,100.87,100.42,100.75,11961.0,93.3959,93.7584,93.3401,93.6468,11961.0
2021-10-27 12:30:00,100.83,101.28,100.82,101.17,6307.0,93.7212,94.1395,93.7119,94.0372,6307.0
2021-10-27 13:00:00,101.27,101.87,101.27,101.56,8539.0,94.1302,94.6879,94.1302,94.3997,8539.0
2021-10-27 13:30:00,101.49,101.94,101.49,101.62,11658.0,94.3347,94.7529,94.3347,94.4555,11658.0
2021-10-27 14:00:00,101.64,102.76,101.61,102.76,14438.0,94.4741,95.5151,94.4462,95.5151,14438.0
2021-10-27 14:30:00,102.85,102.99,102.29,102.71,33039.0,95.5988,95.7289,95.0782,95.4686,33039.0
2021-10-27 15:00:00,102.7,102.71,101.61,102.23,52274.0,95.4593,95.4686,94.4462,95.0225,52274.0
2021-10-27 15:30:00,102.23,102.47,101.74,101.75,81678.0,95.0225,95.2456,94.567,94.5763,81678.0
2021-10-28 09:30:00,102.46,103.12,101.47,102.89,57327.0,95.2363,95.8497,94.3161,95.6359,57327.0
2021-10-28 10:00:00,102.57,102.81,102.05,102.27,10679.0,95.3385,95.5616,94.8552,95.0597,10679.0
2021-10-28 10:30:00,102.28,102.93,102.11,102.38,7158.0,95.069,95.6731,94.9109,95.1619,7158.0
2021-10-28 11:00:00,102.61,102.94,102.04,102.05,19186.0,95.3757,95.6824,94.8459,94.8552,19186.0
2021-10-28 11:30:00,102.18,102.52,102.06,102.37,20237.0,94.976,95.292,94.8645,95.1526,20237.0
2021-10-28 12:00:00,102.39,103.24,102.38,103.19,8093.0,95.1712,95.9613,95.1619,95.9148,8093.0
2021-10-28 12:30:00,103.07,103.25,102.88,103.25,10338.0,95.8033,95.9706,95.6267,95.9706,10338.0
2021-10-28 13:00:00,103.16,103.22,102.71,102.87,10373.0,95.8869,95.9427,95.4686,95.6174,10373.0
2021-10-28 13:30:00,102.9,103.56,102.68,103.49,20213.0,95.6452,96.2587,95.4408,96.1936,20213.0
2021-10-28 14:00:00,103.71,103.74,103.44,103.46,8228.0,96.3981,96.426,96.1472,96.1658,8228.0
2021-10-28 14:30:00,103.32,103.42,103.08,103.15,9452.0,96.0356,96.1286,95.8126,95.8776,9452.0
2021-10-28 15:00:00,103.08,103.41,102.92,103.39,34303.0,95.8126,96.1193,95.6638,96.1007,34303.0
2021-10-28 15:30:00,103.45,104.2,103.25,104.12,83473.0,96.1565,96.8536,95.9706,96.7792,83473.0
2021-10-29 09:30:00,104.49,105.1,103.32,104.6,30874.0,97.1231,97.6901,96.0356,97.2254,30874.0
2021-10-29 10:00:00,104.61,105.29,104.54,104.87,32775.0,97.2347,97.8667,97.1696,97.4764,32775.0
2021-10-29 10:30:00,105.04,105.91,105.0,105.61,31253.0,97.6344,98.443,97.5972,98.1642,31253.0
2021-10-29 11:00:00,105.64,105.93,104.61,104.7,33234.0,98.1921,98.4616,97.2347,97.3183,33234.0
2021-10-29 11:30:00,104.7,104.89,103.32,103.7,58144.0,97.3183,97.4949,96.0356,96.3888,58144.0
2021-10-29 12:00:00,103.56,103.68,103.45,103.5,11680.0,96.2587,96.3702,96.1565,96.2029,11680.0
2021-10-29 12:30:00,103.53,103.53,102.9,102.9,11155.0,96.2308,96.2308,95.6452,95.6452,11155.0
2021-10-29 13:00:00,102.97,103.13,102.67,102.68,9510.0,95.7103,95.859,95.4315,95.4408,9510.0
2021-10-29 13:30:00,102.66,102.98,102.6,102.83,14563.0,95.4222,95.7196,95.3664,95.5802,14563.0
2021-10-29 14:00:00,102.81,102.91,102.17,102.17,15939.0,95.5616,95.6545,94.9667,94.9667,15939.0
2021-10-29 14:30:00,102.15,102.2,101.74,102.06,11936.0,94.9481,94.9946,94.567,94.8645,11936.0
2021-10-29 15:00:00,102.01,102.36,101.85,102.23,17004.0,94.818,95.1433,94.6693,95.0225,17004.0
2021-10-29 15:30:00,102.15,102.56,101.93,101.95,59340.0,94.9481,95.3292,94.7436,94.7622,59340.0
2021-11-01 09:30:00,102.95,104.96,102.9,103.77,19584.0,95.6917,97.56,95.6452,96.4539,19584.0
2021-11-01 10:00:00,103.77,104.92,103.6,104.75,20645.0,96.4539,97.5228,96.2959,97.3648,20645.0
2021-11-01 10:30:00,104.85,105.89,104.85,105.1,23538.0,97.4578,98.4244,97.4578,97.6901,23538.0
2021-11-01 11:00:00,105.44,106.16,105.35,105.67,36801.0,98.0062,98.6754,97.9225,98.2199,36801.0
2021-11-01 11:30:00,105.78,105.98,105.11,105.88,20041.0,98.3222,98.5081,97.6994,98.4151,20041.0
2021-11-01 12:00:00,105.85,106.39,105.55,105.56,18624.0,98.3873,98.8892,98.1084,98.1177,18624.0
2021-11-01 12:30:00,105.51,106.33,105.47,105.75,12033.0,98.0712,98.8334,98.034,98.2943,12033.0
2021-11-01 13:00:00,105.91,106.08,105.46,105.9,24541.0,98.443,98.601,98.0248,98.4337,24541.0
2021-11-01 13:30:00,105.87,106.4,105.87,106.07,16600.0,98.4058,98.8985,98.4058,98.5917,16600.0
2021-11-01 14:00:00,106.02,106.04,104.87,105.0,22021.0,98.5453,98.5639,97.4764,97.5972,22021.0
2021-11-01 14:30:00,105.03,105.65,105.03,105.4,12451.0,97.6251,98.2014,97.6251,97.969,12451.0
2021-11-01 15:00:00,105.35,105.72,105.16,105.43,11086.0,97.9225,98.2664,97.7459,97.9969,11086.0
2021-11-01 15:30:00,105.51,106.3,105.51,106.23,86982.0,98.0712,98.8055,98.0712,98.7405,86982.0
2021-11-02 09:30:00,106.28,106.36,104.62,104.74,16109.0,98.7869,98.8613,97.244,97.3555,16109.0
2021-11-02 10:00:00,104.94,105.87,104.53,104.69,42742.0,97.5414,98.4058,97.1603,97.309,42742.0
2021-11-02 10:30:00,104.69,105.88,104.5,105.88,11412.0,97.309,98.4151,97.1324,98.4151,11412.0
2021-11-02 11:00:00,105.67,105.96,104.74,104.83,15293.0,98.2199,98.4895,97.3555,97.4392,15293.0
2021-11-02 11:30:00,104.91,105.1,104.53,104.81,10452.0,97.5135,97.6901,97.1603,97.4206,10452.0
2021-11-02 12:00:00,104.79,105.28,104.5,104.95,7518.0,97.402,97.8574,97.1324,97.5507,7518.0
2021-11-02 12:30:00,104.99,105.18,104.7,105.13,5963.0,97.5879,97.7645,97.3183,97.718,5963.0
2021-11-02 13:00:00,105.06,105.13,104.6,104.84,9917.0,97.653,97.718,97.2254,97.4485,9917.0
2021-11-02 13:30:00,104.72,104.87,104.47,104.67,10520.0,97.3369,97.4764,97.1046,97.2905,10520.0
2021-11-02 14:00:00,104.75,105.27,104.7,105.27,14287.0,97.3648,97.8481,97.3183,97.8481,14287.0
2021-11-02 14:30:00,105.18,105.55,104.96,105.53,37260.0,97.7645,98.1084,97.56,98.0898,37260.0
2021-11-02 15:00:00,105.53,105.85,105.28,105.43,17750.0,98.0898,98.3873,97.8574,97.9969,17750.0
2021-11-02 15:30:00,105.46,105.55,105.05,105.13,43469.0,98.0248,98.1084,97.6437,97.718,43469.0
2021-11-03 09:30:00,105.99,109.1,105.92,108.99,77506.0,98.5174,101.4081,98.4523,101.3059,77506.0
2021-11-03 10:00:00,109.19,112.0,109.14,111.43,80236.0,101.4918,104.1037,101.4453,103.5739,80236.0
2021-11-03 10:30:00,111.37,112.49,111.16,112.23,59009.0,103.5181,104.5591,103.3229,104.3174,59009.0
2021-11-03 11:00:00,112.26,112.66,111.69,112.2,46012.0,104.3453,104.7171,103.8155,104.2896,46012.0
2021-11-03 11:30:00,112.28,112.32,111.2,112.0,34999.0,104.3639,104.4011,103.3601,104.1037,34999.0
2021-11-03 12:00:00,112.0,112.9,111.93,112.86,49992.0,104.1037,104.9402,104.0386,104.903,49992.0
2021-11-03 12:30:00,112.84,113.12,112.34,112.72,38331.0,104.8844,105.1447,104.4197,104.7729,38331.0
2021-11-03 13:00:00,112.79,112.86,112.2,112.61,15887.0,104.838,104.903,104.2896,104.6707,15887.0
2021-11-03 13:30:00,112.63,112.69,111.27,111.28,19532.0,104.6892,104.745,103.4251,103.4344,19532.0
2021-11-03 14:00:00,111.31,112.78,111.25,112.7,28108.0,103.4623,104.8287,103.4065,104.7543,28108.0
2021-11-03 14:30:00,112.8,113.48,112.62,113.3,35344.0,104.8473,105.4793,104.68,105.312,35344.0
2021-11-03 15:00:00,113.26,113.5,112.0,112.41,35061.0,105.2748,105.4979,104.1037,104.4848,35061.0
2021-11-03 15:30:00,112.39,112.6,112.03,112.03,108234.0,104.4662,104.6614,104.1315,104.1315,108234.0
2021-11-04 09:30:00,112.88,114.34,112.77,113.23,30139.0,104.9216,106.2787,104.8194,105.2469,30139.0
2021-11-04 10:00:00,113.15,114.04,112.69,112.7,23072.0,105.1726,105.9998,104.745,104.7543,23072.0
2021-11-04 10:30:00,112.86,113.19,111.74,111.92,29772.0,104.903,105.2098,103.862,104.0293,29772.0
2021-11-04 11:00:00,112.03,112.03,109.58,110.55,36099.0,104.1315,104.1315,101.8543,102.7559,36099.0
2021-11-04 11:30:00,110.49,110.63,110.06,110.58,7555.0,102.7001,102.8303,102.3004,102.7838,7555.0
2021-11-04 12:00:00,110.62,110.92,110.34,110.56,15527.0,102.821,103.0998,102.5607,102.7652,15527.0
2021-11-04 12:30:00,110.44,110.64,110.25,110.47,5658.0,102.6536,102.8395,102.477,102.6815,5658.0
2021-11-04 13:00:00,110.36,110.86,110.28,110.8,10069.0,102.5793,103.044,102.5049,102.9883,10069.0
2021-11-04 13:30:00,110.95,111.32,110.66,110.96,13704.0,103.1277,103.4716,102.8581,103.137,13704.0
2021-11-04 14:00:00,110.89,110.93,110.49,110.74,16738.0,103.0719,103.1091,102.7001,102.9325,16738.0
2021-11-04 14:30:00,110.7,111.1,109.97,110.1,36421.0,102.8953,103.2671,102.2168,102.3376,36421.0
2021-11-04 15:00:00,110.21,110.48,110.0,110.01,24787.0,102.4399,102.6908,102.2447,102.254,24787.0
2021-11-04 15:30:00,110.06,110.54,109.92,109.96,74967.0,102.3004,102.7466,102.1703,102.2075,74967.0
2021-11-05 09:30:00,110.85,113.8,110.85,111.89,56108.0,103.0347,105.7768,103.0347,104.0014,56108.0
2021-11-05 10:00:00,111.31,111.78,110.34,110.69,43973.0,103.4623,103.8992,102.5607,102.886,43973.0
2021-11-05 10:30:00,110.64,111.44,110.48,110.79,21025.0,102.8395,103.5831,102.6908,102.979,21025.0
2021-11-05 11:00:00,110.77,111.14,110.61,110.68,15668.0,102.9604,103.3043,102.8117,102.8767,15668.0
2021-11-05 11:30:00,110.59,111.26,110.43,110.73,10326.0,102.7931,103.4158,102.6444,102.9232,10326.0
2021-11-05 12:00:00,110.5,111.36,109.82,110.16,28667.0,102.7094,103.5088,102.0774,102.3934,28667.0
2021-11-05 12:30:00,110.06,110.76,109.95,110.16,14305.0,102.3004,102.9511,102.1982,102.3934,14305.0
2021-11-05 13:00:00,110.23,110.29,109.02,109.02,12657.0,102.4585,102.5142,101.3338,101.3338,12657.0
2021-11-05 13:30:00,109.06,109.58,108.85,109.44,10118.0,101.3709,101.8543,101.1757,101.7242,10118.0
2021-11-05 14:00:00,109.35,109.74,109.14,109.27,8881.0,101.6405,102.003,101.4453,101.5661,8881.0
2021-11-05 14:30:00,109.49,109.64,109.11,109.13,14993.0,101.7706,101.9101,101.4174,101.436,14993.0
2021-11-05 15:00:00,109.21,109.36,108.9,109.25,23477.0,101.5104,101.6498,101.2222,101.5475,23477.0
2021-11-05 15:30:00,109.29,109.29,108.52,108.61,76601.0,101.5847,101.5847,100.869,100.9527,76601.0
2021-11-08 09:30:00,108.78,109.5,108.18,108.9,19950.0,101.1107,101.7799,100.553,101.2222,19950.0
2021-11-08 10:00:00,108.77,109.15,107.2,108.89,19272.0,101.1014,101.4546,99.6421,101.2129,19272.0
2021-11-08 10:30:00,108.89,108.94,108.14,108.85,15374.0,101.2129,101.2594,100.5158,101.1757,15374.0
2021-11-08 11:00:00,109.06,109.13,108.38,108.51,5149.0,101.3709,101.436,100.7389,100.8597,5149.0
2021-11-08 11:30:00,108.59,108.76,108.06,108.25,7305.0,100.9341,101.0921,100.4414,100.6181,7305.0
2021-11-08 12:00:00,108.3,108.41,107.65,108.29,15300.0,100.6645,100.7668,100.0604,100.6552,15300.0
2021-11-08 12:30:00,108.05,108.33,107.58,107.99,22149.0,100.4322,100.6924,99.9953,100.3764,22149.0
2021-11-08 13:00:00,108.17,108.25,107.68,107.76,14393.0,100.5437,100.6181,100.0882,100.1626,14393.0
2021-11-08 13:30:00,107.76,107.94,107.62,107.78,6604.0,100.1626,100.3299,100.0325,100.1812,6604.0
2021-11-08 14:00:00,107.89,108.33,107.77,107.87,13138.0,100.2834,100.6924,100.1719,100.2648,13138.0
2021-11-08 14:30:00,107.84,108.55,107.84,108.41,9927.0,100.237,100.8969,100.237,100.7668,9927.0
2021-11-08 15:00:00,108.32,108.44,107.9,107.97,11840.0,100.6831,100.7947,100.2927,100.3578,11840.0
2021-11-08 15:30:00,108.09,108.65,108.0,108.6,53243.0,100.4693,100.9898,100.3857,100.9434,53243.0
2021-11-09 09:30:00,108.82,109.73,108.28,108.44,15048.0,101.1479,101.9937,100.6459,100.7947,15048.0
2021-11-09 10:00:00,108.43,108.94,107.56,107.99,14465.0,100.7854,101.2594,99.9767,100.3764,14465.0
2021-11-09 10:30:00,108.23,108.79,108.04,108.23,7294.0,100.5995,101.12,100.4229,100.5995,7294.0
2021-11-09 11:00:00,108.26,108.37,107.35,107.92,12686.0,100.6273,100.7296,99.7815,100.3113,12686.0
2021-11-09 11:30:00,107.89,107.89,106.76,106.86,21559.0,100.2834,100.2834,99.2331,99.326,21559.0
2021-11-09 12:00:00,106.73,106.88,106.26,106.34,16683.0,99.2052,99.3446,98.7684,98.8427,16683.0
2021-11-09 12:30:00,106.39,107.25,106.31,107.24,8275.0,98.8892,99.6886,98.8148,99.6793,8275.0
2021-11-09 13:00:00,107.06,107.7,106.94,107.37,4830.0,99.5119,100.1068,99.4004,99.8001,4830.0
2021-11-09 13:30:00,107.44,107.61,107.19,107.25,15103.0,99.8652,100.0232,99.6328,99.6886,15103.0
2021-11-09 14:00:00,107.26,107.92,107.14,107.8,9121.0,99.6978,100.3113,99.5863,100.1998,9121.0
2021-11-09 14:30:00,107.84,108.23,107.55,108.01,20511.0,100.237,100.5995,99.9674,100.395,20511.0
2021-11-09 15:00:00,107.98,108.39,107.64,108.07,18241.0,100.3671,100.7482,100.0511,100.4507,18241.0
2021-11-09 15:30:00,107.78,108.35,107.72,107.85,51634.0,100.1812,100.711,100.1254,100.2463,51634.0
2021-11-10 09:30:00,107.55,109.59,106.5,109.45,14867.0,99.9674,101.8636,98.9914,101.7334,14867.0
2021-11-10 10:00:00,109.5,109.66,108.52,108.84,25739.0,101.7799,101.9286,100.869,101.1665,25739.0
2021-11-10 10:30:00,109.02,109.46,108.91,109.08,5533.0,101.3338,101.7427,101.2315,101.3895,5533.0
2021-11-10 11:00:00,109.16,109.78,109.03,109.73,10205.0,101.4639,102.0402,101.3431,101.9937,10205.0
2021-11-10 11:30:00,109.73,110.94,109.35,110.24,18895.0,101.9937,103.1184,101.6405,102.4677,18895.0
2021-11-10 12:00:00,110.25,111.6,110.25,111.36,56469.0,102.477,103.7319,102.477,103.5088,56469.0
2021-11-10 12:30:00,111.37,111.89,110.63,111.11,32645.0,103.5181,104.0014,102.8303,103.2764,32645.0
2021-11-10 13:00:00,111.04,111.28,110.45,110.94,16715.0,103.2113,103.4344,102.6629,103.1184,16715.0
2021-11-10 13:30:00,110.94,111.6,110.94,111.3,25944.0,103.1184,103.7319,103.1184,103.453,25944.0
2021-11-10 14:00:00,111.25,111.47,110.25,110.25,17551.0,103.4065,103.611,102.477,102.477,17551.0
2021-11-10 14:30:00,110.2,110.84,109.68,109.9,24990.0,102.4306,103.0254,101.9472,102.1517,24990.0
2021-11-10 15:00:00,109.81,110.87,109.74,110.71,19558.0,102.0681,103.0533,102.003,102.9046,19558.0
2021-11-10 15:30:00,110.78,111.33,110.62,111.12,95524.0,102.9697,103.4809,102.821,103.2857,95524.0
2021-11-11 09:30:00,111.44,112.67,110.68,111.59,12010.0,103.5831,104.7264,102.8767,103.7226,12010.0
2021-11-11 10:00:00,111.72,112.29,111.43,111.88,12092.0,103.8434,104.3732,103.5739,103.9921,12092.0
2021-11-11 10:30:00,111.82,112.7,111.82,111.88,27966.0,103.9364,104.7543,103.9364,103.9921,27966.0
2021-11-11 11:00:00,111.94,112.24,111.52,111.96,12321.0,104.0479,104.3267,103.6575,104.0665,12321.0
2021-11-11 11:30:00,112.07,112.32,111.77,112.02,12381.0,104.1687,104.4011,103.8899,104.1223,12381.0
2021-11-11 12:00:00,111.92,112.8,111.92,112.8,9805.0,104.0293,104.8473,104.0293,104.8473,9805.0
2021-11-11 12:30:00,112.88,113.0,111.97,112.04,11376.0,104.9216,105.0332,104.0758,104.1408,11376.0
2021-11-11 13:00:00,111.97,112.35,111.66,111.76,9150.0,104.0758,104.429,103.7876,103.8806,9150.0
2021-11-11 13:30:00,111.68,111.68,110.68,110.81,12450.0,103.8062,103.8062,102.8767,102.9976,12450.0
2021-11-11 14:00:00,110.77,110.94,110.53,110.72,12019.0,102.9604,103.1184,102.7373,102.9139,12019.0
2021-11-11 14:30:00,110.89,110.89,110.58,110.73,8670.0,103.0719,103.0719,102.7838,102.9232,8670.0
2021-11-11 15:00:00,110.8,111.49,110.78,111.21,18791.0,102.9883,103.6296,102.9697,103.3694,18791.0
2021-11-11 15:30:00,111.21,112.5,111.19,112.14,76628.0,103.3694,104.5684,103.3508,104.2338,76628.0
2021-11-12 09:30:00,112.02,114.06,111.71,113.96,35915.0,104.1223,106.0184,103.8341,105.9255,35915.0
2021-11-12 10:00:00,114.0,114.11,113.12,113.66,31551.0,105.9627,106.0649,105.1447,105.6466,31551.0
2021-11-12 10:30:00,113.64,113.7,112.72,112.93,11629.0,105.628,105.6838,104.7729,104.9681,11629.0
2021-11-12 11:00:00,112.95,113.16,112.82,113.03,11098.0,104.9867,105.1819,104.8659,105.061,11098.0
2021-11-12 11:30:00,112.99,113.72,112.74,113.65,7312.0,105.0239,105.7024,104.7915,105.6373,7312.0
2021-11-12 12:00:00,113.69,113.96,113.46,113.46,18339.0,105.6745,105.9255,105.4607,105.4607,18339.0
2021-11-12 12:30:00,113.45,114.13,113.45,114.13,21480.0,105.4514,106.0835,105.4514,106.0835,21480.0
2021-11-12 13:00:00,114.12,114.32,113.91,114.17,29344.0,106.0742,106.2601,105.879,106.1207,29344.0
2021-11-12 13:30:00,114.11,114.17,113.55,113.57,4924.0,106.0649,106.1207,105.5444,105.563,4924.0
2021-11-12 14:00:00,113.64,113.64,113.2,113.53,7948.0,105.628,105.628,105.2191,105.5258,7948.0
2021-11-12 14:30:00,113.42,114.38,113.42,114.32,15911.0,105.4236,106.3159,105.4236,106.2601,15911.0
2021-11-12 15:00:00,114.26,114.6,113.94,114.15,30580.0,106.2043,106.5204,105.9069,106.1021,30580.0
2021-11-12 15:30:00,114.09,114.36,113.82,114.08,52313.0,106.0463,106.2973,105.7953,106.037,52313.0
2021-11-15 09:30:00,114.52,114.58,112.69,114.13,19011.0,106.446,106.5018,104.745,106.0835,19011.0
2021-11-15 10:00:00,113.72,114.31,113.04,113.72,10180.0,105.7024,106.2508,105.0703,105.7024,10180.0
2021-11-15 10:30:00,113.74,114.02,113.63,113.78,6019.0,105.721,105.9812,105.6187,105.7582,6019.0
2021-11-15 11:00:00,113.92,114.2,113.12,113.12,16325.0,105.8883,106.1486,105.1447,105.1447,16325.0
2021-11-15 11:30:00,113.27,113.9,113.02,113.9,12619.0,105.2841,105.8697,105.0518,105.8697,12619.0
2021-11-15 12:00:00,113.81,114.25,113.42,113.54,13007.0,105.7861,106.195,105.4236,105.5351,13007.0
2021-11-15 12:30:00,113.65,114.72,113.65,114.45,14963.0,105.6373,106.6319,105.6373,106.3809,14963.0
2021-11-15 13:00:00,114.57,115.24,114.42,114.83,11986.0,106.4925,107.1152,106.353,106.7341,11986.0
2021-11-15 13:30:00,114.97,115.06,114.57,114.67,8063.0,106.8643,106.9479,106.4925,106.5854,8063.0
2021-11-15 14:00:00,114.63,114.93,114.43,114.83,6701.0,106.5482,106.8271,106.3623,106.7341,6701.0
2021-11-15 14:30:00,114.77,114.8,114.34,114.66,9144.0,106.6784,106.7063,106.2787,106.5761,9144.0
2021-11-15 15:00:00,114.63,115.12,114.48,115.09,11225.0,106.5482,107.0037,106.4088,106.9758,11225.0
2021-11-15 15:30:00,115.11,115.11,114.43,114.7,50701.0,106.9944,106.9944,106.3623,106.6133,50701.0
2021-11-16 09:30:00,114.33,115.47,113.51,115.09,15900.0,106.2694,107.329,105.5072,106.9758,15900.0
2021-11-16 10:00:00,115.19,115.4,114.63,114.9,10459.0,107.0688,107.264,106.5482,106.7992,10459.0
2021-11-16 10:30:00,114.76,115.33,114.32,114.64,12726.0,106.6691,107.1989,106.2601,106.5575,12726.0
2021-11-16 11:00:00,114.36,114.49,114.0,114.41,3556.0,106.2973,106.4181,105.9627,106.3438,3556.0
2021-11-16 11:30:00,114.5,114.78,114.29,114.51,3026.0,106.4274,106.6877,106.2322,106.4367,3026.0
2021-11-16 12:00:00,114.69,115.4,114.54,115.33,10905.0,106.604,107.264,106.4646,107.1989,10905.0
2021-11-16 12:30:00,115.28,115.37,115.09,115.15,2061.0,107.1524,107.2361,106.9758,107.0316,2061.0
2021-11-16 13:00:00,115.13,115.18,114.46,114.61,16902.0,107.013,107.0595,106.3902,106.5297,16902.0
2021-11-16 13:30:00,114.62,114.62,114.1,114.21,3564.0,106.5389,106.5389,106.0556,106.1579,3564.0
2021-11-16 14:00:00,114.09,114.1,113.63,113.89,6727.0,106.0463,106.0556,105.6187,105.8604,6727.0
2021-11-16 14:30:00,114.18,114.24,113.95,114.18,4586.0,106.13,106.1857,105.9162,106.13,4586.0
2021-11-16 15:00:00,114.3,114.7,114.2,114.48,3084.0,106.2415,106.6133,106.1486,106.4088,3084.0
2021-11-16 15:30:00,114.46,114.5,114.0,114.06,30272.0,106.3902,106.4274,105.9627,106.0184,30272.0
2021-11-17 09:30:00,114.57,114.57,113.32,113.92,11016.0,106.4925,106.4925,105.3306,105.8883,11016.0
2021-11-17 10:00:00,113.13,113.66,112.33,112.98,11038.0,105.154,105.6466,104.4104,105.0146,11038.0
2021-11-17 10:30:00,112.88,113.21,112.52,112.99,7282.0,104.9216,105.2284,104.587,105.0239,7282.0
2021-11-17 11:00:00,113.05,113.12,112.33,112.33,5621.0,105.0796,105.1447,104.4104,104.4104,5621.0
2021-11-17 11:30:00,112.23,112.71,112.14,112.23,13821.0,104.3174,104.7636,104.2338,104.3174,13821.0
2021-11-17 12:00:00,112.14,112.14,110.73,110.96,13012.0,104.2338,104.2338,102.9232,103.137,13012.0
2021-11-17 12:30:00,110.86,111.24,110.68,111.23,9085.0,103.044,103.3972,102.8767,103.388,9085.0
2021-11-17 13:00:00,111.22,111.72,111.21,111.39,7021.0,103.3787,103.8434,103.3694,103.5367,7021.0
2021-11-17 13:30:00,111.38,111.45,110.82,111.29,12277.0,103.5274,103.5924,103.0069,103.4437,12277.0
2021-11-17 14:00:00,111.28,111.33,110.8,111.05,16914.0,103.4344,103.4809,102.9883,103.2206,16914.0
2021-11-17 14:30:00,111.0,111.4,110.95,111.39,7204.0,103.1742,103.546,103.1277,103.5367,7204.0
2021-11-17 15:00:00,111.47,111.63,111.23,111.63,8882.0,103.611,103.7598,103.388,103.7598,8882.0
2021-11-17 15:30:00,111.64,111.81,111.48,111.5,26961.0,103.769,103.9271,103.6203,103.6389,26961.0
2021-11-18 09:30:00,112.05,113.08,111.35,111.63,17261.0,104.1501,105.1075,103.4995,103.7598,17261.0
2021-11-18 10:00:00,111.5,112.03,109.76,110.7,30592.0,103.6389,104.1315,102.0216,102.8953,30592.0
2021-11-18 10:30:00,110.75,112.08,110.75,111.87,26426.0,102.9418,104.178,102.9418,103.9828,26426.0
2021-11-18 11:00:00,111.86,111.93,111.49,111.64,4149.0,103.9735,104.0386,103.6296,103.769,4149.0
2021-11-18 11:30:00,111.48,111.97,111.23,111.64,6426.0,103.6203,104.0758,103.388,103.769,6426.0
2021-11-18 12:00:00,111.66,111.75,111.31,111.32,5490.0,103.7876,103.8713,103.4623,103.4716,5490.0
2021-11-18 12:30:00,111.31,111.55,110.57,110.57,3119.0,103.4623,103.6854,102.7745,102.7745,3119.0
2021-11-18 13:00:00,110.68,110.86,110.19,110.22,14627.0,102.8767,103.044,102.4213,102.4492,14627.0
2021-11-18 13:30:00,110.16,110.57,110.11,110.48,7480.0,102.3934,102.7745,102.3469,102.6908,7480.0
2021-11-18 14:00:00,110.52,110.67,110.28,110.43,8548.0,102.728,102.8674,102.5049,102.6444,8548.0
2021-11-18 14:30:00,110.31,110.95,110.31,110.82,5832.0,102.5328,103.1277,102.5328,103.0069,5832.0
2021-11-18 15:00:00,110.89,110.96,110.62,110.84,7349.0,103.0719,103.137,102.821,103.0254,7349.0
2021-11-18 15:30:00,110.82,111.54,110.76,111.47,30611.0,103.0069,103.6761,102.9511,103.611,30611.0
2021-11-19 09:30:00,110.59,112.99,110.59,112.8,21083.0,102.7931,105.0239,102.7931,104.8473,21083.0
2021-11-19 10:00:00,112.69,113.29,111.93,112.82,16145.0,104.745,105.3027,104.0386,104.8659,16145.0
2021-11-19 10:30:00,112.67,113.23,112.12,112.63,19883.0,104.7264,105.2469,104.2152,104.6892,19883.0
2021-11-19 11:00:00,112.77,112.93,112.38,112.39,7826.0,104.8194,104.9681,104.4569,104.4662,7826.0
2021-11-19 11:30:00,112.34,112.81,111.96,112.0,6968.0,104.4197,104.8566,104.0665,104.1037,6968.0
2021-11-19 12:00:00,112.07,112.07,111.53,111.53,6294.0,104.1687,104.1687,103.6668,103.6668,6294.0
2021-11-19 12:30:00,111.58,111.81,111.13,111.14,4635.0,103.7133,103.9271,103.295,103.3043,4635.0
2021-11-19 13:00:00,111.14,111.23,110.61,110.61,9446.0,103.3043,103.388,102.8117,102.8117,9446.0
2021-11-19 13:30:00,110.76,110.89,110.27,110.8,11714.0,102.9511,103.0719,102.4956,102.9883,11714.0
2021-11-19 14:00:00,110.83,111.03,110.43,110.89,12954.0,103.0162,103.2021,102.6444,103.0719,12954.0
2021-11-19 14:30:00,110.86,110.86,109.97,110.47,15432.0,103.044,103.044,102.2168,102.6815,15432.0
2021-11-19 15:00:00,110.48,110.89,110.2,110.78,13863.0,102.6908,103.0719,102.4306,102.9697,13863.0
2021-11-19 15:30:00,110.86,110.86,110.05,110.29,38998.0,103.044,103.044,102.2911,102.5142,38998.0
2021-11-22 09:30:00,110.85,111.68,110.6,111.4,7557.0,103.0347,103.8062,102.8024,103.546,7557.0
2021-11-22 10:00:00,111.76,112.3,111.76,112.3,9139.0,103.8806,104.3825,103.8806,104.3825,9139.0
2021-11-22 10:30:00,112.1,112.34,111.51,111.76,6846.0,104.1966,104.4197,103.6482,103.8806,6846.0
2021-11-22 11:00:00,111.62,112.05,111.09,111.89,4238.0,103.7505,104.1501,103.2578,104.0014,4238.0
2021-11-22 11:30:00,111.97,111.98,110.17,110.18,16837.0,104.0758,104.0851,102.4027,102.412,16837.0
2021-11-22 12:00:00,110.63,110.89,110.16,110.81,8057.0,102.8303,103.0719,102.3934,102.9976,8057.0
2021-11-22 12:30:00,110.71,111.68,110.71,111.55,4530.0,102.9046,103.8062,102.9046,103.6854,4530.0
2021-11-22 13:00:00,111.51,112.38,111.5,112.21,5449.0,103.6482,104.4569,103.6389,104.2989,5449.0
2021-11-22 13:30:00,112.24,112.9,112.16,112.88,21397.0,104.3267,104.9402,104.2524,104.9216,21397.0
2021-11-22 14:00:00,112.81,113.12,112.35,112.55,9044.0,104.8566,105.1447,104.429,104.6149,9044.0
2021-11-22 14:30:00,112.54,113.12,112.51,112.82,13520.0,104.6056,105.1447,104.5777,104.8659,13520.0
2021-11-22 15:00:00,112.91,113.06,112.32,112.41,9565.0,104.9495,105.0889,104.4011,104.4848,9565.0
2021-11-22 15:30:00,112.34,112.9,112.16,112.54,66520.0,104.4197,104.9402,104.2524,104.6056,66520.0
2021-11-23 09:30:00,112.43,112.43,110.6,110.85,61386.0,104.5033,104.5033,102.8024,103.0347,61386.0
2021-11-23 10:00:00,110.98,110.98,109.99,110.32,12312.0,103.1556,103.1556,102.2354,102.5421,12312.0
2021-11-23 10:30:00,110.33,111.18,110.2,110.44,34983.0,102.5514,103.3415,102.4306,102.6536,34983.0
2021-11-23 11:00:00,110.4,110.79,109.59,109.64,58405.0,102.6165,102.979,101.8636,101.9101,58405.0
2021-11-23 11:30:00,109.66,110.28,109.22,110.07,17261.0,101.9286,102.5049,101.5197,102.3097,17261.0
2021-11-23 12:00:00,110.15,110.73,109.9,110.62,24086.0,102.3841,102.9232,102.1517,102.821,24086.0
2021-11-23 12:30:00,110.63,111.09,110.55,110.56,19727.0,102.8303,103.2578,102.7559,102.7652,19727.0
2021-11-23 13:00:00,110.56,110.73,110.15,110.34,9758.0,102.7652,102.9232,102.3841,102.5607,9758.0
2021-11-23 13:30:00,110.25,110.47,109.71,109.89,143540.0,102.477,102.6815,101.9751,102.1424,143540.0
2021-11-23 14:00:00,109.92,110.31,109.21,109.7,35271.0,102.1703,102.5328,101.5104,101.9658,35271.0
2021-11-23 14:30:00,109.7,109.76,108.5,108.69,38211.0,101.9658,102.0216,100.8504,101.027,38211.0
2021-11-23 15:00:00,108.64,108.69,107.9,108.13,51049.0,100.9806,101.027,100.2927,100.5065,51049.0
2021-11-23 15:30:00,108.15,109.16,108.11,108.93,85030.0,100.5251,101.4639,100.4879,101.2501,85030.0
2021-11-24 09:30:00,108.35,108.97,107.93,108.41,15360.0,100.711,101.2873,100.3206,100.7668,15360.0
2021-11-24 10:00:00,108.66,109.25,108.26,108.72,46803.0,100.9991,101.5475,100.6273,101.0549,46803.0
2021-11-24 10:30:00,108.72,109.35,108.61,108.69,19455.0,101.0549,101.6405,100.9527,101.027,19455.0
2021-11-24 11:00:00,108.8,108.9,108.19,108.27,20834.0,101.1293,101.2222,100.5623,100.6366,20834.0
2021-11-24 11:30:00,108.32,109.0,108.0,108.5,39399.0,100.6831,101.3152,100.3857,100.8504,39399.0
2021-11-24 12:00:00,108.34,108.71,108.0,108.14,22324.0,100.7017,101.0456,100.3857,100.5158,22324.0
2021-11-24 12:30:00,108.43,108.46,108.19,108.41,8538.0,100.7854,100.8132,100.5623,100.7668,8538.0
2021-11-24 13:00:00,108.46,108.46,108.09,108.14,13098.0,100.8132,100.8132,100.4693,100.5158,13098.0
2021-11-24 13:30:00,108.11,108.32,107.99,108.15,16188.0,100.4879,100.6831,100.3764,100.5251,16188.0
2021-11-24 14:00:00,108.24,108.33,107.77,107.77,11299.0,100.6088,100.6924,100.1719,100.1719,11299.0
2021-11-24 14:30:00,107.81,108.06,107.81,108.0,4000.0,100.2091,100.4414,100.2091,100.3857,4000.0
2021-11-24 15:00:00,107.92,108.15,107.8,108.0,33770.0,100.3113,100.5251,100.1998,100.3857,33770.0
2021-11-24 15:30:00,107.97,108.68,107.92,108.23,54221.0,100.3578,101.0177,100.3113,100.5995,54221.0
2021-11-26 09:30:00,105.38,107.81,104.52,106.85,176763.0,97.9504,100.2091,97.151,99.3168,176763.0
2021-11-26 10:00:00,106.77,107.81,106.54,107.53,39054.0,99.2424,100.2091,99.0286,99.9488,39054.0
2021-11-26 10:30:00,107.6,107.75,106.72,107.03,19957.0,100.0139,100.1533,99.1959,99.4841,19957.0
2021-11-26 11:00:00,107.03,107.09,106.43,107.06,32426.0,99.4841,99.5398,98.9264,99.5119,32426.0
2021-11-26 11:30:00,107.06,108.55,107.03,108.45,29402.0,99.5119,100.8969,99.4841,100.804,29402.0
2021-11-26 12:00:00,108.46,109.17,108.45,109.13,47674.0,100.8132,101.4732,100.804,101.436,47674.0
2021-11-26 12:30:00,109.09,109.19,108.32,109.0,44663.0,101.3988,101.4918,100.6831,101.3152,44663.0
2021-11-29 09:30:00,109.58,109.59,107.49,108.81,77493.0,101.8543,101.8636,99.9116,101.1386,77493.0
2021-11-29 10:00:00,108.81,109.26,107.38,107.94,79797.0,101.1386,101.5568,99.8094,100.3299,79797.0
2021-11-29 10:30:00,107.66,108.36,106.37,106.77,24490.0,100.0696,100.7203,98.8706,99.2424,24490.0
2021-11-29 11:00:00,107.0,107.22,106.26,106.44,16868.0,99.4562,99.6607,98.7684,98.9357,16868.0
2021-11-29 11:30:00,106.47,107.05,106.36,107.03,22399.0,98.9635,99.5027,98.8613,99.4841,22399.0
2021-11-29 12:00:00,106.91,107.34,106.91,107.2,8493.0,99.3725,99.7722,99.3725,99.6421,8493.0
2021-11-29 12:30:00,106.96,107.37,106.92,107.2,10698.0,99.419,99.8001,99.3818,99.6421,10698.0
2021-11-29 13:00:00,107.2,107.27,106.52,106.7,10282.0,99.6421,99.7071,99.01,99.1773,10282.0
2021-11-29 13:30:00,106.9,106.96,106.55,106.79,6521.0,99.3632,99.419,99.0379,99.261,6521.0
2021-11-29 14:00:00,106.74,106.74,105.65,106.09,7469.0,99.2145,99.2145,98.2014,98.6103,7469.0
2021-11-29 14:30:00,106.06,106.58,105.8,106.22,12056.0,98.5825,99.0658,98.3408,98.7312,12056.0
2021-11-29 15:00:00,106.51,106.59,105.94,106.11,6758.0,99.0007,99.0751,98.4709,98.6289,6758.0
2021-11-29 15:30:00,106.0,106.24,105.31,105.46,43933.0,98.5267,98.7498,97.8853,98.0248,43933.0
2021-11-30 09:30:00,105.77,106.43,105.2,106.08,16451.0,98.3129,98.9264,97.7831,98.601,16451.0
2021-11-30 10:00:00,105.3,106.49,105.06,105.31,19420.0,97.876,98.9821,97.653,97.8853,19420.0
2021-11-30 10:30:00,105.3,106.45,104.37,104.38,26586.0,97.876,98.945,97.0116,97.0209,26586.0
2021-11-30 11:00:00,104.25,105.42,103.77,104.42,15171.0,96.9001,97.9876,96.4539,97.0581,15171.0
2021-11-30 11:30:00,104.38,104.5,103.72,104.4,12969.0,97.0209,97.1324,96.4074,97.0395,12969.0
2021-11-30 12:00:00,104.36,105.28,103.83,105.1,17879.0,97.0023,97.8574,96.5097,97.6901,17879.0
2021-11-30 12:30:00,105.09,105.42,104.72,105.03,15912.0,97.6808,97.9876,97.3369,97.6251,15912.0
2021-11-30 13:00:00,105.27,105.36,104.24,104.66,10803.0,97.8481,97.9318,96.8908,97.2812,10803.0
2021-11-30 13:30:00,104.51,105.14,104.51,105.01,14219.0,97.1417,97.7273,97.1417,97.6065,14219.0
2021-11-30 14:00:00,105.1,105.68,105.02,105.38,17064.0,97.6901,98.2292,97.6158,97.9504,17064.0
2021-11-30 14:30:00,105.28,105.57,105.18,105.41,17409.0,97.8574,98.127,97.7645,97.9783,17409.0
2021-11-30 15:00:00,105.51,106.38,105.45,106.27,25154.0,98.0712,98.8799,98.0155,98.7776,25154.0
2021-11-30 15:30:00,106.28,107.14,105.71,105.76,91455.0,98.7869,99.5863,98.2571,98.3036,91455.0
2021-12-01 09:30:00,107.28,109.6,106.57,109.6,25799.0,99.7164,101.8729,99.0565,101.8729,25799.0
2021-12-01 10:00:00,110.0,110.63,109.85,110.23,34735.0,102.2447,102.8303,102.1052,102.4585,34735.0
2021-12-01 10:30:00,110.14,110.67,108.98,110.5,44400.0,102.3748,102.8674,101.2966,102.7094,44400.0
2021-12-01 11:00:00,110.61,110.69,109.69,109.7,13760.0,102.8117,102.886,101.9565,101.9658,13760.0
2021-12-01 11:30:00,109.6,109.95,108.43,108.68,9401.0,101.8729,102.1982,100.7854,101.0177,9401.0
2021-12-01 12:00:00,108.86,109.85,108.69,109.19,8598.0,101.185,102.1052,101.027,101.4918,8598.0
2021-12-01 12:30:00,109.34,109.65,108.19,108.26,14695.0,101.6312,101.9193,100.5623,100.6273,14695.0
2021-12-01 13:00:00,108.24,108.24,106.98,108.07,24507.0,100.6088,100.6088,99.4376,100.4507,24507.0
2021-12-01 13:30:00,108.1,108.38,107.1,107.66,18147.0,100.4786,100.7389,99.5491,100.0696,18147.0
2021-12-01 14:00:00,107.42,108.43,107.33,108.25,38966.0,99.8466,100.7854,99.7629,100.6181,38966.0
2021-12-01 14:30:00,108.43,108.94,107.8,107.81,16315.0,100.7854,101.2594,100.1998,100.2091,16315.0
2021-12-01 15:00:00,107.88,107.9,106.32,106.64,23781.0,100.2741,100.2927,98.8241,99.1216,23781.0
2021-12-01 15:30:00,106.52,106.81,105.28,105.29,83527.0,99.01,99.2796,97.8574,97.8667,83527.0
2021-12-02 09:30:00,106.24,108.14,105.7,107.4,13295.0,98.7498,100.5158,98.2478,99.828,13295.0
2021-12-02 10:00:00,107.56,107.77,106.1,106.72,16809.0,99.9767,100.1719,98.6196,99.1959,16809.0
2021-12-02 10:30:00,106.81,106.81,104.94,105.89,7094.0,99.2796,99.2796,97.5414,98.4244,7094.0
2021-12-02 11:00:00,105.86,106.5,105.54,106.06,5721.0,98.3966,98.9914,98.0991,98.5825,5721.0
2021-12-02 11:30:00,106.38,106.49,105.37,106.46,19014.0,98.8799,98.9821,97.9411,98.9543,19014.0
2021-12-02 12:00:00,106.51,106.52,106.05,106.05,5814.0,99.0007,99.01,98.5732,98.5732,5814.0
2021-12-02 12:30:00,106.15,106.3,105.42,105.78,16950.0,98.6661,98.8055,97.9876,98.3222,16950.0
2021-12-02 13:00:00,105.66,105.85,104.73,104.89,14206.0,98.2107,98.3873,97.3462,97.4949,14206.0
2021-12-02 13:30:00,105.02,106.45,104.84,106.45,12478.0,97.6158,98.945,97.4485,98.945,12478.0
2021-12-02 14:00:00,106.55,106.98,106.35,106.95,19113.0,99.0379,99.4376,98.852,99.4097,19113.0
2021-12-02 14:30:00,106.79,106.83,106.11,106.51,6356.0,99.261,99.2982,98.6289,99.0007,6356.0
2021-12-02 15:00:00,106.61,106.81,106.22,106.4,11247.0,99.0937,99.2796,98.7312,98.8985,11247.0
2021-12-02 15:30:00,106.39,107.34,106.38,107.23,74401.0,98.8892,99.7722,98.8799,99.67,74401.0
2021-12-03 09:30:00,107.68,108.24,106.52,107.35,9270.0,100.0882,100.6088,99.01,99.7815,9270.0
2021-12-03 10:00:00,107.74,108.98,107.33,108.91,15499.0,100.144,101.2966,99.7629,101.2315,15499.0
2021-12-03 10:30:00,108.62,108.7,107.46,108.17,23793.0,100.962,101.0363,99.8837,100.5437,23793.0
2021-12-03 11:00:00,108.06,108.62,107.51,108.62,14044.0,100.4414,100.962,99.9302,100.962,14044.0
2021-12-03 11:30:00,108.34,109.14,107.46,107.65,9179.0,100.7017,101.4453,99.8837,100.0604,9179.0
2021-12-03 12:00:00,107.56,108.38,107.56,108.1,11082.0,99.9767,100.7389,99.9767,100.4786,11082.0
2021-12-03 12:30:00,108.22,108.85,107.82,108.52,16104.0,100.5902,101.1757,100.2184,100.869,16104.0
2021-12-03 13:00:00,108.44,109.4,108.4,109.15,15425.0,100.7947,101.687,100.7575,101.4546,15425.0
2021-12-03 13:30:00,109.0,109.02,107.97,108.05,7447.0,101.3152,101.3338,100.3578,100.4322,7447.0
2021-12-03 14:00:00,107.88,107.96,107.1,107.86,14539.0,100.2741,100.3485,99.5491,100.2555,14539.0
2021-12-03 14:30:00,107.76,107.76,106.74,106.89,11768.0,100.1626,100.1626,99.2145,99.3539,11768.0
2021-12-03 15:00:00,106.7,107.47,106.38,107.47,22018.0,99.1773,99.893,98.8799,99.893,22018.0
2021-12-03 15:30:00,107.47,107.71,106.8,107.26,42559.0,99.893,100.1161,99.2703,99.6978,42559.0
2021-12-06 09:30:00,107.93,109.86,107.34,109.61,27305.0,100.3206,102.1145,99.7722,101.8822,27305.0
2021-12-06 10:00:00,109.89,110.31,109.28,109.61,39625.0,102.1424,102.5328,101.5754,101.8822,39625.0
2021-12-06 10:30:00,109.72,110.12,109.41,110.06,22612.0,101.9844,102.3562,101.6963,102.3004,22612.0
2021-12-06 11:00:00,110.06,110.15,109.39,110.03,21351.0,102.3004,102.3841,101.6777,102.2726,21351.0
2021-12-06 11:30:00,110.11,110.2,109.51,109.86,23102.0,102.3469,102.4306,101.7892,102.1145,23102.0
2021-12-06 12:00:00,109.91,110.03,109.6,109.66,23220.0,102.161,102.2726,101.8729,101.9286,23220.0
2021-12-06 12:30:00,109.53,109.86,109.44,109.71,10316.0,101.8078,102.1145,101.7242,101.9751,10316.0
2021-12-06 13:00:00,109.6,110.17,109.55,109.93,13827.0,101.8729,102.4027,101.8264,102.1796,13827.0
2021-12-06 13:30:00,109.88,110.22,109.57,110.01,24615.0,102.1331,102.4492,101.845,102.254,24615.0
2021-12-06 14:00:00,110.05,110.2,109.75,109.78,20838.0,102.2911,102.4306,102.0123,102.0402,20838.0
2021-12-06 14:30:00,109.78,109.97,108.9,109.38,21829.0,102.0402,102.2168,101.2222,101.6684,21829.0
2021-12-06 15:00:00,109.44,110.1,109.44,109.92,13183.0,101.7242,102.3376,101.7242,102.1703,13183.0
2021-12-06 15:30:00,109.92,110.37,109.61,110.02,66069.0,102.1703,102.5886,101.8822,102.2633,66069.0
2021-12-07 09:30:00,110.45,110.99,109.28,109.84,110008.0,102.6629,103.1649,101.5754,102.096,110008.0
2021-12-07 10:00:00,109.79,110.47,108.85,108.85,45514.0,102.0495,102.6815,101.1757,101.1757,45514.0
2021-12-07 10:30:00,108.96,110.27,108.64,110.23,31362.0,101.278,102.4956,100.9806,102.4585,31362.0
2021-12-07 11:00:00,110.25,110.25,108.89,109.04,17048.0,102.477,102.477,101.2129,101.3524,17048.0
2021-12-07 11:30:00,108.95,109.24,107.44,107.53,60828.0,101.2687,101.5383,99.8652,99.9488,60828.0
2021-12-07 12:00:00,107.45,107.7,106.46,106.5,33059.0,99.8745,100.1068,98.9543,98.9914,33059.0
2021-12-07 12:30:00,106.47,106.69,105.74,105.94,60079.0,98.9635,99.168,98.285,98.4709,60079.0
2021-12-07 13:00:00,105.8,107.16,105.71,107.15,45527.0,98.3408,99.6049,98.2571,99.5956,45527.0
2021-12-07 13:30:00,107.16,107.4,106.34,107.26,46693.0,99.6049,99.828,98.8427,99.6978,46693.0
2021-12-07 14:00:00,107.14,107.39,106.55,106.55,12612.0,99.5863,99.8187,99.0379,99.0379,12612.0
2021-12-07 14:30:00,106.52,107.73,106.21,107.16,26088.0,99.01,100.1347,98.7219,99.6049,26088.0
2021-12-07 15:00:00,107.21,107.77,107.01,107.29,21898.0,99.6514,100.1719,99.4655,99.7257,21898.0
2021-12-07 15:30:00,107.34,107.52,106.16,106.5,100251.0,99.7722,99.9395,98.6754,98.9914,100251.0
2021-12-08 09:30:00,107.92,108.19,105.0,107.32,231791.0,100.3113,100.5623,97.5972,99.7536,231791.0
2021-12-08 10:00:00,107.63,110.0,107.4,108.6,134549.0,100.0418,102.2447,99.828,100.9434,134549.0
2021-12-08 10:30:00,108.33,109.5,105.51,106.72,119021.0,100.6924,101.7799,98.0712,99.1959,119021.0
2021-12-08 11:00:00,106.78,107.54,105.98,107.41,285528.0,99.2517,99.9581,98.5081,99.8373,285528.0
2021-12-08 11:30:00,107.37,108.5,107.33,107.67,60950.0,99.8001,100.8504,99.7629,100.0789,60950.0
2021-12-08 12:00:00,107.83,108.17,107.44,107.96,35732.0,100.2277,100.5437,99.8652,100.3485,35732.0
2021-12-08 12:30:00,107.82,107.9,105.58,105.72,78051.0,100.2184,100.2927,98.1363,98.2664,78051.0
2021-12-08 13:00:00,105.68,106.46,105.53,105.76,67484.0,98.2292,98.9543,98.0898,98.3036,67484.0
2021-12-08 13:30:00,105.77,106.62,105.69,105.75,60238.0,98.3129,99.103,98.2385,98.2943,60238.0
2021-12-08 14:00:00,105.8,106.35,105.6,105.76,46278.0,98.3408,98.852,98.1549,98.3036,46278.0
2021-12-08 14:30:00,105.78,105.85,104.11,104.82,75122.0,98.3222,98.3873,96.7699,97.4299,75122.0
2021-12-08 15:00:00,104.82,105.53,104.51,104.58,72941.0,97.4299,98.0898,97.1417,97.2068,72941.0
2021-12-08 15:30:00,104.49,104.63,103.92,104.32,215613.0,97.1231,97.2533,96.5933,96.9651,215613.0
2021-12-09 09:30:00,104.45,105.44,102.81,104.42,145968.0,97.086,98.0062,95.5616,97.0581,145968.0
2021-12-09 10:00:00,104.41,106.62,103.96,105.39,87049.0,97.0488,99.103,96.6305,97.9597,87049.0
2021-12-09 10:30:00,105.54,106.19,104.87,105.64,72473.0,98.0991,98.7033,97.4764,98.1921,72473.0
2021-12-09 11:00:00,105.87,106.11,104.72,104.89,66336.0,98.4058,98.6289,97.3369,97.4949,66336.0
2021-12-09 11:30:00,104.94,105.0,104.09,104.67,99415.0,97.5414,97.5972,96.7513,97.2905,99415.0
2021-12-09 12:00:00,104.67,104.67,103.28,103.4,33577.0,97.2905,97.2905,95.9985,96.11,33577.0
2021-12-09 12:30:00,103.46,103.61,102.72,102.73,31564.0,96.1658,96.3052,95.4779,95.4872,31564.0
2021-12-09 13:00:00,102.74,103.73,102.6,102.94,40456.0,95.4965,96.4167,95.3664,95.6824,40456.0
2021-12-09 13:30:00,103.12,103.37,102.96,103.26,19037.0,95.8497,96.0821,95.701,95.9799,19037.0
2021-12-09 14:00:00,103.18,103.86,103.18,103.35,40970.0,95.9055,96.5376,95.9055,96.0635,40970.0
2021-12-09 14:30:00,103.33,103.4,102.95,103.15,33949.0,96.0449,96.11,95.6917,95.8776,33949.0
2021-12-09 15:00:00,103.15,103.27,102.82,102.92,48720.0,95.8776,95.9892,95.5709,95.6638,48720.0
2021-12-09 15:30:00,102.88,103.52,102.18,102.63,211156.0,95.6267,96.2215,94.976,95.3943,211156.0
2021-12-10 09:30:00,103.41,103.41,99.26,100.48,125217.0,96.1193,96.1193,92.2619,93.3959,125217.0
2021-12-10 10:00:00,100.48,101.17,100.01,100.78,55752.0,93.3959,94.0372,92.959,93.6747,55752.0
2021-12-10 10:30:00,100.66,100.7,99.61,100.19,52774.0,93.5632,93.6003,92.5872,93.1263,52774.0
2021-12-10 11:00:00,100.09,100.51,99.45,100.29,29366.0,93.0334,93.4237,92.4385,93.2193,29366.0
2021-12-10 11:30:00,100.37,100.73,100.09,100.56,23661.0,93.2936,93.6282,93.0334,93.4702,23661.0
2021-12-10 12:00:00,100.56,101.16,100.06,100.09,40182.0,93.4702,94.0279,93.0055,93.0334,40182.0
2021-12-10 12:30:00,100.11,100.38,99.0,99.11,40665.0,93.0519,93.3029,92.0202,92.1224,40665.0
2021-12-10 13:00:00,99.1,100.29,99.03,99.84,30714.0,92.1132,93.2193,92.0481,92.801,30714.0
2021-12-10 13:30:00,99.79,100.55,99.78,100.55,34627.0,92.7545,93.4609,92.7452,93.4609,34627.0
2021-12-10 14:00:00,100.66,101.0,100.37,100.81,37272.0,93.5632,93.8792,93.2936,93.7026,37272.0
2021-12-10 14:30:00,100.8,101.39,100.74,100.82,47558.0,93.6933,94.2417,93.6375,93.7119,47558.0
2021-12-10 15:00:00,100.91,101.06,100.31,100.91,38872.0,93.7955,93.935,93.2378,93.7955,38872.0
2021-12-10 15:30:00,100.87,101.88,100.79,101.76,185203.0,93.7584,94.6972,93.684,94.5856,185203.0
2021-12-13 09:30:00,101.8,103.85,101.28,102.5,43966.0,94.6228,96.5283,94.1395,95.2734,43966.0
2021-12-13 10:00:00,102.43,102.74,101.5,101.78,30474.0,95.2084,95.4965,94.3439,94.6042,30474.0
2021-12-13 10:30:00,101.84,102.1,100.8,101.57,35122.0,94.66,94.9016,93.6933,94.409,35122.0
2021-12-13 11:00:00,101.57,101.78,100.67,100.9,21373.0,94.409,94.6042,93.5725,93.7862,21373.0
2021-12-13 11:30:00,100.82,101.46,100.79,100.95,11227.0,93.7119,94.3068,93.684,93.8327,11227.0
2021-12-13 12:00:00,100.95,101.61,100.77,101.5,15049.0,93.8327,94.4462,93.6654,94.3439,15049.0
2021-12-13 12:30:00,101.62,101.92,101.21,101.32,17431.0,94.4555,94.7343,94.0744,94.1766,17431.0
2021-12-13 13:00:00,101.2,102.04,101.2,101.72,15930.0,94.0651,94.8459,94.0651,94.5484,15930.0
2021-12-13 13:30:00,101.62,101.99,101.39,101.66,14492.0,94.4555,94.7994,94.2417,94.4927,14492.0
2021-12-13 14:00:00,101.67,102.04,101.3,102.04,19027.0,94.502,94.8459,94.158,94.8459,19027.0
2021-12-13 14:30:00,102.15,102.2,101.6,102.2,26049.0,94.9481,94.9946,94.4369,94.9946,26049.0
2021-12-13 15:00:00,102.18,102.93,101.95,102.54,69867.0,94.976,95.6731,94.7622,95.3106,69867.0
2021-12-13 15:30:00,102.54,102.68,101.74,102.07,89624.0,95.3106,95.4408,94.567,94.8738,89624.0
2021-12-14 09:30:00,103.09,104.5,102.13,103.75,84112.0,95.8218,97.1324,94.9295,96.4353,84112.0
2021-12-14 10:00:00,103.84,105.25,103.84,104.95,30612.0,96.519,97.8296,96.519,97.5507,30612.0
2021-12-14 10:30:00,105.0,105.72,103.76,103.94,129455.0,97.5972,98.2664,96.4446,96.6119,129455.0
2021-12-14 11:00:00,103.84,104.06,103.14,103.42,26202.0,96.519,96.7235,95.8683,96.1286,26202.0
2021-12-14 11:30:00,103.31,104.12,103.18,103.52,24425.0,96.0263,96.7792,95.9055,96.2215,24425.0
2021-12-14 12:00:00,103.67,104.13,103.5,103.93,15103.0,96.361,96.7885,96.2029,96.6026,15103.0
2021-12-14 12:30:00,103.76,103.92,103.33,103.59,41022.0,96.4446,96.5933,96.0449,96.2866,41022.0
2021-12-14 13:00:00,103.53,103.85,103.47,103.52,27795.0,96.2308,96.5283,96.1751,96.2215,27795.0
2021-12-14 13:30:00,103.48,103.79,102.82,102.85,16365.0,96.1843,96.4725,95.5709,95.5988,16365.0
2021-12-14 14:00:00,102.98,103.61,102.69,102.69,50395.0,95.7196,96.3052,95.45,95.45,50395.0
2021-12-14 14:30:00,102.77,102.96,101.77,101.96,44872.0,95.5244,95.701,94.5949,94.7715,44872.0
2021-12-14 15:00:00,101.85,102.71,101.85,102.1,46437.0,94.6693,95.4686,94.6693,94.9016,46437.0
2021-12-14 15:30:00,102.08,103.06,102.04,102.89,173353.0,94.8831,95.794,94.8459,95.6359,173353.0
2021-12-15 09:30:00,102.09,102.76,99.71,100.37,58401.0,94.8923,95.5151,92.6801,93.2936,58401.0
2021-12-15 10:00:00,100.59,100.91,98.78,99.26,56242.0,93.4981,93.7955,91.8157,92.2619,56242.0
2021-12-15 10:30:00,99.14,99.47,98.85,99.19,25162.0,92.1503,92.4571,91.8808,92.1968,25162.0
2021-12-15 11:00:00,99.12,99.12,98.15,98.16,30439.0,92.1317,92.1317,91.2301,91.2394,30439.0
2021-12-15 11:30:00,98.16,99.77,98.01,99.72,37931.0,91.2394,92.7359,91.1,92.6894,37931.0
2021-12-15 12:00:00,99.72,100.2,99.32,99.88,19590.0,92.6894,93.1356,92.3176,92.8382,19590.0
2021-12-15 12:30:00,99.84,100.65,99.78,100.1,15832.0,92.801,93.5539,92.7452,93.0427,15832.0
2021-12-15 13:00:00,100.19,100.79,99.56,99.85,17066.0,93.1263,93.684,92.5407,92.8103,17066.0
2021-12-15 13:30:00,99.81,100.16,98.69,99.94,20971.0,92.7731,93.0984,91.7321,92.8939,20971.0
2021-12-15 14:00:00,99.74,101.16,99.64,100.39,30981.0,92.708,94.0279,92.6151,93.3122,30981.0
2021-12-15 14:30:00,100.39,100.62,100.02,100.17,19040.0,93.3122,93.526,92.9683,93.1077,19040.0
2021-12-15 15:00:00,100.28,101.78,99.99,101.72,41096.0,93.21,94.6042,92.9404,94.5484,41096.0
2021-12-15 15:30:00,101.78,101.92,101.18,101.63,70795.0,94.6042,94.7343,94.0465,94.4648,70795.0
2021-12-16 09:30:00,102.13,102.13,100.37,101.15,29174.0,94.9295,94.9295,93.2936,94.0186,29174.0
2021-12-16 10:00:00,101.37,101.8,100.48,101.32,44734.0,94.2231,94.6228,93.3959,94.1766,44734.0
2021-12-16 10:30:00,101.24,101.98,100.63,101.79,28618.0,94.1023,94.7901,93.5353,94.6135,28618.0
2021-12-16 11:00:00,101.62,102.09,101.58,102.08,29292.0,94.4555,94.8923,94.4183,94.8831,29292.0
2021-12-16 11:30:00,102.07,102.14,100.27,100.54,37596.0,94.8738,94.9388,93.2007,93.4516,37596.0
2021-12-16 12:00:00,100.54,101.05,100.25,100.57,28174.0,93.4516,93.9257,93.1821,93.4795,28174.0
2021-12-16 12:30:00,100.48,100.72,99.58,99.58,12628.0,93.3959,93.6189,92.5593,92.5593,12628.0
2021-12-16 13:00:00,99.44,100.34,99.01,100.11,17354.0,92.4292,93.2657,92.0295,93.0519,17354.0
2021-12-16 13:30:00,100.09,100.61,100.09,100.22,19425.0,93.0334,93.5167,93.0334,93.1542,19425.0
2021-12-16 14:00:00,100.25,100.51,99.97,100.02,20450.0,93.1821,93.4237,92.9218,92.9683,20450.0
2021-12-16 14:30:00,99.92,100.02,99.37,99.96,11587.0,92.8753,92.9683,92.3641,92.9125,11587.0
2021-12-16 15:00:00,99.92,99.95,99.41,99.57,23391.0,92.8753,92.9032,92.4013,92.55,23391.0
2021-12-16 15:30:00,99.62,99.63,98.63,98.63,103111.0,92.5965,92.6058,91.6763,91.6763,103111.0
2021-12-17 09:30:00,99.27,100.0,98.04,98.43,86553.0,92.2712,92.9497,91.1279,91.4904,86553.0
2021-12-17 10:00:00,98.51,98.53,97.64,98.41,25269.0,91.5647,91.5833,90.7561,91.4718,25269.0
2021-12-17 10:30:00,98.43,100.19,98.13,99.76,35829.0,91.4904,93.1263,91.2115,92.7266,35829.0
2021-12-17 11:00:00,99.67,100.44,99.43,100.39,23023.0,92.643,93.3587,92.4199,93.3122,23023.0
2021-12-17 11:30:00,100.45,100.66,98.47,98.64,21819.0,93.368,93.5632,91.5276,91.6856,21819.0
2021-12-17 12:00:00,98.56,98.68,98.06,98.17,15290.0,91.6112,91.7228,91.1465,91.2487,15290.0
2021-12-17 12:30:00,98.18,98.79,98.0,98.78,13717.0,91.258,91.825,91.0907,91.8157,13717.0
2021-12-17 13:00:00,98.6,98.7,98.22,98.38,23641.0,91.6484,91.7414,91.2952,91.4439,23641.0
2021-12-17 13:30:00,98.43,98.94,98.2,98.89,47548.0,91.4904,91.9644,91.2766,91.918,47548.0
2021-12-17 14:00:00,98.96,99.58,98.87,99.42,21481.0,91.983,92.5593,91.8994,92.4106,21481.0
2021-12-17 14:30:00,99.33,99.61,99.02,99.21,16649.0,92.3269,92.5872,92.0388,92.2154,16649.0
2021-12-17 15:00:00,99.29,99.49,98.67,98.81,23015.0,92.2898,92.4757,91.7135,91.8436,23015.0
2021-12-17 15:30:00,98.81,98.84,97.71,98.3,162980.0,91.8436,91.8715,90.8212,91.3696,162980.0
2021-12-20 09:30:00,97.35,97.5,94.8,95.46,47354.0,90.4865,90.626,88.1163,88.7298,47354.0
2021-12-20 10:00:00,95.34,96.26,95.1,95.48,24384.0,88.6182,89.4734,88.3952,88.7484,24384.0
2021-12-20 10:30:00,95.1,95.1,93.52,93.84,40986.0,88.3952,88.3952,86.9266,87.224,40986.0
2021-12-20 11:00:00,93.76,93.82,92.2,93.36,69097.0,87.1496,87.2054,85.6996,86.7778,69097.0
2021-12-20 11:30:00,93.29,93.65,92.77,93.32,22734.0,86.7128,87.0474,86.2294,86.7407,22734.0
2021-12-20 12:00:00,93.2,94.1,93.06,93.83,49797.0,86.6291,87.4657,86.499,87.2147,49797.0
2021-12-20 12:30:00,93.81,94.56,93.81,94.48,29848.0,87.1961,87.8932,87.1961,87.8189,29848.0
2021-12-20 13:00:00,94.42,94.42,93.61,94.29,26387.0,87.7631,87.7631,87.0102,87.6423,26387.0
2021-12-20 13:30:00,94.21,94.81,93.96,94.7,23598.0,87.5679,88.1256,87.3355,88.0234,23598.0
2021-12-20 14:00:00,94.7,95.18,94.48,95.07,28893.0,88.0234,88.4695,87.8189,88.3673,28893.0
2021-12-20 14:30:00,95.05,95.06,94.1,94.3,29652.0,88.3487,88.358,87.4657,87.6516,29652.0
2021-12-20 15:00:00,94.34,94.62,93.78,94.08,16449.0,87.6887,87.949,87.1682,87.4471,16449.0
2021-12-20 15:30:00,94.01,94.01,93.48,93.48,80343.0,87.382,87.382,86.8894,86.8894,80343.0
2021-12-21 09:30:00,94.5,95.75,94.31,94.55,45106.0,87.8375,88.9993,87.6609,87.8839,45106.0
2021-12-21 10:00:00,94.7,95.67,94.34,95.21,40196.0,88.0234,88.925,87.6887,88.4974,40196.0
2021-12-21 10:30:00,95.1,95.41,94.25,95.13,22691.0,88.3952,88.6833,87.6051,88.423,22691.0
2021-12-21 11:00:00,95.09,96.27,94.97,95.98,35598.0,88.3859,89.4827,88.2743,89.2131,35598.0
2021-12-21 11:30:00,95.98,96.36,95.88,96.08,24524.0,89.2131,89.5663,89.1202,89.3061,24524.0
2021-12-21 12:00:00,96.09,96.4,95.88,95.94,23737.0,89.3154,89.6035,89.1202,89.1759,23737.0
2021-12-21 12:30:00,95.99,96.12,95.94,96.11,15069.0,89.2224,89.3433,89.1759,89.334,15069.0
2021-12-21 13:00:00,95.99,96.15,95.56,95.56,29099.0,89.2224,89.3711,88.8227,88.8227,29099.0
2021-12-21 13:30:00,95.67,95.74,95.14,95.14,17411.0,88.925,88.99,88.4323,88.4323,17411.0
2021-12-21 14:00:00,95.16,95.62,95.13,95.4,20467.0,88.4509,88.8785,88.423,88.674,20467.0
2021-12-21 14:30:00,95.34,95.54,94.94,94.98,20598.0,88.6182,88.8041,88.2464,88.2836,20598.0
2021-12-21 15:00:00,94.9,95.06,94.61,94.72,21869.0,88.2093,88.358,87.9397,88.042,21869.0
2021-12-21 15:30:00,94.73,95.14,94.63,94.99,104312.0,88.0513,88.4323,87.9583,88.2929,104312.0
2021-12-22 09:30:00,97.85,100.28,96.61,99.84,136149.0,90.9513,93.21,89.7987,92.801,136149.0
2021-12-22 10:00:00,99.82,100.2,99.0,99.38,79905.0,92.7824,93.1356,92.0202,92.3734,79905.0
2021-12-22 10:30:00,99.31,99.67,98.81,99.25,33738.0,92.3083,92.643,91.8436,92.2526,33738.0
2021-12-22 11:00:00,99.26,99.93,98.89,98.89,45995.0,92.2619,92.8846,91.918,91.918,45995.0
2021-12-22 11:30:00,98.88,99.14,98.46,98.51,26056.0,91.9087,92.1503,91.5183,91.5647,26056.0
2021-12-22 12:00:00,98.51,99.27,98.42,98.77,38276.0,91.5647,92.2712,91.4811,91.8064,38276.0
2021-12-22 12:30:00,98.71,99.28,98.71,99.28,17569.0,91.7506,92.2805,91.7506,92.2805,17569.0
2021-12-22 13:00:00,99.31,99.64,99.11,99.38,30326.0,92.3083,92.6151,92.1224,92.3734,30326.0
2021-12-22 13:30:00,99.38,99.45,98.51,98.75,19830.0,92.3734,92.4385,91.5647,91.7878,19830.0
2021-12-22 14:00:00,98.8,98.8,97.86,98.0,15938.0,91.8343,91.8343,90.9606,91.0907,15938.0
2021-12-22 14:30:00,97.96,98.75,97.82,98.44,28120.0,91.0535,91.7878,90.9234,91.4997,28120.0
2021-12-22 15:00:00,98.41,98.9,98.24,98.81,27027.0,91.4718,91.9273,91.3138,91.8436,27027.0
2021-12-22 15:30:00,98.84,98.96,98.47,98.69,128069.0,91.8715,91.983,91.5276,91.7321,128069.0
2021-12-23 09:30:00,98.82,99.31,98.25,98.37,22585.0,91.8529,92.3083,91.3231,91.4346,22585.0
2021-12-23 10:00:00,98.17,99.49,98.17,98.71,24181.0,91.2487,92.4757,91.2487,91.7506,24181.0
2021-12-23 10:30:00,98.69,99.15,98.56,99.15,26473.0,91.7321,92.1596,91.6112,92.1596,26473.0
2021-12-23 11:00:00,99.15,99.9,99.05,99.9,11692.0,92.1596,92.8568,92.0667,92.8568,11692.0
2021-12-23 11:30:00,100.0,100.0,99.13,99.45,10336.0,92.9497,92.9497,92.141,92.4385,10336.0
2021-12-23 12:00:00,99.47,99.84,99.39,99.69,14530.0,92.4571,92.801,92.3827,92.6616,14530.0
2021-12-23 12:30:00,99.85,100.38,99.77,100.27,11123.0,92.8103,93.3029,92.7359,93.2007,11123.0
2021-12-23 13:00:00,100.29,100.98,100.28,100.97,14532.0,93.2193,93.8606,93.21,93.8513,14532.0
2021-12-23 13:30:00,100.98,101.07,100.36,100.72,24855.0,93.8606,93.9443,93.2843,93.6189,24855.0
2021-12-23 14:00:00,100.77,101.05,100.71,101.05,13643.0,93.6654,93.9257,93.6096,93.9257,13643.0
2021-12-23 14:30:00,101.05,101.1,100.41,100.62,14643.0,93.9257,93.9721,93.3308,93.526,14643.0
2021-12-23 15:00:00,100.63,100.9,100.39,100.56,24902.0,93.5353,93.7862,93.3122,93.4702,24902.0
2021-12-23 15:30:00,100.58,101.03,100.18,100.87,82098.0,93.4888,93.9071,93.117,93.7584,82098.0
2021-12-27 09:30:00,100.94,102.37,100.51,100.68,52311.0,93.8234,95.1526,93.4237,93.5818,52311.0
2021-12-27 10:00:00,100.74,101.57,100.62,101.26,14661.0,93.6375,94.409,93.526,94.1209,14661.0
2021-12-27 10:30:00,101.31,101.52,100.54,100.89,23426.0,94.1673,94.3625,93.4516,93.777,23426.0
2021-12-27 11:00:00,101.0,101.35,100.49,101.33,13152.0,93.8792,94.2045,93.4052,94.1859,13152.0
2021-12-27 11:30:00,101.23,101.39,100.7,101.0,24646.0,94.093,94.2417,93.6003,93.8792,24646.0
2021-12-27 12:00:00,101.0,101.37,101.0,101.36,4623.0,93.8792,94.2231,93.8792,94.2138,4623.0
2021-12-27 12:30:00,101.31,101.31,100.92,100.92,11827.0,94.1673,94.1673,93.8048,93.8048,11827.0
2021-12-27 13:00:00,100.91,101.04,100.75,100.83,7246.0,93.7955,93.9164,93.6468,93.7212,7246.0
2021-12-27 13:30:00,100.81,101.07,100.51,100.73,24446.0,93.7026,93.9443,93.4237,93.6282,24446.0
2021-12-27 14:00:00,100.73,100.91,100.67,100.77,8453.0,93.6282,93.7955,93.5725,93.6654,8453.0
2021-12-27 14:30:00,100.78,100.83,100.3,100.33,16022.0,93.6747,93.7212,93.2285,93.2564,16022.0
2021-12-27 15:00:00,100.29,100.3,100.01,100.3,17931.0,93.2193,93.2285,92.959,93.2285,17931.0
2021-12-27 15:30:00,100.22,100.41,99.91,100.06,79912.0,93.1542,93.3308,92.866,93.0055,79912.0
2021-12-28 09:30:00,99.53,102.0,99.53,102.0,25621.0,92.5128,94.8087,92.5128,94.8087,25621.0
2021-12-28 10:00:00,101.82,102.5,101.62,102.29,42918.0,94.6414,95.2734,94.4555,95.0782,42918.0
2021-12-28 10:30:00,102.27,102.27,101.45,101.83,32969.0,95.0597,95.0597,94.2975,94.6507,32969.0
2021-12-28 11:00:00,101.9,102.89,101.89,102.71,38649.0,94.7157,95.6359,94.7064,95.4686,38649.0
2021-12-28 11:30:00,102.84,102.89,102.38,102.4,37425.0,95.5895,95.6359,95.1619,95.1805,37425.0
2021-12-28 12:00:00,102.4,102.65,102.31,102.54,20129.0,95.1805,95.4129,95.0968,95.3106,20129.0
2021-12-28 12:30:00,102.48,102.58,102.23,102.53,21325.0,95.2549,95.3478,95.0225,95.3013,21325.0
2021-12-28 13:00:00,102.53,103.5,102.47,103.42,27187.0,95.3013,96.2029,95.2456,96.1286,27187.0
2021-12-28 13:30:00,103.5,103.62,103.15,103.38,20277.0,96.2029,96.3145,95.8776,96.0914,20277.0
2021-12-28 14:00:00,103.34,103.34,102.76,103.0,19295.0,96.0542,96.0542,95.5151,95.7382,19295.0
2021-12-28 14:30:00,103.0,103.13,102.79,102.92,24340.0,95.7382,95.859,95.543,95.6638,24340.0
2021-12-28 15:00:00,102.87,103.77,102.87,103.41,26115.0,95.6174,96.4539,95.6174,96.1193,26115.0
2021-12-28 15:30:00,103.41,103.77,102.89,103.16,78385.0,96.1193,96.4539,95.6359,95.8869,78385.0
2021-12-29 09:30:00,102.45,103.06,101.44,101.75,18212.0,95.6261,96.1954,94.6833,94.9727,18212.0
2021-12-29 10:00:00,101.96,102.5,101.88,102.02,11134.0,95.1687,95.6727,95.094,95.2247,11134.0
2021-12-29 10:30:00,102.01,102.5,101.99,102.5,12386.0,95.2154,95.6727,95.1967,95.6727,12386.0
2021-12-29 11:00:00,102.5,102.86,102.3,102.33,11347.0,95.6727,96.0088,95.4861,95.5141,11347.0
2021-12-29 11:30:00,102.14,102.34,101.56,101.58,19315.0,95.3367,95.5234,94.7953,94.814,19315.0
2021-12-29 12:00:00,101.84,102.06,101.78,101.95,9960.0,95.0567,95.262,95.0007,95.1594,9960.0
2021-12-29 12:30:00,102.0,102.25,101.91,102.03,7262.0,95.206,95.4394,95.122,95.234,7262.0
2021-12-29 13:00:00,102.08,102.27,101.93,102.23,15536.0,95.2807,95.4581,95.1407,95.4207,15536.0
2021-12-29 13:30:00,102.23,102.41,101.97,102.35,8787.0,95.4207,95.5887,95.178,95.5327,8787.0
2021-12-29 14:00:00,102.33,102.61,102.28,102.46,19880.0,95.5141,95.7754,95.4674,95.6354,19880.0
2021-12-29 14:30:00,102.45,102.54,102.23,102.3,9878.0,95.6261,95.7101,95.4207,95.4861,9878.0
2021-12-29 15:00:00,102.23,102.48,102.11,102.33,21158.0,95.4207,95.6541,95.3087,95.5141,21158.0
2021-12-29 15:30:00,102.32,102.74,102.31,102.63,44840.0,95.5047,95.8968,95.4954,95.7941,44840.0
2021-12-30 09:30:00,103.32,104.69,102.86,104.37,25114.0,96.4381,97.7169,96.0088,97.4182,25114.0
2021-12-30 10:00:00,104.32,104.6,104.11,104.35,15569.0,97.3715,97.6329,97.1755,97.3995,15569.0
2021-12-30 10:30:00,104.34,104.61,104.08,104.12,15984.0,97.3902,97.6422,97.1475,97.1848,15984.0
2021-12-30 11:00:00,104.05,104.05,103.09,103.44,17127.0,97.1195,97.1195,96.2234,96.5501,17127.0
2021-12-30 11:30:00,103.47,103.99,103.47,103.98,11282.0,96.5781,97.0635,96.5781,97.0542,11282.0
2021-12-30 12:00:00,103.9,104.17,103.78,104.12,23120.0,96.9795,97.2315,96.8675,97.1848,23120.0
2021-12-30 12:30:00,104.18,104.53,104.08,104.5,25397.0,97.2408,97.5675,97.1475,97.5395,25397.0
2021-12-30 13:00:00,104.5,104.54,104.34,104.54,25584.0,97.5395,97.5769,97.3902,97.5769,25584.0
2021-12-30 13:30:00,104.64,104.73,104.56,104.68,18706.0,97.6702,97.7542,97.5955,97.7075,18706.0
2021-12-30 14:00:00,104.64,104.9,104.38,104.88,29967.0,97.6702,97.9129,97.4275,97.8942,29967.0
2021-12-30 14:30:00,104.85,105.03,104.75,104.98,21954.0,97.8662,98.0342,97.7729,97.9876,21954.0
2021-12-30 15:00:00,104.88,105.11,104.34,104.53,29260.0,97.8942,98.1089,97.3902,97.5675,29260.0
2021-12-30 15:30:00,104.56,104.96,104.09,104.28,82808.0,97.5955,97.9689,97.1568,97.3342,82808.0
2021-12-31 09:30:00,104.28,104.39,103.5,104.05,29692.0,97.3342,97.4368,96.6061,97.1195,29692.0
2021-12-31 10:00:00,103.86,103.96,103.17,103.45,10042.0,96.9422,97.0355,96.2981,96.5595,10042.0
2021-12-31 10:30:00,103.3,103.6,103.11,103.31,13887.0,96.4195,96.6995,96.2421,96.4288,13887.0
2021-12-31 11:00:00,103.48,103.57,103.28,103.55,8413.0,96.5875,96.6715,96.4008,96.6528,8413.0
2021-12-31 11:30:00,103.5,103.76,103.24,103.47,14918.0,96.6061,96.8488,96.3634,96.5781,14918.0
2021-12-31 12:00:00,103.53,103.68,103.26,103.3,16381.0,96.6341,96.7741,96.3821,96.4195,16381.0
2021-12-31 12:30:00,103.31,103.65,103.3,103.59,9084.0,96.4288,96.7461,96.4195,96.6901,9084.0
2021-12-31 13:00:00,103.65,103.68,103.48,103.53,11855.0,96.7461,96.7741,96.5875,96.6341,11855.0
2021-12-31 13:30:00,103.56,104.01,103.13,104.01,23381.0,96.6621,97.0822,96.2608,97.0822,23381.0
2021-12-31 14:00:00,103.95,104.28,103.81,104.24,7131.0,97.0262,97.3342,96.8955,97.2968,7131.0
2021-12-31 14:30:00,104.2,104.33,104.18,104.29,6076.0,97.2595,97.3808,97.2408,97.3435,6076.0
2021-12-31 15:00:00,104.25,104.42,104.05,104.06,10737.0,97.3062,97.4649,97.1195,97.1288,10737.0
2021-12-31 15:30:00,104.05,104.23,103.58,103.77,49900.0,97.1195,97.2875,96.6808,96.8581,49900.0
2022-01-03 09:30:00,104.84,105.38,104.11,104.6,25529.0,97.8569,98.3609,97.1755,97.6329,25529.0
2022-01-03 10:00:00,104.48,105.24,104.12,104.93,15015.0,97.5209,98.2302,97.1848,97.9409,15015.0
2022-01-03 10:30:00,104.89,105.36,104.72,104.9,19563.0,97.9035,98.3422,97.7449,97.9129,19563.0
2022-01-03 11:00:00,104.9,105.04,104.56,104.78,20510.0,97.9129,98.0436,97.5955,97.8009,20510.0
2022-01-03 11:30:00,104.87,104.87,104.14,104.81,9155.0,97.8849,97.8849,97.2035,97.8289,9155.0
2022-01-03 12:00:00,104.74,105.08,104.44,104.55,15026.0,97.7635,98.0809,97.4835,97.5862,15026.0
2022-01-03 12:30:00,104.48,105.08,104.31,104.83,30569.0,97.5209,98.0809,97.3622,97.8475,30569.0
2022-01-03 13:00:00,104.68,104.99,104.58,104.63,5819.0,97.7075,97.9969,97.6142,97.6609,5819.0
2022-01-03 13:30:00,104.54,104.9,104.4,104.9,8340.0,97.5769,97.9129,97.4462,97.9129,8340.0
2022-01-03 14:00:00,104.96,104.96,104.38,104.45,13469.0,97.9689,97.9689,97.4275,97.4929,13469.0
2022-01-03 14:30:00,104.47,104.78,104.26,104.59,14677.0,97.5115,97.8009,97.3155,97.6235,14677.0
2022-01-03 15:00:00,104.8,104.85,104.6,104.76,11349.0,97.8195,97.8662,97.6329,97.7822,11349.0
2022-01-03 15:30:00,104.88,104.96,104.42,104.64,44389.0,97.8942,97.9689,97.4649,97.6702,44389.0
2022-01-04 09:30:00,104.58,105.35,104.03,104.36,49937.0,97.6142,98.3329,97.1008,97.4088,49937.0
2022-01-04 10:00:00,104.29,105.18,104.21,105.18,21357.0,97.3435,98.1742,97.2688,98.1742,21357.0
2022-01-04 10:30:00,105.15,105.31,104.43,104.64,7555.0,98.1462,98.2956,97.4742,97.6702,7555.0
2022-01-04 11:00:00,104.59,104.59,103.9,103.98,10343.0,97.6235,97.6235,96.9795,97.0542,10343.0
2022-01-04 11:30:00,104.12,104.88,103.88,104.67,9143.0,97.1848,97.8942,96.9608,97.6982,9143.0
2022-01-04 12:00:00,104.64,105.38,104.64,104.88,12172.0,97.6702,98.3609,97.6702,97.8942,12172.0
2022-01-04 12:30:00,104.88,105.44,104.83,105.03,59209.0,97.8942,98.4169,97.8475,98.0342,59209.0
2022-01-04 13:00:00,105.06,105.17,104.91,105.07,12080.0,98.0622,98.1649,97.9222,98.0716,12080.0
2022-01-04 13:30:00,105.08,105.16,104.66,104.66,10036.0,98.0809,98.1556,97.6889,97.6889,10036.0
2022-01-04 14:00:00,104.66,105.07,104.66,104.7,9645.0,97.6889,98.0716,97.6889,97.7262,9645.0
2022-01-04 14:30:00,104.81,105.0,104.61,104.84,14638.0,97.8289,98.0062,97.6422,97.8569,14638.0
2022-01-04 15:00:00,104.82,105.06,104.55,104.55,9548.0,97.8382,98.0622,97.5862,97.5862,9548.0
2022-01-04 15:30:00,104.57,104.57,103.58,103.93,130480.0,97.6049,97.6049,96.6808,97.0075,130480.0
2022-01-05 09:30:00,103.89,105.17,103.89,104.5,27986.0,96.9702,98.1649,96.9702,97.5395,27986.0
2022-01-05 10:00:00,104.83,106.3,104.41,106.18,167203.0,97.8475,99.2196,97.4555,99.1076,167203.0
2022-01-05 10:30:00,106.34,106.54,105.71,106.0,50281.0,99.257,99.4436,98.6689,98.9396,50281.0
2022-01-05 11:00:00,106.0,106.68,106.0,106.36,30085.0,98.9396,99.5743,98.9396,99.2756,30085.0
2022-01-05 11:30:00,106.35,106.37,105.2,105.43,76371.0,99.2663,99.285,98.1929,98.4076,76371.0
2022-01-05 12:00:00,105.39,106.58,105.27,106.15,144910.0,98.3702,99.481,98.2582,99.0796,144910.0
2022-01-05 12:30:00,106.15,106.52,105.32,105.34,63693.0,99.0796,99.425,98.3049,98.3236,63693.0
2022-01-05 13:00:00,105.26,105.61,104.37,104.37,17058.0,98.2489,98.5756,97.4182,97.4182,17058.0
2022-01-05 13:30:00,104.38,105.0,104.31,105.0,14303.0,97.4275,98.0062,97.3622,98.0062,14303.0
2022-01-05 14:00:00,105.09,105.1,104.26,104.26,23529.0,98.0902,98.0996,97.3155,97.3155,23529.0
2022-01-05 14:30:00,104.37,104.51,103.44,103.74,34333.0,97.4182,97.5489,96.5501,96.8301,34333.0
2022-01-05 15:00:00,103.72,104.25,103.53,103.92,56788.0,96.8115,97.3062,96.6341,96.9982,56788.0
2022-01-05 15:30:00,103.88,104.12,103.12,103.34,126707.0,96.9608,97.1848,96.2514,96.4568,126707.0
2022-01-06 09:30:00,105.14,106.49,104.76,104.95,57323.0,98.1369,99.397,97.7822,97.9595,57323.0
2022-01-06 10:00:00,105.27,105.58,103.99,104.73,42021.0,98.2582,98.5476,97.0635,97.7542,42021.0
2022-01-06 10:30:00,104.95,105.9,104.55,105.26,57057.0,97.9595,98.8463,97.5862,98.2489,57057.0
2022-01-06 11:00:00,105.41,106.17,104.93,105.8,71890.0,98.3889,99.0983,97.9409,98.7529,71890.0
2022-01-06 11:30:00,105.78,106.2,105.33,106.07,90033.0,98.7343,99.1263,98.3142,99.0049,90033.0
2022-01-06 12:00:00,106.12,107.24,105.74,107.16,113970.0,99.0516,100.097,98.6969,100.0223,113970.0
2022-01-06 12:30:00,107.11,108.54,106.98,108.54,44172.0,99.9757,101.3104,99.8543,101.3104,44172.0
2022-01-06 13:00:00,108.58,108.58,106.97,106.97,29286.0,101.3478,101.3478,99.845,99.845,29286.0
2022-01-06 13:30:00,107.05,107.2,106.58,106.94,25198.0,99.9197,100.0597,99.481,99.817,25198.0
2022-01-06 14:00:00,106.93,107.35,106.9,107.05,14032.0,99.8077,100.1997,99.7797,99.9197,14032.0
2022-01-06 14:30:00,106.97,107.48,106.73,107.37,20581.0,99.845,100.321,99.621,100.2184,20581.0
2022-01-06 15:00:00,107.35,107.9,107.12,107.58,40619.0,100.1997,100.7131,99.985,100.4144,40619.0
2022-01-06 15:30:00,107.63,107.63,106.18,106.33,125234.0,100.461,100.461,99.1076,99.2476,125234.0
2022-01-07 09:30:00,106.77,108.36,106.74,108.36,20307.0,99.6583,101.1424,99.6303,101.1424,20307.0
2022-01-07 10:00:00,108.25,108.36,106.78,107.25,35595.0,101.0397,101.1424,99.6677,100.1064,35595.0
2022-01-07 10:30:00,107.23,107.42,105.44,105.53,44943.0,100.0877,100.265,98.4169,98.5009,44943.0
2022-01-07 11:00:00,105.74,105.9,104.55,105.5,84637.0,98.6969,98.8463,97.5862,98.4729,84637.0
2022-01-07 11:30:00,105.48,106.8,105.47,106.5,35238.0,98.4542,99.6863,98.4449,99.4063,35238.0
2022-01-07 12:00:00,106.65,107.09,106.19,106.42,41003.0,99.5463,99.957,99.117,99.3316,41003.0
2022-01-07 12:30:00,106.36,106.56,105.9,105.95,87694.0,99.2756,99.4623,98.8463,98.8929,87694.0
2022-01-07 13:00:00,105.92,106.0,105.62,105.87,27681.0,98.8649,98.9396,98.5849,98.8183,27681.0
2022-01-07 13:30:00,105.86,105.92,105.61,105.68,44971.0,98.8089,98.8649,98.5756,98.6409,44971.0
2022-01-07 14:00:00,105.65,106.79,105.56,106.61,84767.0,98.6129,99.677,98.5289,99.509,84767.0
2022-01-07 14:30:00,106.61,106.9,106.19,106.24,27131.0,99.509,99.7797,99.117,99.1636,27131.0
2022-01-07 15:00:00,106.2,106.39,105.8,105.92,28695.0,99.1263,99.3036,98.7529,98.8649,28695.0
2022-01-07 15:30:00,105.97,106.43,105.96,106.42,157771.0,98.9116,99.341,98.9023,99.3316,157771.0
2022-01-10 09:30:00,106.65,106.65,105.0,105.18,58650.0,99.5463,99.5463,98.0062,98.1742,58650.0
2022-01-10 10:00:00,105.18,105.56,103.15,103.15,27445.0,98.1742,98.5289,96.2794,96.2794,27445.0
2022-01-10 10:30:00,103.16,103.44,101.28,101.83,48624.0,96.2888,96.5501,94.534,95.0474,48624.0
2022-01-10 11:00:00,101.83,103.19,101.42,103.05,19766.0,95.0474,96.3168,94.6647,96.1861,19766.0
2022-01-10 11:30:00,102.92,103.73,102.65,103.6,33523.0,96.0648,96.8208,95.8127,96.6995,33523.0
2022-01-10 12:00:00,103.74,104.73,103.61,103.95,21031.0,96.8301,97.7542,96.7088,97.0262,21031.0
2022-01-10 12:30:00,103.76,104.28,103.39,104.02,21527.0,96.8488,97.3342,96.5035,97.0915,21527.0
2022-01-10 13:00:00,103.93,104.04,102.83,103.22,16871.0,97.0075,97.1102,95.9808,96.3448,16871.0
2022-01-10 13:30:00,103.21,104.32,102.97,104.32,21239.0,96.3354,97.3715,96.1114,97.3715,21239.0
2022-01-10 14:00:00,104.44,105.13,104.38,105.06,22239.0,97.4835,98.1276,97.4275,98.0622,22239.0
2022-01-10 14:30:00,105.0,105.3,104.11,105.02,72133.0,98.0062,98.2862,97.1755,98.0249,72133.0
2022-01-10 15:00:00,105.1,105.24,104.53,104.57,23235.0,98.0996,98.2302,97.5675,97.6049,23235.0
2022-01-10 15:30:00,104.48,104.79,104.22,104.6,110013.0,97.5209,97.8102,97.2782,97.6329,110013.0
2022-01-11 09:30:00,104.28,104.36,102.53,102.53,25091.0,97.3342,97.4088,95.7007,95.7007,25091.0
2022-01-11 10:00:00,102.25,103.1,102.15,102.18,45257.0,95.4394,96.2328,95.346,95.3741,45257.0
2022-01-11 10:30:00,102.29,102.4,99.88,100.89,109865.0,95.4767,95.5794,93.2272,94.17,109865.0
2022-01-11 11:00:00,100.98,102.22,100.88,102.06,20161.0,94.254,95.4114,94.1606,95.262,20161.0
2022-01-11 11:30:00,102.11,102.97,101.73,102.67,20299.0,95.3087,96.1114,94.954,95.8314,20299.0
2022-01-11 12:00:00,102.54,102.88,102.1,102.1,18683.0,95.7101,96.0274,95.2994,95.2994,18683.0
2022-01-11 12:30:00,102.18,103.32,102.13,102.74,38079.0,95.3741,96.4381,95.3274,95.8968,38079.0
2022-01-11 13:00:00,102.74,103.05,102.67,102.67,20538.0,95.8968,96.1861,95.8314,95.8314,20538.0
2022-01-11 13:30:00,102.66,102.84,102.39,102.39,14221.0,95.8221,95.9901,95.5701,95.5701,14221.0
2022-01-11 14:00:00,102.47,103.03,102.23,102.23,23779.0,95.6447,96.1674,95.4207,95.4207,23779.0
2022-01-11 14:30:00,102.33,102.57,102.02,102.07,37541.0,95.5141,95.7381,95.2247,95.2714,37541.0
2022-01-11 15:00:00,102.13,102.72,102.06,102.32,30944.0,95.3274,95.8781,95.262,95.5047,30944.0
2022-01-11 15:30:00,102.29,102.41,101.88,102.11,116730.0,95.4767,95.5887,95.094,95.3087,116730.0
2022-01-12 09:30:00,101.88,102.49,101.15,102.15,29114.0,95.094,95.6634,94.4127,95.346,29114.0
2022-01-12 10:00:00,101.8,102.61,101.8,101.84,11083.0,95.0194,95.7754,95.0194,95.0567,11083.0
2022-01-12 10:30:00,101.88,102.51,101.6,102.32,20414.0,95.094,95.6821,94.8327,95.5047,20414.0
2022-01-12 11:00:00,102.24,102.95,101.86,102.62,15877.0,95.4301,96.0928,95.0754,95.7847,15877.0
2022-01-12 11:30:00,102.54,102.96,102.48,102.74,5973.0,95.7101,96.1021,95.6541,95.8968,5973.0
2022-01-12 12:00:00,102.66,102.92,102.21,102.44,5856.0,95.8221,96.0648,95.4021,95.6167,5856.0
2022-01-12 12:30:00,102.48,102.88,102.38,102.88,8025.0,95.6541,96.0274,95.5607,96.0274,8025.0
2022-01-12 13:00:00,102.92,103.1,102.61,102.83,7938.0,96.0648,96.2328,95.7754,95.9808,7938.0
2022-01-12 13:30:00,102.84,102.84,102.45,102.51,10007.0,95.9901,95.9901,95.6261,95.6821,10007.0
2022-01-12 14:00:00,102.5,102.58,102.2,102.33,11556.0,95.6727,95.7474,95.3927,95.5141,11556.0
2022-01-12 14:30:00,102.34,102.93,102.3,102.72,29945.0,95.5234,96.0741,95.4861,95.8781,29945.0
2022-01-12 15:00:00,102.7,103.03,102.48,102.72,8967.0,95.8594,96.1674,95.6541,95.8781,8967.0
2022-01-12 15:30:00,102.71,103.3,102.65,103.19,69248.0,95.8687,96.4195,95.8127,96.3168,69248.0
2022-01-13 09:30:00,103.87,104.11,102.6,102.74,27908.0,96.9515,97.1755,95.7661,95.8968,27908.0
2022-01-13 10:00:00,103.11,103.11,101.6,101.87,32783.0,96.2421,96.2421,94.8327,95.0847,32783.0
2022-01-13 10:30:00,101.93,102.15,101.28,101.96,30083.0,95.1407,95.346,94.534,95.1687,30083.0
2022-01-13 11:00:00,101.97,102.91,101.84,102.6,20241.0,95.178,96.0554,95.0567,95.7661,20241.0
2022-01-13 11:30:00,102.59,103.0,102.44,102.8,11497.0,95.7567,96.1394,95.6167,95.9528,11497.0
2022-01-13 12:00:00,102.68,102.8,101.81,102.0,17818.0,95.8407,95.9528,95.0287,95.206,17818.0
2022-01-13 12:30:00,101.9,102.6,101.75,102.03,27801.0,95.1127,95.7661,94.9727,95.234,27801.0
2022-01-13 13:00:00,102.06,102.62,101.76,102.62,11282.0,95.262,95.7847,94.982,95.7847,11282.0
2022-01-13 13:30:00,102.67,103.1,102.54,103.09,13137.0,95.8314,96.2328,95.7101,96.2234,13137.0
2022-01-13 14:00:00,102.99,103.07,102.47,102.83,15190.0,96.1301,96.2048,95.6447,95.9808,15190.0
2022-01-13 14:30:00,102.78,103.05,102.77,103.04,8861.0,95.9341,96.1861,95.9248,96.1768,8861.0
2022-01-13 15:00:00,103.0,103.0,102.32,102.62,16088.0,96.1394,96.1394,95.5047,95.7847,16088.0
2022-01-13 15:30:00,102.57,102.69,101.57,102.56,138172.0,95.7381,95.8501,94.8047,95.7287,138172.0
2022-01-14 09:30:00,100.11,100.54,98.12,99.37,116093.0,93.4419,93.8433,91.5845,92.7512,116093.0
2022-01-14 10:00:00,99.31,100.39,98.63,99.42,54250.0,92.6952,93.7033,92.0605,92.7979,54250.0
2022-01-14 10:30:00,99.4,100.43,98.82,100.14,82221.0,92.7792,93.7406,92.2379,93.4699,82221.0
2022-01-14 11:00:00,100.22,100.24,98.81,99.0,42426.0,93.5446,93.5633,92.2285,92.4059,42426.0
2022-01-14 11:30:00,99.01,99.5,98.92,99.04,41374.0,92.4152,92.8726,92.3312,92.4432,41374.0
2022-01-14 12:00:00,98.94,99.39,98.76,98.76,44526.0,92.3499,92.7699,92.1818,92.1818,44526.0
2022-01-14 12:30:00,98.76,99.07,98.27,98.36,42268.0,92.1818,92.4712,91.7245,91.8085,42268.0
2022-01-14 13:00:00,98.42,98.64,98.02,98.21,27051.0,91.8645,92.0698,91.4911,91.6685,27051.0
2022-01-14 13:30:00,98.34,99.15,98.08,99.03,26739.0,91.7898,92.5459,91.5471,92.4339,26739.0
2022-01-14 14:00:00,99.02,99.14,98.0,98.2,42139.0,92.4245,92.5365,91.4725,91.6591,42139.0
2022-01-14 14:30:00,98.08,99.02,98.0,98.82,38241.0,91.5471,92.4245,91.4725,92.2379,38241.0
2022-01-14 15:00:00,98.9,99.97,98.9,99.87,54639.0,92.3125,93.3113,92.3125,93.2179,54639.0
2022-01-14 15:30:00,99.9,100.21,99.68,99.89,100718.0,93.2459,93.5353,93.0406,93.2366,100718.0
2022-01-18 09:30:00,100.27,100.27,98.41,99.13,24011.0,93.5913,93.5913,91.8552,92.5272,24011.0
2022-01-18 10:00:00,98.93,99.35,96.85,97.22,36565.0,92.3405,92.7326,90.3991,90.7444,36565.0
2022-01-18 10:30:00,97.4,98.06,96.6,96.81,41505.0,90.9124,91.5285,90.1657,90.3617,41505.0
2022-01-18 11:00:00,96.74,97.15,96.28,96.3,31854.0,90.2964,90.6791,89.867,89.8857,31854.0
2022-01-18 11:30:00,96.13,96.63,95.99,96.63,27026.0,89.727,90.1937,89.5964,90.1937,27026.0
2022-01-18 12:00:00,96.6,96.75,96.04,96.41,28573.0,90.1657,90.3057,89.643,89.9884,28573.0
2022-01-18 12:30:00,96.47,96.65,96.0,96.17,31743.0,90.0444,90.2124,89.6057,89.7644,31743.0
2022-01-18 13:00:00,96.08,96.19,94.85,95.33,69847.0,89.6804,89.783,88.5323,88.9803,69847.0
2022-01-18 13:30:00,95.3,96.0,95.26,95.95,28550.0,88.9523,89.6057,88.915,89.559,28550.0
2022-01-18 14:00:00,96.0,97.1,96.0,97.0,87072.0,89.6057,90.6324,89.6057,90.5391,87072.0
2022-01-18 14:30:00,96.96,97.26,96.95,97.09,83212.0,90.5017,90.7818,90.4924,90.6231,83212.0
2022-01-18 15:00:00,97.04,97.17,96.66,96.92,61879.0,90.5764,90.6978,90.2217,90.4644,61879.0
2022-01-18 15:30:00,96.86,97.0,96.68,96.69,210253.0,90.4084,90.5391,90.2404,90.2497,210253.0
2022-01-19 09:30:00,98.07,99.35,97.57,98.47,53409.0,91.5378,92.7326,91.0711,91.9112,53409.0
2022-01-19 10:00:00,98.54,98.97,97.35,97.54,37184.0,91.9765,92.3779,90.8658,91.0431,37184.0
2022-01-19 10:30:00,97.76,98.0,97.37,97.72,35539.0,91.2485,91.4725,90.8844,91.2111,35539.0
2022-01-19 11:00:00,98.02,98.18,97.34,97.79,29585.0,91.4911,91.6405,90.8564,91.2765,29585.0
2022-01-19 11:30:00,97.89,98.21,97.63,97.88,39120.0,91.3698,91.6685,91.1271,91.3605,39120.0
2022-01-19 12:00:00,97.98,99.44,97.98,99.36,44000.0,91.4538,92.8166,91.4538,92.7419,44000.0
2022-01-19 12:30:00,99.35,100.36,99.24,100.21,24462.0,92.7326,93.6753,92.6299,93.5353,24462.0
2022-01-19 13:00:00,100.22,100.79,99.67,100.65,34653.0,93.5446,94.0766,93.0312,93.946,34653.0
2022-01-19 13:30:00,100.63,101.14,100.4,100.75,20825.0,93.9273,94.4033,93.7126,94.0393,20825.0
2022-01-19 14:00:00,100.68,100.94,100.37,100.46,33640.0,93.974,94.2166,93.6846,93.7686,33640.0
2022-01-19 14:30:00,100.46,100.46,99.78,100.19,46927.0,93.7686,93.7686,93.1339,93.5166,46927.0
2022-01-19 15:00:00,100.15,100.64,99.95,99.95,48107.0,93.4793,93.9366,93.2926,93.2926,48107.0
2022-01-19 15:30:00,99.86,100.3,99.85,99.98,102092.0,93.2086,93.6193,93.1992,93.3206,102092.0
2022-01-20 09:30:00,99.4,100.42,97.94,98.47,53260.0,92.7792,93.7313,91.4165,91.9112,53260.0
2022-01-20 10:00:00,98.31,98.65,97.54,98.65,68279.0,91.7618,92.0792,91.0431,92.0792,68279.0
2022-01-20 10:30:00,98.52,99.53,98.27,99.42,49936.0,91.9578,92.9006,91.7245,92.7979,49936.0
2022-01-20 11:00:00,99.25,99.42,97.3,97.33,109411.0,92.6392,92.7979,90.8191,90.8471,109411.0
2022-01-20 11:30:00,97.34,97.34,95.62,95.7,59180.0,90.8564,90.8564,89.251,89.3257,59180.0
2022-01-20 12:00:00,95.75,96.09,95.28,96.09,88574.0,89.3723,89.6897,88.9336,89.6897,88574.0
2022-01-20 12:30:00,96.08,96.18,94.46,94.46,78515.0,89.6804,89.7737,88.1683,88.1683,78515.0
2022-01-20 13:00:00,94.38,94.45,93.15,93.85,152782.0,88.0936,88.1589,86.9455,87.5989,152782.0
2022-01-20 13:30:00,93.86,94.1,93.25,93.64,55333.0,87.6082,87.8322,87.0389,87.4029,55333.0
2022-01-20 14:00:00,93.67,94.5,93.25,93.38,91426.0,87.4309,88.2056,87.0389,87.1602,91426.0
2022-01-20 14:30:00,93.38,93.38,91.5,91.61,120329.0,87.1602,87.1602,85.4054,85.5081,120329.0
2022-01-20 15:00:00,91.68,92.59,91.34,91.42,151888.0,85.5734,86.4228,85.2561,85.3307,151888.0
2022-01-20 15:30:00,91.37,91.48,88.41,89.05,336394.0,85.2841,85.3868,82.5212,83.1186,336394.0
2022-01-21 09:30:00,88.29,88.61,85.18,85.76,146678.0,82.4092,82.7079,79.5064,80.0477,146678.0
2022-01-21 10:00:00,85.79,87.34,85.12,86.97,113760.0,80.0757,81.5225,79.4504,81.1772,113760.0
2022-01-21 10:30:00,86.75,88.3,86.74,87.98,93945.0,80.9718,82.4186,80.9625,82.1199,93945.0
2022-01-21 11:00:00,87.98,88.66,87.55,87.84,185910.0,82.1199,82.7546,81.7185,81.9892,185910.0
2022-01-21 11:30:00,87.83,87.83,86.36,86.7,96501.0,81.9799,81.9799,80.6078,80.9251,96501.0
2022-01-21 12:00:00,86.78,87.16,86.11,86.9,94872.0,80.9998,81.3545,80.3744,81.1118,94872.0
2022-01-21 12:30:00,86.9,87.63,86.74,87.51,110322.0,81.1118,81.7932,80.9625,81.6812,110322.0
2022-01-21 13:00:00,87.55,87.74,86.94,87.35,189002.0,81.7185,81.8959,81.1491,81.5318,189002.0
2022-01-21 13:30:00,87.25,87.71,86.97,87.41,128636.0,81.4385,81.8679,81.1772,81.5878,128636.0
2022-01-21 14:00:00,87.39,88.41,87.07,87.17,150903.0,81.5692,82.5212,81.2705,81.3638,150903.0
2022-01-21 14:30:00,87.18,88.04,87.12,87.44,146898.0,81.3732,82.1759,81.3172,81.6158,146898.0
2022-01-21 15:00:00,87.43,87.66,86.8,86.85,289660.0,81.6065,81.8212,81.0185,81.0651,289660.0
2022-01-21 15:30:00,86.89,87.49,86.85,87.33,281653.0,81.1025,81.6625,81.0651,81.5132,281653.0
2022-01-24 09:30:00,86.63,87.96,85.77,87.47,154097.0,80.8598,82.1012,80.0571,81.6438,154097.0
2022-01-24 10:00:00,87.48,87.93,85.61,86.64,48928.0,81.6532,82.0732,79.9077,80.8691,48928.0
2022-01-24 10:30:00,86.52,88.9,86.5,88.42,66264.0,80.7571,82.9786,80.7385,82.5306,66264.0
2022-01-24 11:00:00,88.47,89.18,88.01,89.14,68790.0,82.5772,83.2399,82.1479,83.2026,68790.0
2022-01-24 11:30:00,89.26,89.74,88.13,89.74,109935.0,83.3146,83.7626,82.2599,83.7626,109935.0
2022-01-24 12:00:00,89.66,89.79,88.04,88.61,66774.0,83.688,83.8093,82.1759,82.7079,66774.0
2022-01-24 12:30:00,88.61,89.27,88.37,89.02,58829.0,82.7079,83.324,82.4839,83.0906,58829.0
2022-01-24 13:00:00,89.13,91.0,89.04,90.66,123033.0,83.1933,84.9387,83.1093,84.6214,123033.0
2022-01-24 13:30:00,90.64,93.02,90.56,92.91,75006.0,84.6027,86.8242,84.528,86.7215,75006.0
2022-01-24 14:00:00,92.9,93.33,91.6,91.97,59598.0,86.7122,87.1135,85.4988,85.8441,59598.0
2022-01-24 14:30:00,91.83,92.76,91.68,92.64,46092.0,85.7134,86.5815,85.5734,86.4695,46092.0
2022-01-24 15:00:00,92.64,94.32,92.4,94.14,86618.0,86.4695,88.0376,86.2455,87.8696,86618.0
2022-01-24 15:30:00,94.2,94.88,93.82,94.62,158146.0,87.9256,88.5603,87.5709,88.3176,158146.0
2022-01-25 09:30:00,92.8,92.8,89.31,89.75,83690.0,86.6188,86.6188,83.3613,83.772,83690.0
2022-01-25 10:00:00,89.7,91.9,88.82,91.86,90331.0,83.7253,85.7788,82.9039,85.7414,90331.0
2022-01-25 10:30:00,91.77,92.16,90.7,90.73,67887.0,85.6574,86.0215,84.6587,84.6867,67887.0
2022-01-25 11:00:00,90.7,91.13,90.21,90.69,50383.0,84.6587,85.0601,84.2013,84.6494,50383.0
2022-01-25 11:30:00,90.73,90.76,89.08,89.41,34257.0,84.6867,84.7147,83.1466,83.4546,34257.0
2022-01-25 12:00:00,89.4,89.7,88.74,89.17,27298.0,83.4453,83.7253,82.8293,83.2306,27298.0
2022-01-25 12:30:00,89.19,89.64,88.83,89.46,21754.0,83.2493,83.6693,82.9133,83.5013,21754.0
2022-01-25 13:00:00,89.34,90.18,89.21,89.71,34036.0,83.3893,84.1733,83.2679,83.7346,34036.0
2022-01-25 13:30:00,89.72,92.56,89.72,92.5,83670.0,83.744,86.3948,83.744,86.3388,83670.0
2022-01-25 14:00:00,92.43,93.76,92.29,93.58,108228.0,86.2735,87.5149,86.1428,87.3469,108228.0
2022-01-25 14:30:00,93.66,94.66,93.03,94.31,60535.0,87.4215,88.3549,86.8335,88.0283,60535.0
2022-01-25 15:00:00,94.22,94.31,92.68,93.07,56507.0,87.9442,88.0283,86.5068,86.8708,56507.0
2022-01-25 15:30:00,93.02,93.25,91.94,92.43,112610.0,86.8242,87.0389,85.8161,86.2735,112610.0
2022-01-26 09:30:00,93.2,94.48,93.04,93.85,45593.0,86.9922,88.1869,86.8428,87.5989,45593.0
2022-01-26 10:00:00,93.96,94.25,92.45,92.45,19988.0,87.7016,87.9722,86.2921,86.2921,19988.0
2022-01-26 10:30:00,92.35,93.3,92.1,93.15,25990.0,86.1988,87.0855,85.9655,86.9455,25990.0
2022-01-26 11:00:00,92.96,94.65,92.95,93.73,101066.0,86.7682,88.3456,86.7588,87.4869,101066.0
2022-01-26 11:30:00,93.58,93.58,92.64,93.42,21139.0,87.3469,87.3469,86.4695,87.1975,21139.0
2022-01-26 12:00:00,93.47,94.24,93.47,93.81,13611.0,87.2442,87.9629,87.2442,87.5616,13611.0
2022-01-26 12:30:00,93.81,94.36,93.65,94.31,15369.0,87.5616,88.0749,87.4122,88.0283,15369.0
2022-01-26 13:00:00,94.27,94.76,93.81,94.76,19360.0,87.9909,88.4483,87.5616,88.4483,19360.0
2022-01-26 13:30:00,94.67,94.75,93.71,93.83,14590.0,88.3643,88.4389,87.4682,87.5802,14590.0
2022-01-26 14:00:00,94.02,95.27,93.5,94.64,42535.0,87.7576,88.9243,87.2722,88.3363,42535.0
2022-01-26 14:30:00,94.71,94.91,92.95,93.02,37920.0,88.4016,88.5883,86.7588,86.8242,37920.0
2022-01-26 15:00:00,92.81,92.9,91.6,92.64,48755.0,86.6282,86.7122,85.4988,86.4695,48755.0
2022-01-26 15:30:00,92.49,93.13,91.96,92.08,132118.0,86.3295,86.9268,85.8348,85.9468,132118.0
2022-01-27 09:30:00,93.85,93.85,91.58,92.22,24977.0,87.5989,87.5989,85.4801,86.0775,24977.0
2022-01-27 10:00:00,92.26,93.16,91.7,92.0,22223.0,86.1148,86.9549,85.5921,85.8721,22223.0
2022-01-27 10:30:00,91.98,92.64,91.7,92.64,15864.0,85.8534,86.4695,85.5921,86.4695,15864.0
2022-01-27 11:00:00,92.85,92.94,91.86,92.2,20534.0,86.6655,86.7495,85.7414,86.0588,20534.0
2022-01-27 11:30:00,92.34,92.77,92.17,92.18,14000.0,86.1895,86.5908,86.0308,86.0401,14000.0
2022-01-27 12:00:00,92.0,92.02,91.38,91.73,15389.0,85.8721,85.8908,85.2934,85.6201,15389.0
2022-01-27 12:30:00,91.62,91.69,91.07,91.47,35912.0,85.5174,85.5828,85.0041,85.3774,35912.0
2022-01-27 13:00:00,91.36,91.36,90.37,90.37,22244.0,85.2747,85.2747,84.3507,84.3507,22244.0
2022-01-27 13:30:00,90.51,91.04,90.37,91.02,28219.0,84.4814,84.9761,84.3507,84.9574,28219.0
2022-01-27 14:00:00,91.07,91.64,90.72,90.89,29759.0,85.0041,85.5361,84.6774,84.836,29759.0
2022-01-27 14:30:00,90.89,91.66,90.68,90.94,22218.0,84.836,85.5548,84.64,84.8827,22218.0
2022-01-27 15:00:00,91.02,91.52,90.76,91.44,26807.0,84.9574,85.4241,84.7147,85.3494,26807.0
2022-01-27 15:30:00,91.3,91.49,90.79,90.85,71293.0,85.2187,85.3961,84.7427,84.7987,71293.0
2022-01-28 09:30:00,90.76,91.19,90.14,90.23,35359.0,84.7147,85.1161,84.136,84.22,35359.0
2022-01-28 10:00:00,90.39,91.04,89.5,89.94,23225.0,84.3694,84.9761,83.5386,83.9493,23225.0
2022-01-28 10:30:00,89.98,90.6,89.29,90.52,30919.0,83.9867,84.5654,83.3426,84.4907,30919.0
2022-01-28 11:00:00,90.43,90.83,89.96,90.27,17716.0,84.4067,84.78,83.968,84.2573,17716.0
2022-01-28 11:30:00,90.26,90.72,89.61,90.42,30869.0,84.248,84.6774,83.6413,84.3974,30869.0
2022-01-28 12:00:00,90.57,91.11,90.44,90.54,20253.0,84.5374,85.0414,84.416,84.5094,20253.0
2022-01-28 12:30:00,90.48,90.48,89.51,89.7,21159.0,84.4534,84.4534,83.548,83.7253,21159.0
2022-01-28 13:00:00,89.79,90.2,89.59,89.81,19320.0,83.8093,84.192,83.6226,83.828,19320.0
2022-01-28 13:30:00,89.95,90.23,89.71,90.05,19832.0,83.9587,84.22,83.7346,84.052,19832.0
2022-01-28 14:00:00,90.36,90.37,89.25,89.32,20510.0,84.3414,84.3507,83.3053,83.3706,20510.0
2022-01-28 14:30:00,89.3,90.07,88.78,90.07,42856.0,83.352,84.0707,82.8666,84.0707,42856.0
2022-01-28 15:00:00,90.07,90.39,89.75,90.25,10218.0,84.0707,84.3694,83.772,84.2387,10218.0
2022-01-28 15:30:00,90.33,91.74,90.09,91.74,81651.0,84.3133,85.6294,84.0893,85.6294,81651.0
2022-01-31 09:30:00,91.58,91.75,90.29,90.39,42665.0,85.4801,85.6388,84.276,84.3694,42665.0
2022-01-31 10:00:00,90.65,91.21,90.35,90.98,28186.0,84.612,85.1347,84.332,84.9201,28186.0
2022-01-31 10:30:00,91.06,91.59,90.9,91.58,36884.0,84.9947,85.4894,84.8454,85.4801,36884.0
2022-01-31 11:00:00,91.68,92.08,91.31,92.07,22583.0,85.5734,85.9468,85.2281,85.9375,22583.0
2022-01-31 11:30:00,92.07,92.6,91.95,92.2,36680.0,85.9375,86.4322,85.8254,86.0588,36680.0
2022-01-31 12:00:00,92.18,92.79,92.12,92.5,21399.0,86.0401,86.6095,85.9841,86.3388,21399.0
2022-01-31 12:30:00,92.41,93.34,92.39,93.1,36800.0,86.2548,87.1229,86.2361,86.8988,36800.0
2022-01-31 13:00:00,93.1,93.22,92.79,92.79,17167.0,86.8988,87.0109,86.6095,86.6095,17167.0
2022-01-31 13:30:00,92.98,93.15,92.66,93.06,33206.0,86.7868,86.9455,86.4882,86.8615,33206.0
2022-01-31 14:00:00,93.2,93.79,92.93,93.74,78176.0,86.9922,87.5429,86.7402,87.4962,78176.0
2022-01-31 14:30:00,93.77,94.05,93.4,93.67,25266.0,87.5242,87.7856,87.1789,87.4309,25266.0
2022-01-31 15:00:00,93.69,94.24,93.5,94.07,61503.0,87.4495,87.9629,87.2722,87.8042,61503.0
2022-01-31 15:30:00,94.02,94.63,93.83,94.55,128672.0,87.7576,88.3269,87.5802,88.2523,128672.0
2022-02-01 09:30:00,95.09,96.28,95.0,95.02,16550.0,88.7563,89.867,88.6723,88.691,16550.0
2022-02-01 10:00:00,94.9,94.93,93.6,94.92,25349.0,88.579,88.607,87.3655,88.5976,25349.0
2022-02-01 10:30:00,94.82,95.53,94.82,95.37,11921.0,88.5043,89.167,88.5043,89.0176,11921.0
2022-02-01 11:00:00,95.3,95.67,94.87,94.99,14189.0,88.9523,89.2977,88.551,88.663,14189.0
2022-02-01 11:30:00,94.89,95.13,94.62,94.91,18907.0,88.5696,88.7936,88.3176,88.5883,18907.0
2022-02-01 12:00:00,94.86,94.98,94.18,94.26,19203.0,88.5416,88.6536,87.9069,87.9816,19203.0
2022-02-01 12:30:00,94.34,94.95,94.03,94.86,40049.0,88.0563,88.6256,87.7669,88.5416,40049.0
2022-02-01 13:00:00,94.85,94.97,94.31,94.97,11473.0,88.5323,88.6443,88.0283,88.6443,11473.0
2022-02-01 13:30:00,94.98,95.01,94.33,94.33,14443.0,88.6536,88.6816,88.0469,88.0469,14443.0
2022-02-01 14:00:00,94.47,94.8,94.25,94.75,26201.0,88.1776,88.4856,87.9722,88.4389,26201.0
2022-02-01 14:30:00,94.84,95.1,94.42,94.59,25144.0,88.523,88.7656,88.1309,88.2896,25144.0
2022-02-01 15:00:00,94.75,95.43,94.72,95.38,22055.0,88.4389,89.0737,88.4109,89.027,22055.0
2022-02-01 15:30:00,95.43,96.49,95.43,96.29,105900.0,89.0737,90.063,89.0737,89.8764,105900.0
2022-02-02 09:30:00,95.96,96.73,95.21,95.55,26559.0,89.5683,90.2871,88.8683,89.1857,26559.0
2022-02-02 10:00:00,95.77,96.06,94.89,95.07,26149.0,89.391,89.6617,88.5696,88.7376,26149.0
2022-02-02 10:30:00,95.1,95.32,94.41,95.2,21622.0,88.7656,88.971,88.1216,88.859,21622.0
2022-02-02 11:00:00,95.2,95.46,94.76,94.8,18173.0,88.859,89.1017,88.4483,88.4856,18173.0
2022-02-02 11:30:00,94.9,94.91,93.99,94.37,13697.0,88.579,88.5883,87.7296,88.0843,13697.0
2022-02-02 12:00:00,94.46,94.96,94.36,94.58,12798.0,88.1683,88.635,88.0749,88.2803,12798.0
2022-02-02 12:30:00,94.57,95.2,94.55,94.99,19139.0,88.2709,88.859,88.2523,88.663,19139.0
2022-02-02 13:00:00,95.1,95.1,94.4,94.43,21074.0,88.7656,88.7656,88.1123,88.1403,21074.0
2022-02-02 13:30:00,94.49,95.31,94.42,95.23,19188.0,88.1963,88.9616,88.1309,88.887,19188.0
2022-02-02 14:00:00,95.24,95.67,95.24,95.64,19677.0,88.8963,89.2977,88.8963,89.2697,19677.0
2022-02-02 14:30:00,95.7,96.25,95.7,95.95,31350.0,89.3257,89.839,89.3257,89.559,31350.0
2022-02-02 15:00:00,95.96,96.4,95.59,96.05,49096.0,89.5683,89.979,89.223,89.6524,49096.0
2022-02-02 15:30:00,96.05,96.29,95.79,95.93,97006.0,89.6524,89.8764,89.4097,89.5403,97006.0
2022-02-03 09:30:00,96.32,96.72,94.88,94.88,26184.0,89.9044,90.2777,88.5603,88.5603,26184.0
2022-02-03 10:00:00,94.81,96.79,94.58,96.49,8945.0,88.4949,90.3431,88.2803,90.063,8945.0
2022-02-03 10:30:00,96.6,96.8,96.14,96.58,17042.0,90.1657,90.3524,89.7364,90.1471,17042.0
2022-02-03 11:00:00,96.56,96.7,96.36,96.45,15958.0,90.1284,90.2591,89.9417,90.0257,15958.0
2022-02-03 11:30:00,96.53,97.15,96.07,96.07,26045.0,90.1004,90.6791,89.671,89.671,26045.0
2022-02-03 12:00:00,96.03,96.22,95.62,95.89,24791.0,89.6337,89.811,89.251,89.503,24791.0
2022-02-03 12:30:00,96.02,96.19,95.46,95.58,10173.0,89.6244,89.783,89.1017,89.2137,10173.0
2022-02-03 13:00:00,95.59,95.62,95.19,95.35,7322.0,89.223,89.251,88.8496,88.999,7322.0
2022-02-03 13:30:00,95.35,95.82,95.27,95.74,30187.0,88.999,89.4377,88.9243,89.363,30187.0
2022-02-03 14:00:00,95.58,95.77,95.45,95.53,6011.0,89.2137,89.391,89.0923,89.167,6011.0
2022-02-03 14:30:00,95.42,95.46,94.87,95.12,14538.0,89.0643,89.1017,88.551,88.7843,14538.0
2022-02-03 15:00:00,95.03,95.23,94.79,94.94,15374.0,88.7003,88.887,88.4763,88.6163,15374.0
2022-02-03 15:30:00,94.93,94.93,94.09,94.17,62146.0,88.607,88.607,87.8229,87.8976,62146.0
2022-02-04 09:30:00,92.91,93.24,91.5,92.15,39413.0,86.7215,87.0295,85.4054,86.0121,39413.0
2022-02-04 10:00:00,92.59,92.88,91.65,92.37,23705.0,86.4228,86.6935,85.5454,86.2175,23705.0
2022-02-04 10:30:00,92.54,92.68,91.02,91.37,29863.0,86.3761,86.5068,84.9574,85.2841,29863.0
2022-02-04 11:00:00,91.37,92.65,91.37,92.35,21593.0,85.2841,86.4788,85.2841,86.1988,21593.0
2022-02-04 11:30:00,92.3,92.78,92.16,92.21,31134.0,86.1521,86.6002,86.0215,86.0681,31134.0
2022-02-04 12:00:00,92.09,92.26,91.69,92.0,17613.0,85.9561,86.1148,85.5828,85.8721,17613.0
2022-02-04 12:30:00,92.0,92.5,91.86,92.41,14702.0,85.8721,86.3388,85.7414,86.2548,14702.0
2022-02-04 13:00:00,92.47,93.08,92.35,92.86,24307.0,86.3108,86.8802,86.1988,86.6748,24307.0
2022-02-04 13:30:00,92.86,93.38,92.86,93.26,16098.0,86.6748,87.1602,86.6748,87.0482,16098.0
2022-02-04 14:00:00,93.27,93.58,92.93,93.37,26902.0,87.0575,87.3469,86.7402,87.1509,26902.0
2022-02-04 14:30:00,93.49,93.84,93.23,93.46,38954.0,87.2629,87.5896,87.0202,87.2349,38954.0
2022-02-04 15:00:00,93.47,93.85,93.39,93.41,11041.0,87.2442,87.5989,87.1695,87.1882,11041.0
2022-02-04 15:30:00,93.52,94.02,92.94,93.14,159801.0,87.2909,87.7576,86.7495,86.9362,159801.0
2022-02-07 09:30:00,93.54,93.99,92.44,92.5,21675.0,87.3095,87.7296,86.2828,86.3388,21675.0
2022-02-07 10:00:00,92.7,92.78,91.26,91.42,34428.0,86.5255,86.6002,85.1814,85.3307,34428.0
2022-02-07 10:30:00,91.42,92.82,91.07,92.62,25366.0,85.3307,86.6375,85.0041,86.4508,25366.0
2022-02-07 11:00:00,92.57,92.64,92.07,92.55,61749.0,86.4041,86.4695,85.9375,86.3855,61749.0
2022-02-07 11:30:00,92.53,92.64,92.0,92.63,31693.0,86.3668,86.4695,85.8721,86.4602,31693.0
2022-02-07 12:00:00,92.55,92.71,92.14,92.32,20250.0,86.3855,86.5348,86.0028,86.1708,20250.0
2022-02-07 12:30:00,92.32,93.17,92.31,92.72,31527.0,86.1708,86.9642,86.1615,86.5442,31527.0
2022-02-07 13:00:00,92.74,93.42,92.62,93.21,22110.0,86.5628,87.1975,86.4508,87.0015,22110.0
2022-02-07 13:30:00,93.31,95.06,93.31,94.56,59160.0,87.0949,88.7283,87.0949,88.2616,59160.0
2022-02-07 14:00:00,94.56,94.61,93.93,94.2,15867.0,88.2616,88.3083,87.6736,87.9256,15867.0
2022-02-07 14:30:00,94.23,94.5,94.09,94.19,15278.0,87.9536,88.2056,87.8229,87.9162,15278.0
2022-02-07 15:00:00,94.18,94.55,93.91,94.0,22813.0,87.9069,88.2523,87.6549,87.7389,22813.0
2022-02-07 15:30:00,94.11,94.15,93.31,93.49,72290.0,87.8416,87.8789,87.0949,87.2629,72290.0
2022-02-08 09:30:00,93.89,95.49,93.8,95.34,48718.0,87.6362,89.1297,87.5522,88.9896,48718.0
2022-02-08 10:00:00,95.13,96.19,94.98,96.06,35728.0,88.7936,89.783,88.6536,89.6617,35728.0
2022-02-08 10:30:00,96.06,96.65,95.98,96.56,46803.0,89.6617,90.2124,89.587,90.1284,46803.0
2022-02-08 11:00:00,96.53,97.0,96.13,96.76,22988.0,90.1004,90.5391,89.727,90.3151,22988.0
2022-02-08 11:30:00,96.79,97.11,96.61,96.86,11136.0,90.3431,90.6418,90.1751,90.4084,11136.0
2022-02-08 12:00:00,96.86,97.3,96.65,97.3,20745.0,90.4084,90.8191,90.2124,90.8191,20745.0
2022-02-08 12:30:00,97.33,97.9,97.33,97.73,20159.0,90.8471,91.3791,90.8471,91.2205,20159.0
2022-02-08 13:00:00,97.8,97.8,97.33,97.72,12964.0,91.2858,91.2858,90.8471,91.2111,12964.0
2022-02-08 13:30:00,97.8,98.08,97.36,97.56,31491.0,91.2858,91.5471,90.8751,91.0618,31491.0
2022-02-08 14:00:00,97.61,97.84,97.39,97.64,22702.0,91.1084,91.3231,90.9031,91.1364,22702.0
2022-02-08 14:30:00,97.63,97.88,96.85,97.4,21332.0,91.1271,91.3605,90.3991,90.9124,21332.0
2022-02-08 15:00:00,97.2,97.94,97.02,97.59,44234.0,90.7258,91.4165,90.5577,91.0898,44234.0
2022-02-08 15:30:00,97.67,97.76,96.62,97.04,106709.0,91.1645,91.2485,90.1844,90.5764,106709.0
2022-02-09 09:30:00,97.05,97.77,96.87,97.08,30396.0,90.5857,91.2578,90.4177,90.6137,30396.0
2022-02-09 10:00:00,97.15,98.12,96.97,97.87,14903.0,90.6791,91.5845,90.5111,91.3511,14903.0
2022-02-09 10:30:00,97.92,98.93,97.88,98.62,40395.0,91.3978,92.3405,91.3605,92.0512,40395.0
2022-02-09 11:00:00,98.62,98.64,97.75,98.27,26400.0,92.0512,92.0698,91.2391,91.7245,26400.0
2022-02-09 11:30:00,98.3,98.5,98.01,98.42,21712.0,91.7525,91.9392,91.4818,91.8645,21712.0
2022-02-09 12:00:00,98.34,98.66,98.1,98.42,11323.0,91.7898,92.0885,91.5658,91.8645,11323.0
2022-02-09 12:30:00,98.5,98.64,98.0,98.57,11501.0,91.9392,92.0698,91.4725,92.0045,11501.0
2022-02-09 13:00:00,98.56,98.73,98.3,98.73,12164.0,91.9952,92.1538,91.7525,92.1538,12164.0
2022-02-09 13:30:00,98.78,98.94,98.56,98.85,16265.0,92.2005,92.3499,91.9952,92.2659,16265.0
2022-02-09 14:00:00,98.76,98.94,98.67,98.89,16834.0,92.1818,92.3499,92.0978,92.3032,16834.0
2022-02-09 14:30:00,98.9,98.97,98.78,98.92,19807.0,92.3125,92.3779,92.2005,92.3312,19807.0
2022-02-09 15:00:00,98.92,99.05,98.81,99.01,31447.0,92.3312,92.4525,92.2285,92.4152,31447.0
2022-02-09 15:30:00,99.01,99.28,98.99,99.1,114876.0,92.4152,92.6672,92.3965,92.4992,114876.0
2022-02-10 09:30:00,97.02,99.4,97.02,99.35,24182.0,90.5577,92.7792,90.5577,92.7326,24182.0
2022-02-10 10:00:00,99.19,100.14,99.19,99.64,37736.0,92.5832,93.4699,92.5832,93.0032,37736.0
2022-02-10 10:30:00,99.64,100.04,99.42,99.86,35112.0,93.0032,93.3766,92.7979,93.2086,35112.0
2022-02-10 11:00:00,99.71,100.01,99.27,99.36,18600.0,93.0686,93.3486,92.6579,92.7419,18600.0
2022-02-10 11:30:00,99.31,99.31,98.73,98.92,19602.0,92.6952,92.6952,92.1538,92.3312,19602.0
2022-02-10 12:00:00,98.92,99.46,98.72,99.43,13572.0,92.3312,92.8352,92.1445,92.8072,13572.0
2022-02-10 12:30:00,99.45,99.78,98.09,98.44,27985.0,92.8259,93.1339,91.5565,91.8832,27985.0
2022-02-10 13:00:00,98.44,98.64,97.28,97.28,29904.0,91.8832,92.0698,90.8004,90.8004,29904.0
2022-02-10 13:30:00,97.38,97.64,96.24,96.48,46768.0,90.8938,91.1364,89.8297,90.0537,46768.0
2022-02-10 14:00:00,96.39,96.45,95.73,96.13,31753.0,89.9697,90.0257,89.3537,89.727,31753.0
2022-02-10 14:30:00,96.06,96.35,95.57,95.64,27878.0,89.6617,89.9324,89.2043,89.2697,27878.0
2022-02-10 15:00:00,95.63,96.15,95.5,95.66,35251.0,89.2603,89.7457,89.139,89.2883,35251.0
2022-02-10 15:30:00,95.62,95.76,95.01,95.71,107086.0,89.251,89.3817,88.6816,89.335,107086.0
2022-02-11 09:30:00,95.34,97.12,95.34,96.58,39503.0,88.9896,90.6511,88.9896,90.1471,39503.0
2022-02-11 10:00:00,96.57,96.92,95.75,96.89,20975.0,90.1377,90.4644,89.3723,90.4364,20975.0
2022-02-11 10:30:00,96.88,97.1,96.56,96.62,10844.0,90.4271,90.6324,90.1284,90.1844,10844.0
2022-02-11 11:00:00,96.7,96.84,96.15,96.39,13502.0,90.2591,90.3897,89.7457,89.9697,13502.0
2022-02-11 11:30:00,96.47,96.51,95.92,96.4,16454.0,90.0444,90.0817,89.531,89.979,16454.0
2022-02-11 12:00:00,96.39,97.01,96.39,96.57,13740.0,89.9697,90.5484,89.9697,90.1377,13740.0
2022-02-11 12:30:00,96.61,96.82,96.41,96.48,8202.0,90.1751,90.3711,89.9884,90.0537,8202.0
2022-02-11 13:00:00,96.62,96.94,95.9,95.9,14572.0,90.1844,90.4831,89.5123,89.5123,14572.0
2022-02-11 13:30:00,95.87,95.88,94.32,94.5,29047.0,89.4843,89.4937,88.0376,88.2056,29047.0
2022-02-11 14:00:00,94.43,95.18,93.74,94.58,32592.0,88.1403,88.8403,87.4962,88.2803,32592.0
2022-02-11 14:30:00,94.74,95.22,93.98,94.47,18836.0,88.4296,88.8776,87.7202,88.1776,18836.0
2022-02-11 15:00:00,94.58,95.12,93.94,94.29,15610.0,88.2803,88.7843,87.6829,88.0096,15610.0
2022-02-11 15:30:00,94.29,95.37,93.93,94.8,113691.0,88.0096,89.0176,87.6736,88.4856,113691.0
2022-02-14 09:30:00,94.31,95.91,94.3,95.31,31795.0,88.0283,89.5217,88.0189,88.9616,31795.0
2022-02-14 10:00:00,95.17,95.98,94.59,94.84,18092.0,88.831,89.587,88.2896,88.523,18092.0
2022-02-14 10:30:00,94.95,95.95,94.73,95.57,34927.0,88.6256,89.559,88.4203,89.2043,34927.0
2022-02-14 11:00:00,95.41,96.51,95.35,96.38,11222.0,89.055,90.0817,88.999,89.9604,11222.0
2022-02-14 11:30:00,96.32,96.5,95.65,96.0,13894.0,89.9044,90.0724,89.279,89.6057,13894.0
2022-02-14 12:00:00,96.11,96.59,96.11,96.57,8894.0,89.7084,90.1564,89.7084,90.1377,8894.0
2022-02-14 12:30:00,96.62,96.75,96.19,96.37,15253.0,90.1844,90.3057,89.783,89.951,15253.0
2022-02-14 13:00:00,96.48,96.59,96.2,96.3,11333.0,90.0537,90.1564,89.7924,89.8857,11333.0
2022-02-14 13:30:00,96.2,96.3,94.17,94.17,56560.0,89.7924,89.8857,87.8976,87.8976,56560.0
2022-02-14 14:00:00,94.16,94.61,93.7,94.38,73116.0,87.8882,88.3083,87.4589,88.0936,73116.0
2022-02-14 14:30:00,94.32,94.87,94.18,94.72,24028.0,88.0376,88.551,87.9069,88.4109,24028.0
2022-02-14 15:00:00,94.71,94.83,94.21,94.66,13261.0,88.4016,88.5136,87.9349,88.3549,13261.0
2022-02-14 15:30:00,94.61,95.74,94.61,95.25,92454.0,88.3083,89.363,88.3083,88.9056,92454.0
2022-02-15 09:30:00,95.73,97.98,95.73,97.63,24072.0,89.3537,91.4538,89.3537,91.1271,24072.0
2022-02-15 10:00:00,97.54,97.57,96.56,96.78,47600.0,91.0431,91.0711,90.1284,90.3337,47600.0
2022-02-15 10:30:00,96.87,96.87,96.11,96.25,27867.0,90.4177,90.4177,89.7084,89.839,27867.0
2022-02-15 11:00:00,96.17,96.23,95.12,95.38,16029.0,89.7644,89.8204,88.7843,89.027,16029.0
2022-02-15 11:30:00,95.39,96.13,95.38,95.84,14696.0,89.0363,89.727,89.027,89.4563,14696.0
2022-02-15 12:00:00,95.99,96.09,95.77,95.9,14736.0,89.5964,89.6897,89.391,89.5123,14736.0
2022-02-15 12:30:00,96.0,96.96,95.84,96.96,29619.0,89.6057,90.5017,89.4563,90.5017,29619.0
2022-02-15 13:00:00,96.89,97.13,96.42,96.49,22151.0,90.4364,90.6604,89.9977,90.063,22151.0
2022-02-15 13:30:00,96.45,96.56,96.45,96.48,20681.0,90.0257,90.1284,90.0257,90.0537,20681.0
2022-02-15 14:00:00,96.43,96.54,96.26,96.46,15849.0,90.007,90.1097,89.8484,90.035,15849.0
2022-02-15 14:30:00,96.38,96.46,95.98,96.26,22672.0,89.9604,90.035,89.587,89.8484,22672.0
2022-02-15 15:00:00,96.28,97.58,96.28,97.14,31193.0,89.867,91.0804,89.867,90.6698,31193.0
2022-02-15 15:30:00,97.09,97.43,96.73,97.1,97288.0,90.6231,90.9404,90.2871,90.6324,97288.0
2022-02-16 09:30:00,96.09,96.82,95.87,96.6,15548.0,89.6897,90.3711,89.4843,90.1657,15548.0
2022-02-16 10:00:00,96.74,97.47,96.45,97.02,24615.0,90.2964,90.9778,90.0257,90.5577,24615.0
2022-02-16 10:30:00,96.92,97.28,96.12,96.36,48834.0,90.4644,90.8004,89.7177,89.9417,48834.0
2022-02-16 11:00:00,96.36,97.36,96.26,97.1,12658.0,89.9417,90.8751,89.8484,90.6324,12658.0
2022-02-16 11:30:00,97.31,97.6,97.0,97.13,11515.0,90.8284,91.0991,90.5391,90.6604,11515.0
2022-02-16 12:00:00,97.13,97.48,96.96,97.16,18993.0,90.6604,90.9871,90.5017,90.6884,18993.0
2022-02-16 12:30:00,97.09,97.1,96.52,96.57,12371.0,90.6231,90.6324,90.091,90.1377,12371.0
2022-02-16 13:00:00,96.57,96.66,96.07,96.08,17325.0,90.1377,90.2217,89.671,89.6804,17325.0
2022-02-16 13:30:00,96.12,96.3,95.21,95.3,36516.0,89.7177,89.8857,88.8683,88.9523,36516.0
2022-02-16 14:00:00,95.3,96.05,95.2,95.99,31858.0,88.9523,89.6524,88.859,89.5964,31858.0
2022-02-16 14:30:00,96.05,96.17,95.23,95.45,17530.0,89.6524,89.7644,88.887,89.0923,17530.0
2022-02-16 15:00:00,95.59,96.21,95.56,95.91,31960.0,89.223,89.8017,89.195,89.5217,31960.0
2022-02-16 15:30:00,95.9,96.01,95.4,95.42,111695.0,89.5123,89.615,89.0456,89.0643,111695.0
2022-02-17 09:30:00,93.94,94.56,93.65,94.13,60541.0,87.6829,88.2616,87.4122,87.8602,60541.0
2022-02-17 10:00:00,94.13,94.49,93.7,93.92,31142.0,87.8602,88.1963,87.4589,87.6642,31142.0
2022-02-17 10:30:00,93.97,94.62,93.97,94.28,27056.0,87.7109,88.3176,87.7109,88.0003,27056.0
2022-02-17 11:00:00,94.16,94.7,94.12,94.41,27268.0,87.8882,88.3923,87.8509,88.1216,27268.0
2022-02-17 11:30:00,94.46,94.75,94.1,94.13,47859.0,88.1683,88.4389,87.8322,87.8602,47859.0
2022-02-17 12:00:00,94.14,94.36,94.1,94.25,57153.0,87.8696,88.0749,87.8322,87.9722,57153.0
2022-02-17 12:30:00,94.25,94.43,93.84,94.23,20742.0,87.9722,88.1403,87.5896,87.9536,20742.0
2022-02-17 13:00:00,94.19,94.47,94.16,94.26,8306.0,87.9162,88.1776,87.8882,87.9816,8306.0
2022-02-17 13:30:00,94.29,94.36,94.09,94.22,19022.0,88.0096,88.0749,87.8229,87.9442,19022.0
2022-02-17 14:00:00,94.22,94.26,93.82,93.86,23138.0,87.9442,87.9816,87.5709,87.6082,23138.0
2022-02-17 14:30:00,93.87,94.4,93.79,94.07,46788.0,87.6176,88.1123,87.5429,87.8042,46788.0
2022-02-17 15:00:00,94.1,94.16,93.17,93.48,50096.0,87.8322,87.8882,86.9642,87.2535,50096.0
2022-02-17 15:30:00,93.48,94.03,93.08,93.9,137467.0,87.2535,87.7669,86.8802,87.6456,137467.0
2022-02-18 09:30:00,93.34,94.05,93.17,93.93,54620.0,87.1229,87.7856,86.9642,87.6736,54620.0
2022-02-18 10:00:00,93.86,93.91,92.19,92.4,40260.0,87.6082,87.6549,86.0495,86.2455,40260.0
2022-02-18 10:30:00,92.33,92.54,91.88,91.92,22556.0,86.1801,86.3761,85.7601,85.7974,22556.0
2022-02-18 11:00:00,91.92,92.02,90.94,91.39,44267.0,85.7974,85.8908,84.8827,85.3027,44267.0
2022-02-18 11:30:00,91.43,92.07,91.39,91.54,17256.0,85.3401,85.9375,85.3027,85.4428,17256.0
2022-02-18 12:00:00,91.58,91.87,91.4,91.6,8665.0,85.4801,85.7508,85.3121,85.4988,8665.0
2022-02-18 12:30:00,91.47,91.99,91.44,91.75,13386.0,85.3774,85.8628,85.3494,85.6388,13386.0
2022-02-18 13:00:00,91.73,91.74,91.35,91.62,23845.0,85.6201,85.6294,85.2654,85.5174,23845.0
2022-02-18 13:30:00,91.67,92.44,91.6,92.3,15499.0,85.5641,86.2828,85.4988,86.1521,15499.0
2022-02-18 14:00:00,92.31,92.7,92.12,92.65,9908.0,86.1615,86.5255,85.9841,86.4788,9908.0
2022-02-18 14:30:00,92.69,92.83,92.29,92.67,56174.0,86.5162,86.6468,86.1428,86.4975,56174.0
2022-02-18 15:00:00,92.72,92.73,91.27,91.37,41764.0,86.5442,86.5535,85.1907,85.2841,41764.0
2022-02-18 15:30:00,91.3,91.82,91.06,91.5,100052.0,85.2187,85.7041,84.9947,85.4054,100052.0
2022-02-22 09:30:00,90.0,90.82,89.24,90.32,39944.0,84.0053,84.7707,83.296,84.304,39944.0
2022-02-22 10:00:00,90.16,91.57,89.91,91.57,35419.0,84.1547,85.4708,83.9213,85.4708,35419.0
2022-02-22 10:30:00,91.64,91.88,90.16,90.17,25431.0,85.5361,85.7601,84.1547,84.164,25431.0
2022-02-22 11:00:00,90.13,90.64,89.89,90.04,36804.0,84.1267,84.6027,83.9027,84.0427,36804.0
2022-02-22 11:30:00,90.06,90.29,89.77,89.81,33833.0,84.0613,84.276,83.7906,83.828,33833.0
2022-02-22 12:00:00,89.76,90.21,89.17,89.31,29630.0,83.7813,84.2013,83.2306,83.3613,29630.0
2022-02-22 12:30:00,89.25,89.78,88.88,89.08,24963.0,83.3053,83.8,82.9599,83.1466,24963.0
2022-02-22 13:00:00,89.14,89.27,88.55,88.57,16767.0,83.2026,83.324,82.6519,82.6706,16767.0
2022-02-22 13:30:00,88.56,88.72,87.59,87.87,48279.0,82.6612,82.8106,81.7559,82.0172,48279.0
2022-02-22 14:00:00,87.87,88.17,87.36,88.02,41888.0,82.0172,82.2972,81.5412,82.1572,41888.0
2022-02-22 14:30:00,88.0,89.51,87.81,89.35,111448.0,82.1385,83.548,81.9612,83.3986,111448.0
2022-02-22 15:00:00,89.39,89.92,89.06,89.27,27920.0,83.436,83.9307,83.1279,83.324,27920.0
2022-02-22 15:30:00,89.22,89.74,88.26,88.37,171028.0,83.2773,83.7626,82.3812,82.4839,171028.0
2022-02-23 09:30:00,88.76,88.82,87.11,88.11,44398.0,82.8479,82.9039,81.3078,82.2412,44398.0
2022-02-23 10:00:00,88.0,88.31,86.1,86.1,40830.0,82.1385,82.4279,80.3651,80.3651,40830.0
2022-02-23 10:30:00,86.1,86.64,85.69,85.83,37794.0,80.3651,80.8691,79.9824,80.1131,37794.0
2022-02-23 11:00:00,85.67,85.74,84.54,84.9,76270.0,79.9637,80.0291,78.909,79.245,76270.0
2022-02-23 11:30:00,84.89,86.76,84.67,86.53,99672.0,79.2357,80.9811,79.0303,80.7665,99672.0
2022-02-23 12:00:00,86.6,87.67,86.52,87.42,44178.0,80.8318,81.8305,80.7571,81.5972,44178.0
2022-02-23 12:30:00,87.25,87.42,86.56,86.8,20098.0,81.4385,81.5972,80.7945,81.0185,20098.0
2022-02-23 13:00:00,86.63,86.64,85.47,85.53,28963.0,80.8598,80.8691,79.7771,79.8331,28963.0
2022-02-23 13:30:00,85.61,86.12,85.51,85.55,24704.0,79.9077,80.3838,79.8144,79.8517,24704.0
2022-02-23 14:00:00,85.62,85.7,84.9,84.93,22733.0,79.9171,79.9917,79.245,79.273,22733.0
2022-02-23 14:30:00,84.98,85.3,84.84,85.01,33442.0,79.3197,79.6184,79.189,79.3477,33442.0
2022-02-23 15:00:00,85.03,85.47,84.79,85.12,39515.0,79.3664,79.7771,79.1424,79.4504,39515.0
2022-02-23 15:30:00,85.06,85.14,84.24,84.3,149693.0,79.3944,79.469,78.629,78.685,149693.0
2022-02-24 09:30:00,81.64,84.42,80.47,84.26,66705.0,76.2022,78.797,75.1101,78.6477,66705.0
2022-02-24 10:00:00,83.96,86.12,83.8,84.42,53429.0,78.3676,80.3838,78.2183,78.797,53429.0
2022-02-24 10:30:00,84.39,84.7,82.75,83.15,55587.0,78.769,79.0583,77.2382,77.6116,55587.0
2022-02-24 11:00:00,83.03,83.9,82.29,82.3,45362.0,77.4996,78.3116,76.8089,76.8182,45362.0
2022-02-24 11:30:00,82.29,82.82,82.03,82.16,36865.0,76.8089,77.3036,76.5662,76.6875,36865.0
2022-02-24 12:00:00,82.13,82.41,81.61,81.98,21266.0,76.6595,76.9209,76.1742,76.5195,21266.0
2022-02-24 12:30:00,82.14,82.52,81.8,82.25,23349.0,76.6689,77.0236,76.3515,76.7715,23349.0
2022-02-24 13:00:00,82.25,82.73,82.14,82.28,32617.0,76.7715,77.2196,76.6689,76.7995,32617.0
2022-02-24 13:30:00,82.26,83.38,82.23,82.81,33730.0,76.7809,77.8263,76.7529,77.2942,33730.0
2022-02-24 14:00:00,82.72,83.91,82.69,83.91,30433.0,77.2102,78.321,77.1822,78.321,30433.0
2022-02-24 14:30:00,83.96,85.12,83.96,85.12,43335.0,78.3676,79.4504,78.3676,79.4504,43335.0
2022-02-24 15:00:00,85.09,85.68,85.01,85.38,42722.0,79.4224,79.9731,79.3477,79.6931,42722.0
2022-02-24 15:30:00,85.42,86.56,85.4,86.51,158637.0,79.7304,80.7945,79.7117,80.7478,158637.0
2022-02-25 09:30:00,86.11,87.48,85.29,85.55,64626.0,80.3744,81.6532,79.6091,79.8517,64626.0
2022-02-25 10:00:00,85.55,86.13,85.0,86.13,20483.0,79.8517,80.3931,79.3384,80.3931,20483.0
2022-02-25 10:30:00,86.09,86.77,85.96,86.25,9528.0,80.3558,80.9905,80.2344,80.5051,9528.0
2022-02-25 11:00:00,86.25,86.9,86.09,86.76,13632.0,80.5051,81.1118,80.3558,80.9811,13632.0
2022-02-25 11:30:00,86.78,87.68,86.77,87.58,17732.0,80.9998,81.8399,80.9905,81.7465,17732.0
2022-02-25 12:00:00,87.52,87.6,87.2,87.46,7021.0,81.6905,81.7652,81.3918,81.6345,7021.0
2022-02-25 12:30:00,87.5,88.21,87.49,88.09,24973.0,81.6718,82.3346,81.6625,82.2226,24973.0
2022-02-25 13:00:00,88.19,88.31,87.7,88.31,18351.0,82.3159,82.4279,81.8585,82.4279,18351.0
2022-02-25 13:30:00,88.31,88.5,87.94,88.24,15382.0,82.4279,82.6052,82.0825,82.3626,15382.0
2022-02-25 14:00:00,88.06,88.19,87.67,87.98,19790.0,82.1945,82.3159,81.8305,82.1199,19790.0
2022-02-25 14:30:00,87.92,87.98,87.5,87.75,12832.0,82.0639,82.1199,81.6718,81.9052,12832.0
2022-02-25 15:00:00,87.77,87.98,87.44,87.82,44943.0,81.9239,82.1199,81.6158,81.9705,44943.0
2022-02-25 15:30:00,87.83,88.33,87.58,88.28,99277.0,81.9799,82.4466,81.7465,82.3999,99277.0
2022-02-28 09:30:00,86.89,87.53,86.02,86.44,29032.0,81.1025,81.6999,80.2904,80.6825,29032.0
2022-02-28 10:00:00,86.56,87.73,85.76,87.69,39933.0,80.7945,81.8865,80.0477,81.8492,39933.0
2022-02-28 10:30:00,87.62,88.46,87.59,87.87,41461.0,81.7839,82.5679,81.7559,82.0172,41461.0
2022-02-28 11:00:00,87.84,89.06,87.84,89.06,88249.0,81.9892,83.1279,81.9892,83.1279,88249.0
2022-02-28 11:30:00,89.13,89.5,88.75,89.49,21285.0,83.1933,83.5386,82.8386,83.5293,21285.0
2022-02-28 12:00:00,89.6,89.6,88.78,89.03,28614.0,83.632,83.632,82.8666,83.0999,28614.0
2022-02-28 12:30:00,89.08,89.25,88.36,89.12,58846.0,83.1466,83.3053,82.4746,83.1839,58846.0
2022-02-28 13:00:00,89.12,89.61,88.86,89.25,128440.0,83.1839,83.6413,82.9413,83.3053,128440.0
2022-02-28 13:30:00,89.18,89.61,89.06,89.42,20983.0,83.2399,83.6413,83.1279,83.464,20983.0
2022-02-28 14:00:00,89.43,89.44,88.55,88.91,45731.0,83.4733,83.4826,82.6519,82.9879,45731.0
2022-02-28 14:30:00,89.1,90.27,88.92,90.05,91738.0,83.1653,84.2573,82.9973,84.052,91738.0
2022-02-28 15:00:00,90.1,90.14,89.26,89.71,68719.0,84.0987,84.136,83.3146,83.7346,68719.0
2022-02-28 15:30:00,89.71,90.67,89.33,90.48,268505.0,83.7346,84.6307,83.38,84.4534,268505.0
2022-03-01 09:30:00,89.79,92.29,89.25,92.0,68705.0,83.8093,86.1428,83.3053,85.8721,68705.0
2022-03-01 10:00:00,91.99,95.15,91.99,95.14,174786.0,85.8628,88.8123,85.8628,88.803,174786.0
2022-03-01 10:30:00,95.19,95.37,90.66,90.71,103514.0,88.8496,89.0176,84.6214,84.668,103514.0
2022-03-01 11:00:00,90.62,92.09,90.51,91.66,36438.0,84.584,85.9561,84.4814,85.5548,36438.0
2022-03-01 11:30:00,91.52,91.52,89.94,89.95,26870.0,85.4241,85.4241,83.9493,83.9587,26870.0
2022-03-01 12:00:00,89.93,90.61,89.53,89.53,16582.0,83.94,84.5747,83.5666,83.5666,16582.0
2022-03-01 12:30:00,89.72,90.53,89.51,90.46,12165.0,83.744,84.5,83.548,84.4347,12165.0
2022-03-01 13:00:00,90.51,90.51,89.42,89.42,13903.0,84.4814,84.4814,83.464,83.464,13903.0
2022-03-01 13:30:00,89.56,90.25,89.27,90.25,14102.0,83.5946,84.2387,83.324,84.2387,14102.0
2022-03-01 14:00:00,90.25,90.8,89.81,90.6,23553.0,84.2387,84.752,83.828,84.5654,23553.0
2022-03-01 14:30:00,90.61,91.34,90.33,90.85,21468.0,84.5747,85.2561,84.3133,84.7987,21468.0
2022-03-01 15:00:00,90.81,91.5,90.66,90.73,29769.0,84.7614,85.4054,84.6214,84.6867,29769.0
2022-03-01 15:30:00,90.72,91.37,90.56,91.21,124162.0,84.6774,85.2841,84.528,85.1347,124162.0
2022-03-02 09:30:00,89.85,91.74,88.5,91.74,136779.0,83.8653,85.6294,82.6052,85.6294,136779.0
2022-03-02 10:00:00,91.52,91.91,89.79,91.64,72339.0,85.4241,85.7881,83.8093,85.5361,72339.0
2022-03-02 10:30:00,91.55,92.09,90.79,91.87,28873.0,85.4521,85.9561,84.7427,85.7508,28873.0
2022-03-02 11:00:00,91.72,93.59,91.59,93.47,82505.0,85.6108,87.3562,85.4894,87.2442,82505.0
2022-03-02 11:30:00,93.47,93.85,93.08,93.53,78980.0,87.2442,87.5989,86.8802,87.3002,78980.0
2022-03-02 12:00:00,93.5,94.85,93.5,93.81,44491.0,87.2722,88.5323,87.2722,87.5616,44491.0
2022-03-02 12:30:00,93.79,94.2,92.99,93.26,31933.0,87.5429,87.9256,86.7962,87.0482,31933.0
2022-03-02 13:00:00,93.41,94.11,93.21,93.26,60687.0,87.1882,87.8416,87.0015,87.0482,60687.0
2022-03-02 13:30:00,93.24,93.49,92.81,93.26,46976.0,87.0295,87.2629,86.6282,87.0482,46976.0
2022-03-02 14:00:00,93.4,93.99,93.0,93.18,48316.0,87.1789,87.7296,86.8055,86.9735,48316.0
2022-03-02 14:30:00,93.1,93.19,92.14,92.27,30200.0,86.8988,86.9829,86.0028,86.1241,30200.0
2022-03-02 15:00:00,92.26,92.56,92.08,92.39,23625.0,86.1148,86.3948,85.9468,86.2361,23625.0
2022-03-02 15:30:00,92.37,93.06,92.31,92.51,148214.0,86.2175,86.8615,86.1615,86.3481,148214.0
2022-03-03 09:30:00,92.25,93.29,90.85,91.25,68563.0,86.1055,87.0762,84.7987,85.1721,68563.0
2022-03-03 10:00:00,91.4,91.85,90.55,90.62,31000.0,85.3121,85.7321,84.5187,84.584,31000.0
2022-03-03 10:30:00,90.61,90.61,89.19,89.35,36194.0,84.5747,84.5747,83.2493,83.3986,36194.0
2022-03-03 11:00:00,89.25,90.14,89.01,89.84,44440.0,83.3053,84.136,83.0813,83.856,44440.0
2022-03-03 11:30:00,89.96,90.74,89.72,90.63,82611.0,83.968,84.696,83.744,84.5934,82611.0
2022-03-03 12:00:00,90.6,90.99,90.28,90.56,86577.0,84.5654,84.9294,84.2667,84.528,86577.0
2022-03-03 12:30:00,90.56,91.88,90.52,91.88,20441.0,84.528,85.7601,84.4907,85.7601,20441.0
2022-03-03 13:00:00,91.98,92.59,91.72,92.45,36122.0,85.8534,86.4228,85.6108,86.2921,36122.0
2022-03-03 13:30:00,92.48,92.56,91.42,92.06,71338.0,86.3201,86.3948,85.3307,85.9281,71338.0
2022-03-03 14:00:00,92.07,92.7,91.94,92.58,58889.0,85.9375,86.5255,85.8161,86.4135,58889.0
2022-03-03 14:30:00,92.59,92.72,92.1,92.16,19812.0,86.4228,86.5442,85.9655,86.0215,19812.0
2022-03-03 15:00:00,92.14,93.01,91.79,92.43,70652.0,86.0028,86.8148,85.6761,86.2735,70652.0
2022-03-03 15:30:00,92.4,92.41,91.76,92.11,105798.0,86.2455,86.2548,85.6481,85.9748,105798.0
2022-03-04 09:30:00,92.03,92.25,89.91,91.14,27110.0,85.9001,86.1055,83.9213,85.0694,27110.0
2022-03-04 10:00:00,91.05,91.38,89.53,89.54,19527.0,84.9854,85.2934,83.5666,83.576,19527.0
2022-03-04 10:30:00,89.65,89.7,86.71,86.96,79834.0,83.6786,83.7253,80.9345,81.1678,79834.0
2022-03-04 11:00:00,87.02,87.05,86.11,86.97,37766.0,81.2238,81.2518,80.3744,81.1772,37766.0
2022-03-04 11:30:00,86.95,87.75,86.59,87.44,28744.0,81.1585,81.9052,80.8225,81.6158,28744.0
2022-03-04 12:00:00,87.33,87.93,87.24,87.44,51872.0,81.5132,82.0732,81.4292,81.6158,51872.0
2022-03-04 12:30:00,87.41,87.58,86.83,87.39,14135.0,81.5878,81.7465,81.0465,81.5692,14135.0
2022-03-04 13:00:00,87.41,88.22,87.4,87.92,23611.0,81.5878,82.3439,81.5785,82.0639,23611.0
2022-03-04 13:30:00,87.92,88.24,87.22,87.33,33482.0,82.0639,82.3626,81.4105,81.5132,33482.0
2022-03-04 14:00:00,87.39,87.67,86.93,87.57,24830.0,81.5692,81.8305,81.1398,81.7372,24830.0
2022-03-04 14:30:00,87.51,87.82,87.11,87.18,39843.0,81.6812,81.9705,81.3078,81.3732,39843.0
2022-03-04 15:00:00,87.19,87.86,86.9,87.6,28340.0,81.3825,82.0079,81.1118,81.7652,28340.0
2022-03-04 15:30:00,87.62,87.87,86.83,87.73,85488.0,81.7839,82.0172,81.0465,81.8865,85488.0
2022-03-07 09:30:00,87.5,88.53,86.01,86.66,108761.0,81.6718,82.6332,80.2811,80.8878,108761.0
2022-03-07 10:00:00,86.6,87.08,85.74,85.84,69527.0,80.8318,81.2798,80.0291,80.1224,69527.0
2022-03-07 10:30:00,85.84,86.06,84.47,84.84,80460.0,80.1224,80.3278,78.8437,79.189,80460.0
2022-03-07 11:00:00,84.83,84.83,83.41,83.7,62623.0,79.1797,79.1797,77.8543,78.125,62623.0
2022-03-07 11:30:00,83.64,83.65,81.85,81.86,61814.0,78.069,78.0783,76.3982,76.4075,61814.0
2022-03-07 12:00:00,81.81,82.11,81.11,81.42,169791.0,76.3608,76.6409,75.7075,75.9968,169791.0
2022-03-07 12:30:00,81.47,83.57,81.46,83.17,58769.0,76.0435,78.0036,76.0342,77.6303,58769.0
2022-03-07 13:00:00,83.1,83.62,82.62,82.92,33030.0,77.5649,78.0503,77.1169,77.3969,33030.0
2022-03-07 13:30:00,82.92,83.39,82.49,83.09,34433.0,77.3969,77.8356,76.9956,77.5556,34433.0
2022-03-07 14:00:00,83.12,83.85,83.1,83.23,45301.0,77.5836,78.265,77.5649,77.6863,45301.0
2022-03-07 14:30:00,83.16,83.26,82.51,82.57,25013.0,77.6209,77.7143,77.0142,77.0702,25013.0
2022-03-07 15:00:00,82.57,82.76,81.48,82.48,66654.0,77.0702,77.2476,76.0528,76.9862,66654.0
2022-03-07 15:30:00,82.48,82.95,81.99,82.62,150929.0,76.9862,77.4249,76.5289,77.1169,150929.0
2022-03-08 09:30:00,82.65,83.76,82.04,83.17,90535.0,77.1449,78.181,76.5755,77.6303,90535.0
2022-03-08 10:00:00,83.19,83.29,81.25,81.5,78909.0,77.6489,77.7423,75.8381,76.0715,78909.0
2022-03-08 10:30:00,81.21,83.02,81.0,83.02,39452.0,75.8008,77.4903,75.6048,77.4903,39452.0
2022-03-08 11:00:00,83.07,84.18,82.99,83.51,68376.0,77.5369,78.573,77.4622,77.9476,68376.0
2022-03-08 11:30:00,83.49,83.71,82.64,83.59,55072.0,77.9289,78.1343,77.1356,78.0223,55072.0
2022-03-08 12:00:00,83.64,86.08,83.54,85.76,67798.0,78.069,80.3464,77.9756,80.0477,67798.0
2022-03-08 12:30:00,85.7,85.82,84.72,85.45,42981.0,79.9917,80.1037,79.077,79.7584,42981.0
2022-03-08 13:00:00,85.45,85.87,84.91,85.13,52076.0,79.7584,80.1504,79.2544,79.4597,52076.0
2022-03-08 13:30:00,84.94,85.12,83.25,83.34,40199.0,79.2824,79.4504,77.7049,77.7889,40199.0
2022-03-08 14:00:00,83.33,83.66,82.68,83.59,66497.0,77.7796,78.0876,77.1729,78.0223,66497.0
2022-03-08 14:30:00,83.41,84.3,83.26,84.29,36553.0,77.8543,78.685,77.7143,78.6757,36553.0
2022-03-08 15:00:00,84.28,84.56,84.01,84.39,130929.0,78.6663,78.9277,78.4143,78.769,130929.0
2022-03-08 15:30:00,84.38,85.2,84.01,84.53,375461.0,78.7597,79.525,78.4143,78.8997,375461.0
2022-03-09 09:30:00,90.0,91.5,87.33,88.64,376039.0,84.0053,85.4054,81.5132,82.7359,376039.0
2022-03-09 10:00:00,88.83,90.79,88.06,90.66,186341.0,82.9133,84.7427,82.1945,84.6214,186341.0
2022-03-09 10:30:00,90.79,91.81,89.65,91.4,110869.0,84.7427,85.6948,83.6786,85.3121,110869.0
2022-03-09 11:00:00,91.31,91.98,90.33,91.54,130108.0,85.2281,85.8534,84.3133,85.4428,130108.0
2022-03-09 11:30:00,91.61,91.61,88.92,89.26,102145.0,85.5081,85.5081,82.9973,83.3146,102145.0
2022-03-09 12:00:00,89.25,89.52,87.53,87.7,66389.0,83.3053,83.5573,81.6999,81.8585,66389.0
2022-03-09 12:30:00,87.58,88.26,86.89,87.19,92637.0,81.7465,82.3812,81.1025,81.3825,92637.0
2022-03-09 13:00:00,87.12,88.4,86.89,88.34,66749.0,81.3172,82.5119,81.1025,82.4559,66749.0
2022-03-09 13:30:00,88.41,88.71,88.07,88.46,76000.0,82.5212,82.8013,82.2039,82.5679,76000.0
2022-03-09 14:00:00,88.46,89.2,87.56,87.76,57365.0,82.5679,83.2586,81.7279,81.9145,57365.0
2022-03-09 14:30:00,87.77,88.26,86.52,86.72,64534.0,81.9239,82.3812,80.7571,80.9438,64534.0
2022-03-09 15:00:00,86.72,87.83,86.26,86.34,78635.0,80.9438,81.9799,80.5144,80.5891,78635.0
2022-03-09 15:30:00,86.39,87.44,86.31,87.21,242961.0,80.6358,81.6158,80.5611,81.4012,242961.0
2022-03-10 09:30:00,85.87,86.62,84.76,85.34,65413.0,80.1504,80.8505,79.1144,79.6557,65413.0
2022-03-10 10:00:00,85.16,85.7,84.28,85.12,48560.0,79.4877,79.9917,78.6663,79.4504,48560.0
2022-03-10 10:30:00,84.92,85.37,84.3,84.53,37809.0,79.2637,79.6837,78.685,78.8997,37809.0
2022-03-10 11:00:00,84.53,86.14,84.38,85.48,34820.0,78.8997,80.4024,78.7597,79.7864,34820.0
2022-03-10 11:30:00,85.48,86.24,85.02,86.14,21152.0,79.7864,80.4958,79.357,80.4024,21152.0
2022-03-10 12:00:00,86.09,86.88,85.9,86.58,22874.0,80.3558,81.0931,80.1784,80.8131,22874.0
2022-03-10 12:30:00,86.58,86.84,86.52,86.7,32988.0,80.8131,81.0558,80.7571,80.9251,32988.0
2022-03-10 13:00:00,86.69,87.15,86.42,86.91,30768.0,80.9158,81.3452,80.6638,81.1211,30768.0
2022-03-10 13:30:00,86.91,87.56,86.44,87.16,30304.0,81.1211,81.7279,80.6825,81.3545,30304.0
2022-03-10 14:00:00,87.16,88.14,87.04,88.14,32681.0,81.3545,82.2692,81.2425,82.2692,32681.0
2022-03-10 14:30:00,88.2,88.33,87.67,87.68,27596.0,82.3252,82.4466,81.8305,81.8399,27596.0
2022-03-10 15:00:00,87.74,88.19,87.48,87.91,45329.0,81.8959,82.3159,81.6532,82.0545,45329.0
2022-03-10 15:30:00,87.91,88.8,87.6,88.55,161165.0,82.0545,82.8853,81.7652,82.6519,161165.0
2022-03-11 09:30:00,89.08,89.14,88.09,88.34,58381.0,83.1466,83.2026,82.2226,82.4559,58381.0
2022-03-11 10:00:00,88.27,88.74,87.6,88.52,13432.0,82.3906,82.8293,81.7652,82.6239,13432.0
2022-03-11 10:30:00,88.41,88.6,87.76,88.59,14401.0,82.5212,82.6986,81.9145,82.6892,14401.0
2022-03-11 11:00:00,88.52,88.78,87.74,87.88,21716.0,82.6239,82.8666,81.8959,82.0265,21716.0
2022-03-11 11:30:00,87.89,88.81,87.88,88.57,17662.0,82.0359,82.8946,82.0265,82.6706,17662.0
2022-03-11 12:00:00,88.59,88.59,86.21,86.23,40586.0,82.6892,82.6892,80.4678,80.4864,40586.0
2022-03-11 12:30:00,86.25,86.32,85.48,85.74,47245.0,80.5051,80.5704,79.7864,80.0291,47245.0
2022-03-11 13:00:00,85.56,85.73,84.68,84.84,56931.0,79.8611,80.0197,79.0397,79.189,56931.0
2022-03-11 13:30:00,84.76,85.45,84.71,84.71,33579.0,79.1144,79.7584,79.0677,79.0677,33579.0
2022-03-11 14:00:00,84.65,85.24,84.58,85.19,27219.0,79.0117,79.5624,78.9463,79.5157,27219.0
2022-03-11 14:30:00,85.16,85.16,84.45,84.5,34066.0,79.4877,79.4877,78.825,78.8717,34066.0
2022-03-11 15:00:00,84.5,84.9,84.28,84.31,34769.0,78.8717,79.245,78.6663,78.6943,34769.0
2022-03-11 15:30:00,84.36,84.77,84.25,84.57,122432.0,78.741,79.1237,78.6383,78.937,122432.0
2022-03-14 09:30:00,84.98,85.68,82.74,84.06,51603.0,79.3197,79.9731,77.2289,78.461,51603.0
2022-03-14 10:00:00,83.97,85.51,83.79,85.09,38874.0,78.377,79.8144,78.209,79.4224,38874.0
2022-03-14 10:30:00,85.08,85.7,84.15,84.19,43058.0,79.413,79.9917,78.545,78.5823,43058.0
2022-03-14 11:00:00,84.24,84.67,83.59,83.92,38374.0,78.629,79.0303,78.0223,78.3303,38374.0
2022-03-14 11:30:00,83.95,84.12,83.6,84.09,12458.0,78.3583,78.517,78.0316,78.489,12458.0
2022-03-14 12:00:00,84.2,84.21,82.88,82.9,17484.0,78.5917,78.601,77.3596,77.3782,17484.0
2022-03-14 12:30:00,83.03,83.33,82.61,82.71,20737.0,77.4996,77.7796,77.1076,77.2009,20737.0
2022-03-14 13:00:00,82.56,82.63,81.76,81.76,24714.0,77.0609,77.1262,76.3142,76.3142,24714.0
2022-03-14 13:30:00,81.8,81.93,81.27,81.73,63037.0,76.3515,76.4729,75.8568,76.2862,63037.0
2022-03-14 14:00:00,81.77,82.51,81.67,82.35,16892.0,76.3235,77.0142,76.2302,76.8649,16892.0
2022-03-14 14:30:00,82.41,82.78,82.21,82.52,15097.0,76.9209,77.2662,76.7342,77.0236,15097.0
2022-03-14 15:00:00,82.51,82.97,82.3,82.44,25443.0,77.0142,77.4436,76.8182,76.9489,25443.0
2022-03-14 15:30:00,82.37,82.67,81.91,82.38,89209.0,76.8835,77.1636,76.4542,76.8929,89209.0
2022-03-15 09:30:00,82.75,83.98,82.15,83.97,39895.0,77.2382,78.3863,76.6782,78.377,39895.0
2022-03-15 10:00:00,83.91,85.3,83.78,84.98,25408.0,78.321,79.6184,78.1996,79.3197,25408.0
2022-03-15 10:30:00,84.92,85.0,83.79,83.94,16242.0,79.2637,79.3384,78.209,78.349,16242.0
2022-03-15 11:00:00,84.0,84.69,83.62,83.74,40020.0,78.405,79.049,78.0503,78.1623,40020.0
2022-03-15 11:30:00,83.77,83.77,81.88,82.11,62234.0,78.1903,78.1903,76.4262,76.6409,62234.0
2022-03-15 12:00:00,82.19,82.57,81.81,82.3,28517.0,76.7155,77.0702,76.3608,76.8182,28517.0
2022-03-15 12:30:00,82.42,82.77,82.12,82.33,35226.0,76.9302,77.2569,76.6502,76.8462,35226.0
2022-03-15 13:00:00,82.4,82.57,82.09,82.33,20479.0,76.9115,77.0702,76.6222,76.8462,20479.0
2022-03-15 13:30:00,82.34,82.43,81.92,82.19,24909.0,76.8555,76.9395,76.4635,76.7155,24909.0
2022-03-15 14:00:00,82.19,82.4,82.04,82.26,33341.0,76.7155,76.9115,76.5755,76.7809,33341.0
2022-03-15 14:30:00,82.26,82.71,82.16,82.49,47970.0,76.7809,77.2009,76.6875,76.9956,47970.0
2022-03-15 15:00:00,82.48,83.5,82.45,83.5,54243.0,76.9862,77.9383,76.9582,77.9383,54243.0
2022-03-15 15:30:00,83.53,84.16,83.53,83.9,199477.0,77.9663,78.5543,77.9663,78.3116,199477.0
2022-03-16 09:30:00,85.07,86.03,84.73,85.51,97046.0,79.4037,80.2998,79.0864,79.8144,97046.0
2022-03-16 10:00:00,85.49,86.0,84.22,85.95,64281.0,79.7957,80.2718,78.6103,80.2251,64281.0
2022-03-16 10:30:00,86.08,86.12,85.13,85.14,20179.0,80.3464,80.3838,79.4597,79.469,20179.0
2022-03-16 11:00:00,85.2,85.56,84.95,85.47,31089.0,79.525,79.8611,79.2917,79.7771,31089.0
2022-03-16 11:30:00,85.53,85.88,85.24,85.53,32756.0,79.8331,80.1598,79.5624,79.8331,32756.0
2022-03-16 12:00:00,85.56,85.57,84.97,85.2,65263.0,79.8611,79.8704,79.3104,79.525,65263.0
2022-03-16 12:30:00,85.26,85.27,84.53,84.63,42923.0,79.581,79.5904,78.8997,78.993,42923.0
2022-03-16 13:00:00,84.63,85.0,84.4,84.76,26900.0,78.993,79.3384,78.7783,79.1144,26900.0
2022-03-16 13:30:00,84.75,85.12,84.74,84.91,13764.0,79.105,79.4504,79.0957,79.2544,13764.0
2022-03-16 14:00:00,84.7,85.09,82.7,82.78,58371.0,79.0583,79.4224,77.1916,77.2662,58371.0
2022-03-16 14:30:00,82.67,84.38,81.95,83.95,76434.0,77.1636,78.7597,76.4915,78.3583,76434.0
2022-03-16 15:00:00,83.97,84.36,83.78,83.95,27338.0,78.377,78.741,78.1996,78.3583,27338.0
2022-03-16 15:30:00,84.03,84.03,83.36,83.94,186406.0,78.433,78.433,77.8076,78.349,186406.0
2022-03-17 09:30:00,83.11,83.64,81.21,83.2,56775.0,77.5743,78.069,75.8008,77.6583,56775.0
2022-03-17 10:00:00,83.2,83.71,82.44,83.19,60694.0,77.6583,78.1343,76.9489,77.6489,60694.0
2022-03-17 10:30:00,83.12,83.26,82.06,82.7,32661.0,77.5836,77.7143,76.5942,77.1916,32661.0
2022-03-17 11:00:00,82.82,83.09,82.53,82.65,16739.0,77.3036,77.5556,77.0329,77.1449,16739.0
2022-03-17 11:30:00,82.65,83.27,82.54,82.61,52974.0,77.1449,77.7236,77.0422,77.1076,52974.0
2022-03-17 12:00:00,82.62,83.45,82.61,83.38,15479.0,77.1169,77.8916,77.1076,77.8263,15479.0
2022-03-17 12:30:00,83.38,83.57,82.69,83.57,28889.0,77.8263,78.0036,77.1822,78.0036,28889.0
2022-03-17 13:00:00,83.57,83.57,82.96,83.31,17183.0,78.0036,78.0036,77.4342,77.7609,17183.0
2022-03-17 13:30:00,83.33,84.1,83.18,83.99,12372.0,77.7796,78.4983,77.6396,78.3956,12372.0
2022-03-17 14:00:00,83.95,84.07,83.5,83.5,18297.0,78.3583,78.4703,77.9383,77.9383,18297.0
2022-03-17 14:30:00,83.57,83.95,83.56,83.67,17014.0,78.0036,78.3583,77.9943,78.097,17014.0
2022-03-17 15:00:00,83.67,83.85,83.31,83.61,18917.0,78.097,78.265,77.7609,78.041,18917.0
2022-03-17 15:30:00,83.54,84.0,83.49,83.81,120123.0,77.9756,78.405,77.9289,78.2276,120123.0
2022-03-18 09:30:00,83.44,84.0,82.66,83.28,42143.0,77.8823,78.405,77.1542,77.7329,42143.0
2022-03-18 10:00:00,83.35,84.61,83.35,84.22,21739.0,77.7983,78.9743,77.7983,78.6103,21739.0
2022-03-18 10:30:00,84.14,84.14,82.88,83.07,18890.0,78.5356,78.5356,77.3596,77.5369,18890.0
2022-03-18 11:00:00,83.16,83.34,82.67,82.87,16622.0,77.6209,77.7889,77.1636,77.3502,16622.0
2022-03-18 11:30:00,82.85,83.31,82.7,82.97,12896.0,77.3316,77.7609,77.1916,77.4436,12896.0
2022-03-18 12:00:00,83.02,83.26,82.84,83.23,13802.0,77.4903,77.7143,77.3222,77.6863,13802.0
2022-03-18 12:30:00,83.19,84.05,83.07,84.05,52258.0,77.6489,78.4516,77.5369,78.4516,52258.0
2022-03-18 13:00:00,84.08,84.26,83.94,84.26,25430.0,78.4796,78.6477,78.349,78.6477,25430.0
2022-03-18 13:30:00,84.24,84.61,84.14,84.51,54625.0,78.629,78.9743,78.5356,78.881,54625.0
2022-03-18 14:00:00,84.49,84.59,83.6,84.52,63117.0,78.8623,78.9557,78.0316,78.8903,63117.0
2022-03-18 14:30:00,84.58,85.36,84.53,85.36,33494.0,78.9463,79.6744,78.8997,79.6744,33494.0
2022-03-18 15:00:00,85.33,86.07,85.24,85.91,43085.0,79.6464,80.3371,79.5624,80.1878,43085.0
2022-03-18 15:30:00,85.86,87.4,85.86,87.13,180610.0,80.1411,81.5785,80.1411,81.3265,180610.0
2022-03-21 09:30:00,86.63,88.0,85.81,85.81,31727.0,80.8598,82.1385,80.0944,80.0944,31727.0
2022-03-21 10:00:00,85.82,86.26,85.38,85.75,36698.0,80.1037,80.5144,79.6931,80.0384,36698.0
2022-03-21 10:30:00,85.8,85.85,84.63,85.61,87178.0,80.0851,80.1318,78.993,79.9077,87178.0
2022-03-21 11:00:00,85.5,85.57,84.89,85.46,28448.0,79.8051,79.8704,79.2357,79.7677,28448.0
2022-03-21 11:30:00,85.44,85.53,84.89,85.19,27763.0,79.7491,79.8331,79.2357,79.5157,27763.0
2022-03-21 12:00:00,85.1,86.01,84.8,85.68,35773.0,79.4317,80.2811,79.1517,79.9731,35773.0
2022-03-21 12:30:00,85.61,85.64,84.58,84.59,47682.0,79.9077,79.9357,78.9463,78.9557,47682.0
2022-03-21 13:00:00,84.54,84.56,83.21,83.21,46697.0,78.909,78.9277,77.6676,77.6676,46697.0
2022-03-21 13:30:00,83.25,83.61,83.14,83.34,59132.0,77.7049,78.041,77.6023,77.7889,59132.0
2022-03-21 14:00:00,83.34,83.94,83.06,83.86,59669.0,77.7889,78.349,77.5276,78.2743,59669.0
2022-03-21 14:30:00,84.05,84.44,83.64,83.91,34704.0,78.4516,78.8157,78.069,78.321,34704.0
2022-03-21 15:00:00,83.95,84.37,83.86,84.34,26411.0,78.3583,78.7503,78.2743,78.7223,26411.0
2022-03-21 15:30:00,84.38,84.69,84.11,84.57,118395.0,78.7597,79.049,78.5076,78.937,118395.0
2022-03-22 09:30:00,85.76,87.9,85.32,87.81,38208.0,80.0477,82.0452,79.6371,81.9612,38208.0
2022-03-22 10:00:00,87.7,88.03,85.88,86.25,81572.0,81.8585,82.1665,80.1598,80.5051,81572.0
2022-03-22 10:30:00,86.41,87.4,85.73,86.92,26892.0,80.6545,81.5785,80.0197,81.1305,26892.0
2022-03-22 11:00:00,86.92,87.58,86.59,87.41,23273.0,81.1305,81.7465,80.8225,81.5878,23273.0
2022-03-22 11:30:00,87.48,87.58,86.23,86.33,36377.0,81.6532,81.7465,80.4864,80.5798,36377.0
2022-03-22 12:00:00,86.37,87.33,86.2,87.27,50703.0,80.6171,81.5132,80.4584,81.4572,50703.0
2022-03-22 12:30:00,87.27,87.65,86.93,87.6,21084.0,81.4572,81.8119,81.1398,81.7652,21084.0
2022-03-22 13:00:00,87.58,88.34,87.54,88.34,22910.0,81.7465,82.4559,81.7092,82.4559,22910.0
2022-03-22 13:30:00,88.31,88.38,87.68,88.04,27813.0,82.4279,82.4932,81.8399,82.1759,27813.0
2022-03-22 14:00:00,88.04,88.66,87.82,88.41,47049.0,82.1759,82.7546,81.9705,82.5212,47049.0
2022-03-22 14:30:00,88.41,89.09,88.32,88.84,43971.0,82.5212,83.1559,82.4372,82.9226,43971.0
2022-03-22 15:00:00,88.84,89.22,88.69,88.92,41724.0,82.9226,83.2773,82.7826,82.9973,41724.0
2022-03-22 15:30:00,88.94,89.16,88.68,88.94,133679.0,83.0159,83.2213,82.7733,83.0159,133679.0
2022-03-23 09:30:00,86.04,86.39,82.94,83.82,122930.0,80.3091,80.6358,77.4156,78.237,122930.0
2022-03-23 10:00:00,83.67,84.77,82.97,83.5,69818.0,78.097,79.1237,77.4436,77.9383,69818.0
2022-03-23 10:30:00,83.48,83.58,82.41,82.58,104625.0,77.9196,78.0129,76.9209,77.0796,104625.0
2022-03-23 11:00:00,82.61,83.4,82.16,82.81,116389.0,77.1076,77.8449,76.6875,77.2942,116389.0
2022-03-23 11:30:00,82.81,82.98,81.84,82.36,128482.0,77.2942,77.4529,76.3888,76.8742,128482.0
2022-03-23 12:00:00,82.23,82.81,81.38,81.5,95397.0,76.7529,77.2942,75.9595,76.0715,95397.0
2022-03-23 12:30:00,81.52,82.0,81.19,81.5,128337.0,76.0902,76.5382,75.7821,76.0715,128337.0
2022-03-23 13:00:00,81.44,81.44,80.8,80.84,114185.0,76.0155,76.0155,75.4181,75.4555,114185.0
2022-03-23 13:30:00,80.81,81.46,80.61,81.46,93827.0,75.4275,76.0342,75.2408,76.0342,93827.0
2022-03-23 14:00:00,81.39,81.98,81.26,81.3,92953.0,75.9688,76.5195,75.8475,75.8848,92953.0
2022-03-23 14:30:00,81.42,82.04,81.36,81.74,35220.0,75.9968,76.5755,75.9408,76.2955,35220.0
2022-03-23 15:00:00,81.73,81.86,81.3,81.48,44392.0,76.2862,76.4075,75.8848,76.0528,44392.0
2022-03-23 15:30:00,81.45,81.78,81.26,81.56,162550.0,76.0248,76.3328,75.8475,76.1275,162550.0
2022-03-24 09:30:00,82.5,82.5,80.5,81.06,95074.0,77.0049,77.0049,75.1381,75.6608,95074.0
2022-03-24 10:00:00,81.2,81.81,80.8,81.48,36258.0,75.7915,76.3608,75.4181,76.0528,36258.0
2022-03-24 10:30:00,81.48,82.42,81.39,82.14,22951.0,76.0528,76.9302,75.9688,76.6689,22951.0
2022-03-24 11:00:00,82.13,82.55,81.81,82.49,38880.0,76.6595,77.0516,76.3608,76.9956,38880.0
2022-03-24 11:30:00,82.47,83.15,82.41,82.75,55866.0,76.9769,77.6116,76.9209,77.2382,55866.0
2022-03-24 12:00:00,82.72,83.17,82.59,83.17,21053.0,77.2102,77.6303,77.0889,77.6303,21053.0
2022-03-24 12:30:00,82.98,83.53,82.79,82.99,54499.0,77.4529,77.9663,77.2756,77.4622,54499.0
2022-03-24 13:00:00,82.95,83.05,82.64,82.92,29263.0,77.4249,77.5183,77.1356,77.3969,29263.0
2022-03-24 13:30:00,82.93,83.0,82.65,82.77,28888.0,77.4062,77.4716,77.1449,77.2569,28888.0
2022-03-24 14:00:00,82.76,82.99,82.7,82.89,24184.0,77.2476,77.4622,77.1916,77.3689,24184.0
2022-03-24 14:30:00,82.89,83.38,82.71,83.35,40262.0,77.3689,77.8263,77.2009,77.7983,40262.0
2022-03-24 15:00:00,83.37,83.82,83.2,83.59,38758.0,77.8169,78.237,77.6583,78.0223,38758.0
2022-03-24 15:30:00,83.62,83.67,83.19,83.54,137651.0,78.0503,78.097,77.6489,77.9756,137651.0
2022-03-25 09:30:00,83.57,83.57,81.42,82.42,45205.0,78.0036,78.0036,75.9968,76.9302,45205.0
2022-03-25 10:00:00,82.18,83.32,82.17,82.97,27602.0,76.7062,77.7703,76.6969,77.4436,27602.0
2022-03-25 10:30:00,82.98,83.82,82.88,83.45,39201.0,77.4529,78.237,77.3596,77.8916,39201.0
2022-03-25 11:00:00,83.43,83.43,81.83,82.27,63353.0,77.8729,77.8729,76.3795,76.7902,63353.0
2022-03-25 11:30:00,82.19,83.2,82.12,82.64,38466.0,76.7155,77.6583,76.6502,77.1356,38466.0
2022-03-25 12:00:00,82.69,83.22,82.6,83.04,40874.0,77.1822,77.6769,77.0982,77.5089,40874.0
2022-03-25 12:30:00,82.85,82.95,82.56,82.56,15088.0,77.3316,77.4249,77.0609,77.0609,15088.0
2022-03-25 13:00:00,82.63,82.84,82.42,82.48,11518.0,77.1262,77.3222,76.9302,76.9862,11518.0
2022-03-25 13:30:00,82.48,83.01,82.44,83.01,21024.0,76.9862,77.4809,76.9489,77.4809,21024.0
2022-03-25 14:00:00,83.01,83.05,82.36,82.5,15622.0,77.4809,77.5183,76.8742,77.0049,15622.0
2022-03-25 14:30:00,82.53,82.58,81.65,81.7,39622.0,77.0329,77.0796,76.2115,76.2582,39622.0
2022-03-25 15:00:00,81.73,81.99,81.17,81.49,30945.0,76.2862,76.5289,75.7635,76.0622,30945.0
2022-03-25 15:30:00,81.45,81.58,81.06,81.42,115768.0,76.0248,76.1462,75.6608,75.9968,115768.0
2022-03-28 09:30:00,82.25,82.25,80.69,81.31,37303.0,76.7715,76.7715,75.3154,75.8941,37303.0
2022-03-28 10:00:00,81.31,81.89,80.96,81.08,22542.0,75.8941,76.4355,75.5675,75.6795,22542.0
2022-03-28 10:30:00,81.14,81.94,80.87,81.58,26370.0,75.7355,76.4822,75.4835,76.1462,26370.0
2022-03-28 11:00:00,81.59,81.69,80.82,81.05,29006.0,76.1555,76.2488,75.4368,75.6515,29006.0
2022-03-28 11:30:00,81.08,81.18,80.26,80.32,58294.0,75.6795,75.7728,74.9141,74.9701,58294.0
2022-03-28 12:00:00,80.38,80.93,80.38,80.49,33551.0,75.0261,75.5395,75.0261,75.1288,33551.0
2022-03-28 12:30:00,80.56,80.95,80.41,80.95,22978.0,75.1941,75.5581,75.0541,75.5581,22978.0
2022-03-28 13:00:00,81.0,81.12,80.8,81.05,16895.0,75.6048,75.7168,75.4181,75.6515,16895.0
2022-03-28 13:30:00,81.11,81.2,80.66,80.7,21666.0,75.7075,75.7915,75.2874,75.3248,21666.0
2022-03-28 14:00:00,80.75,80.77,80.5,80.59,15946.0,75.3714,75.3901,75.1381,75.2221,15946.0
2022-03-28 14:30:00,80.62,80.9,80.52,80.87,24248.0,75.2501,75.5115,75.1568,75.4835,24248.0
2022-03-28 15:00:00,80.9,80.93,80.63,80.81,35810.0,75.5115,75.5395,75.2594,75.4275,35810.0
2022-03-28 15:30:00,80.8,81.71,80.79,81.71,99244.0,75.4181,76.2675,75.4088,76.2675,99244.0
2022-03-29 09:30:00,83.0,85.69,82.63,85.07,133599.0,77.4716,79.9824,77.1262,79.4037,133599.0
2022-03-29 10:00:00,85.22,85.33,83.55,84.58,68222.0,79.5437,79.6464,77.9849,78.9463,68222.0
2022-03-29 10:30:00,84.62,85.78,84.51,85.71,113554.0,78.9837,80.0664,78.881,80.0011,113554.0
2022-03-29 11:00:00,85.68,85.68,84.9,85.21,29392.0,79.9731,79.9731,79.245,79.5344,29392.0
2022-03-29 11:30:00,85.28,85.81,85.17,85.67,31560.0,79.5997,80.0944,79.497,79.9637,31560.0
2022-03-29 12:00:00,85.74,85.75,85.35,85.56,28618.0,80.0291,80.0384,79.6651,79.8611,28618.0
2022-03-29 12:30:00,85.62,85.62,84.99,85.36,16954.0,79.9171,79.9171,79.329,79.6744,16954.0
2022-03-29 13:00:00,85.36,85.66,85.23,85.61,24526.0,79.6744,79.9544,79.553,79.9077,24526.0
2022-03-29 13:30:00,85.61,86.48,85.56,86.44,45654.0,79.9077,80.7198,79.8611,80.6825,45654.0
2022-03-29 14:00:00,86.44,87.35,86.44,87.35,82068.0,80.6825,81.5318,80.6825,81.5318,82068.0
2022-03-29 14:30:00,87.32,88.06,87.31,88.0,71214.0,81.5038,82.1945,81.4945,82.1385,71214.0
2022-03-29 15:00:00,88.0,88.35,87.7,87.86,99124.0,82.1385,82.4652,81.8585,82.0079,99124.0
2022-03-29 15:30:00,87.88,88.36,87.25,87.48,166605.0,82.0265,82.4746,81.4385,81.6532,166605.0
2022-03-30 09:30:00,86.14,89.42,85.42,89.42,81879.0,80.4024,83.464,79.7304,83.464,81879.0
2022-03-30 10:00:00,89.36,89.56,88.3,88.85,97261.0,83.408,83.5946,82.4186,82.9319,97261.0
2022-03-30 10:30:00,88.81,88.98,87.85,88.57,67820.0,82.8946,83.0533,81.9985,82.6706,67820.0
2022-03-30 11:00:00,88.58,88.98,88.0,88.3,36222.0,82.6799,83.0533,82.1385,82.4186,36222.0
2022-03-30 11:30:00,88.29,88.6,87.74,87.74,64923.0,82.4092,82.6986,81.8959,81.8959,64923.0
2022-03-30 12:00:00,87.74,87.8,87.29,87.63,39768.0,81.8959,81.9519,81.4758,81.7932,39768.0
2022-03-30 12:30:00,87.64,87.94,86.62,87.1,45220.0,81.8025,82.0825,80.8505,81.2985,45220.0
2022-03-30 13:00:00,87.1,87.1,85.77,85.92,63298.0,81.2985,81.2985,80.0571,80.1971,63298.0
2022-03-30 13:30:00,85.95,86.21,85.4,85.47,58330.0,80.2251,80.4678,79.7117,79.7771,58330.0
2022-03-30 14:00:00,85.47,85.69,84.63,84.64,113615.0,79.7771,79.9824,78.993,79.0023,113615.0
2022-03-30 14:30:00,84.64,85.17,84.12,84.37,69210.0,79.0023,79.497,78.517,78.7503,69210.0
2022-03-30 15:00:00,84.32,84.34,83.58,83.98,66361.0,78.7037,78.7223,78.0129,78.3863,66361.0
2022-03-30 15:30:00,84.02,84.02,83.25,83.57,212557.0,78.4236,78.4236,77.7049,78.0036,212557.0
2022-03-31 09:30:00,83.12,83.88,81.5,82.06,90868.0,77.5836,78.293,76.0715,76.5942,90868.0
2022-03-31 10:00:00,82.0,82.2,80.69,81.06,135581.0,76.5382,76.7249,75.3154,75.6608,135581.0
2022-03-31 10:30:00,81.07,81.35,80.09,80.32,106576.0,75.6701,75.9315,74.7554,74.9701,106576.0
2022-03-31 11:00:00,80.31,80.75,79.56,79.57,84714.0,74.9608,75.3714,74.2607,74.27,84714.0
2022-03-31 11:30:00,79.55,80.21,79.37,80.15,81317.0,74.2514,74.8674,74.0834,74.8114,81317.0
2022-03-31 12:00:00,80.06,80.64,79.84,80.0,40308.0,74.7274,75.2688,74.5221,74.6714,40308.0
2022-03-31 12:30:00,80.03,80.17,79.82,80.0,33905.0,74.6994,74.8301,74.5034,74.6714,33905.0
2022-03-31 13:00:00,79.95,80.05,78.93,79.1,106078.0,74.6247,74.7181,73.6727,73.8314,106078.0
2022-03-31 13:30:00,79.07,79.75,79.05,79.45,67718.0,73.8033,74.4381,73.7847,74.158,67718.0
2022-03-31 14:00:00,79.44,79.91,79.41,79.65,28013.0,74.1487,74.5874,74.1207,74.3447,28013.0
2022-03-31 14:30:00,79.63,79.82,79.4,79.42,31843.0,74.326,74.5034,74.1114,74.13,31843.0
2022-03-31 15:00:00,79.43,79.45,78.92,78.98,38373.0,74.1394,74.158,73.6633,73.7193,38373.0
2022-03-31 15:30:00,79.0,79.1,78.67,78.7,243842.0,73.738,73.8314,73.43,73.458,243842.0
2022-04-01 09:30:00,79.89,80.26,78.35,78.94,57006.0,74.5687,74.9141,73.1313,73.682,57006.0
2022-04-01 10:00:00,78.85,79.09,78.16,78.75,63523.0,73.598,73.822,72.954,73.5047,63523.0
2022-04-01 10:30:00,78.75,79.17,78.52,78.72,29736.0,73.5047,73.8967,73.29,73.4767,29736.0
2022-04-01 11:00:00,78.85,78.92,78.07,78.11,56244.0,73.598,73.6633,72.87,72.9073,56244.0
2022-04-01 11:30:00,78.13,78.36,77.55,78.32,82047.0,72.926,73.1406,72.3846,73.1033,82047.0
2022-04-01 12:00:00,78.34,78.45,77.68,77.69,23879.0,73.122,73.2246,72.5059,72.5153,23879.0
2022-04-01 12:30:00,77.64,77.77,77.3,77.39,34168.0,72.4686,72.5899,72.1512,72.2352,34168.0
2022-04-01 13:00:00,77.35,77.65,77.16,77.59,34597.0,72.1979,72.4779,72.0206,72.4219,34597.0
2022-04-01 13:30:00,77.52,78.23,77.49,78.05,21195.0,72.3566,73.0193,72.3286,72.8513,21195.0
2022-04-01 14:00:00,77.94,78.16,77.86,78.15,23564.0,72.7486,72.954,72.6739,72.9446,23564.0
2022-04-01 14:30:00,78.19,78.23,77.82,78.02,45019.0,72.982,73.0193,72.6366,72.8233,45019.0
2022-04-01 15:00:00,78.04,78.35,77.94,78.23,32747.0,72.842,73.1313,72.7486,73.0193,32747.0
2022-04-01 15:30:00,78.22,78.78,78.12,78.69,162574.0,73.01,73.5327,72.9166,73.4487,162574.0
2022-04-04 09:30:00,78.81,79.49,77.97,79.14,32141.0,73.5607,74.1954,72.7766,73.8687,32141.0
2022-04-04 10:00:00,79.21,79.76,79.0,79.38,30534.0,73.934,74.4474,73.738,74.0927,30534.0
2022-04-04 10:30:00,79.35,80.0,78.89,79.83,27937.0,74.0647,74.6714,73.6353,74.5127,27937.0
2022-04-04 11:00:00,79.75,80.48,79.57,80.31,33418.0,74.4381,75.1194,74.27,74.9608,33418.0
2022-04-04 11:30:00,80.27,80.62,80.1,80.42,35240.0,74.9234,75.2501,74.7647,75.0634,35240.0
2022-04-04 12:00:00,80.37,80.38,80.07,80.38,22274.0,75.0168,75.0261,74.7367,75.0261,22274.0
2022-04-04 12:30:00,80.39,80.81,80.29,80.71,28780.0,75.0354,75.4275,74.9421,75.3341,28780.0
2022-04-04 13:00:00,80.69,80.73,79.55,79.73,16870.0,75.3154,75.3528,74.2514,74.4194,16870.0
2022-04-04 13:30:00,79.72,79.95,79.6,79.91,16380.0,74.4101,74.6247,74.298,74.5874,16380.0
2022-04-04 14:00:00,79.87,80.42,79.69,80.08,37746.0,74.5501,75.0634,74.3821,74.7461,37746.0
2022-04-04 14:30:00,80.09,80.41,80.06,80.12,19337.0,74.7554,75.0541,74.7274,74.7834,19337.0
2022-04-04 15:00:00,80.13,80.25,79.8,79.96,36088.0,74.7927,74.9048,74.4847,74.6341,36088.0
2022-04-04 15:30:00,79.95,80.73,79.93,80.6,240892.0,74.6247,75.3528,74.6061,75.2314,240892.0
2022-04-05 09:30:00,79.5,82.24,79.5,80.98,105558.0,74.6008,77.172,74.6008,75.9896,105558.0
2022-04-05 10:00:00,80.91,81.36,79.98,80.52,77260.0,75.9239,76.3462,75.0513,75.558,77260.0
2022-04-05 10:30:00,80.61,80.61,79.95,80.5,72548.0,75.6424,75.6424,75.0231,75.5392,72548.0
2022-04-05 11:00:00,80.52,80.8,80.33,80.53,47258.0,75.558,75.8207,75.3797,75.5674,47258.0
2022-04-05 11:30:00,80.49,80.93,80.43,80.71,34371.0,75.5298,75.9427,75.4735,75.7363,34371.0
2022-04-05 12:00:00,80.69,80.69,80.27,80.5,65205.0,75.7175,75.7175,75.3234,75.5392,65205.0
2022-04-05 12:30:00,80.5,81.06,80.3,81.06,39876.0,75.5392,76.0647,75.3515,76.0647,39876.0
2022-04-05 13:00:00,81.11,81.95,81.0,81.71,76716.0,76.1116,76.8999,76.0084,76.6746,76716.0
2022-04-05 13:30:00,81.7,82.08,81.54,81.66,84795.0,76.6653,77.0218,76.5151,76.6277,84795.0
2022-04-05 14:00:00,81.69,81.95,81.54,81.61,43443.0,76.6559,76.8999,76.5151,76.5808,43443.0
2022-04-05 14:30:00,81.58,81.75,81.36,81.46,47801.0,76.5527,76.7122,76.3462,76.4401,47801.0
2022-04-05 15:00:00,81.48,81.51,80.58,80.58,43624.0,76.4588,76.487,75.6143,75.6143,43624.0
2022-04-05 15:30:00,80.56,80.63,80.12,80.55,152732.0,75.5955,75.6612,75.1826,75.5861,152732.0
2022-04-06 09:30:00,79.39,79.74,78.86,79.01,47204.0,74.4976,74.826,74.0003,74.141,47204.0
2022-04-06 10:00:00,79.1,79.77,78.0,79.77,47528.0,74.2255,74.8542,73.1933,74.8542,47528.0
2022-04-06 10:30:00,79.75,80.27,79.61,79.75,75237.0,74.8354,75.3234,74.7041,74.8354,75237.0
2022-04-06 11:00:00,79.7,80.63,79.54,80.58,26092.0,74.7885,75.6612,74.6384,75.6143,26092.0
2022-04-06 11:30:00,80.53,80.53,79.96,80.36,41835.0,75.5674,75.5674,75.0325,75.4078,41835.0
2022-04-06 12:00:00,80.39,80.52,79.98,80.19,47270.0,75.436,75.558,75.0513,75.2483,47270.0
2022-04-06 12:30:00,80.18,80.24,79.72,80.14,44539.0,75.2389,75.2952,74.8073,75.2014,44539.0
2022-04-06 13:00:00,80.13,80.42,79.94,80.15,22769.0,75.192,75.4641,75.0137,75.2108,22769.0
2022-04-06 13:30:00,80.13,80.29,79.92,80.0,29722.0,75.192,75.3422,74.995,75.07,29722.0
2022-04-06 14:00:00,79.99,80.54,79.36,79.64,79811.0,75.0606,75.5767,74.4695,74.7322,79811.0
2022-04-06 14:30:00,79.73,80.34,79.64,80.04,52803.0,74.8167,75.3891,74.7322,75.1076,52803.0
2022-04-06 15:00:00,80.04,80.14,79.56,79.59,56435.0,75.1076,75.2014,74.6571,74.6853,56435.0
2022-04-06 15:30:00,79.57,79.84,79.16,79.32,107971.0,74.6665,74.9199,74.2818,74.4319,107971.0
2022-04-07 09:30:00,78.83,80.25,78.83,79.58,84577.0,73.9721,75.3046,73.9721,74.6759,84577.0
2022-04-07 10:00:00,79.51,80.07,79.04,79.24,45356.0,74.6102,75.1357,74.1692,74.3569,45356.0
2022-04-07 10:30:00,79.24,79.37,78.74,79.13,58212.0,74.3569,74.4788,73.8877,74.2536,58212.0
2022-04-07 11:00:00,79.15,79.55,78.4,78.48,58614.0,74.2724,74.6478,73.5686,73.6437,58614.0
2022-04-07 11:30:00,78.45,78.89,78.37,78.65,36659.0,73.6155,74.0284,73.5405,73.8032,36659.0
2022-04-07 12:00:00,78.62,78.63,78.22,78.43,73088.0,73.7751,73.7844,73.3997,73.5968,73088.0
2022-04-07 12:30:00,78.42,78.63,78.16,78.53,40916.0,73.5874,73.7844,73.3434,73.6906,40916.0
2022-04-07 13:00:00,78.52,79.15,78.5,79.15,44976.0,73.6812,74.2724,73.6625,74.2724,44976.0
2022-04-07 13:30:00,79.17,79.28,78.6,79.09,46901.0,74.2912,74.3944,73.7563,74.2161,46901.0
2022-04-07 14:00:00,79.07,79.32,78.85,79.06,47126.0,74.1973,74.4319,73.9909,74.188,47126.0
2022-04-07 14:30:00,79.1,79.79,79.05,79.65,45674.0,74.2255,74.873,74.1786,74.7416,45674.0
2022-04-07 15:00:00,79.63,79.99,79.56,79.84,56224.0,74.7228,75.0606,74.6571,74.9199,56224.0
2022-04-07 15:30:00,79.87,79.95,79.26,79.43,134179.0,74.948,75.0231,74.3756,74.5351,134179.0
2022-04-08 09:30:00,80.61,83.28,80.61,81.15,174178.0,75.6424,78.1479,75.6424,76.1492,174178.0
2022-04-08 10:00:00,80.83,83.63,80.77,83.55,206096.0,75.8489,78.4763,75.7926,78.4013,206096.0
2022-04-08 10:30:00,83.57,84.36,83.0,84.33,127957.0,78.42,79.1613,77.8851,79.1332,127957.0
2022-04-08 11:00:00,84.3,84.7,83.11,83.15,74385.0,79.105,79.4804,77.9884,78.0259,74385.0
2022-04-08 11:30:00,83.12,83.15,82.47,82.63,69492.0,77.9978,78.0259,77.3878,77.5379,69492.0
2022-04-08 12:00:00,82.59,83.35,82.53,83.2,54964.0,77.5004,78.2136,77.4441,78.0728,54964.0
2022-04-08 12:30:00,83.2,83.2,82.16,82.45,39314.0,78.0728,78.0728,77.0969,77.369,39314.0
2022-04-08 13:00:00,82.47,82.66,82.05,82.18,37610.0,77.3878,77.5661,76.9937,77.1157,37610.0
2022-04-08 13:30:00,82.18,82.92,82.03,82.63,35317.0,77.1157,77.8101,76.9749,77.5379,35317.0
2022-04-08 14:00:00,82.61,83.2,82.41,82.6,47988.0,77.5192,78.0728,77.3315,77.5098,47988.0
2022-04-08 14:30:00,82.62,82.7,82.42,82.54,55709.0,77.5286,77.6036,77.3409,77.4535,55709.0
2022-04-08 15:00:00,82.49,82.61,82.01,82.06,40689.0,77.4066,77.5192,76.9562,77.0031,40689.0
2022-04-08 15:30:00,82.03,82.16,81.25,81.45,197806.0,76.9749,77.0969,76.243,76.4307,197806.0
2022-04-11 09:30:00,80.44,83.47,80.44,83.4,50680.0,75.4829,78.3262,75.4829,78.2605,50680.0
2022-04-11 10:00:00,83.28,84.98,82.86,84.52,104984.0,78.1479,79.7431,77.7538,79.3115,104984.0
2022-04-11 10:30:00,84.37,85.13,83.47,83.57,63015.0,79.1707,79.8839,78.3262,78.42,63015.0
2022-04-11 11:00:00,83.61,83.81,83.18,83.69,34265.0,78.4576,78.6452,78.0541,78.5326,34265.0
2022-04-11 11:30:00,83.84,84.19,83.64,84.01,38669.0,78.6734,79.0018,78.4857,78.8329,38669.0
2022-04-11 12:00:00,84.03,84.2,83.72,84.01,33026.0,78.8517,79.0112,78.5608,78.8329,33026.0
2022-04-11 12:30:00,84.03,84.13,83.32,83.47,38338.0,78.8517,78.9455,78.1854,78.3262,38338.0
2022-04-11 13:00:00,83.55,83.61,83.1,83.41,42098.0,78.4013,78.4576,77.979,78.2699,42098.0
2022-04-11 13:30:00,83.55,84.2,83.53,84.12,26606.0,78.4013,79.0112,78.3825,78.9361,26606.0
2022-04-11 14:00:00,84.08,84.23,83.72,83.97,26709.0,78.8986,79.0394,78.5608,78.7954,26709.0
2022-04-11 14:30:00,83.95,84.0,83.69,83.78,42256.0,78.7766,78.8235,78.5326,78.6171,42256.0
2022-04-11 15:00:00,83.8,83.92,82.77,82.87,103067.0,78.6358,78.7485,77.6693,77.7632,103067.0
2022-04-11 15:30:00,82.84,82.99,82.4,82.54,210098.0,77.735,77.8758,77.3221,77.4535,210098.0
2022-04-12 09:30:00,83.24,84.89,83.14,84.31,33443.0,78.1104,79.6587,78.0165,79.1144,33443.0
2022-04-12 10:00:00,84.17,85.24,83.92,84.76,55797.0,78.983,79.9871,78.7485,79.5367,55797.0
2022-04-12 10:30:00,84.54,85.13,82.88,83.28,45137.0,79.3302,79.8839,77.7725,78.1479,45137.0
2022-04-12 11:00:00,83.29,83.57,82.91,83.09,30663.0,78.1573,78.42,77.8007,77.9696,30663.0
2022-04-12 11:30:00,83.15,83.18,82.42,82.81,37758.0,78.0259,78.0541,77.3409,77.7069,37758.0
2022-04-12 12:00:00,82.78,83.0,82.15,82.21,26111.0,77.6787,77.8851,77.0875,77.1438,26111.0
2022-04-12 12:30:00,82.17,82.29,81.84,81.84,24943.0,77.1063,77.2189,76.7966,76.7966,24943.0
2022-04-12 13:00:00,81.89,82.03,81.49,81.49,12806.0,76.8436,76.9749,76.4682,76.4682,12806.0
2022-04-12 13:30:00,81.53,81.93,80.87,80.92,87185.0,76.5057,76.8811,75.8864,75.9333,87185.0
2022-04-12 14:00:00,80.97,81.03,80.56,80.75,28130.0,75.9802,76.0365,75.5955,75.7738,28130.0
2022-04-12 14:30:00,80.78,81.18,80.72,80.98,25329.0,75.802,76.1773,75.7457,75.9896,25329.0
2022-04-12 15:00:00,81.0,81.05,80.27,80.29,70324.0,76.0084,76.0553,75.3234,75.3422,70324.0
2022-04-12 15:30:00,80.31,80.41,79.95,80.12,152947.0,75.3609,75.4548,75.0231,75.1826,152947.0
2022-04-13 09:30:00,77.7,79.12,76.36,77.78,192921.0,72.9118,74.2443,71.6543,72.9868,192921.0
2022-04-13 10:00:00,77.86,78.89,77.72,78.14,64843.0,73.0619,74.0284,72.9305,73.3246,64843.0
2022-04-13 10:30:00,78.16,79.75,78.04,79.46,43458.0,73.3434,74.8354,73.2308,74.5633,43458.0
2022-04-13 11:00:00,79.38,80.73,79.37,80.73,84280.0,74.4882,75.755,74.4788,75.755,84280.0
2022-04-13 11:30:00,80.72,81.54,80.69,81.1,105433.0,75.7457,76.5151,75.7175,76.1022,105433.0
2022-04-13 12:00:00,81.02,81.06,80.57,80.73,31529.0,76.0272,76.0647,75.6049,75.755,31529.0
2022-04-13 12:30:00,80.81,81.49,80.81,81.09,29720.0,75.8301,76.4682,75.8301,76.0929,29720.0
2022-04-13 13:00:00,81.11,81.38,80.91,81.22,18025.0,76.1116,76.365,75.9239,76.2148,18025.0
2022-04-13 13:30:00,81.22,81.34,80.64,80.99,34988.0,76.2148,76.3274,75.6706,75.999,34988.0
2022-04-13 14:00:00,81.1,81.11,79.9,79.95,67020.0,76.1022,76.1116,74.9762,75.0231,67020.0
2022-04-13 14:30:00,79.98,80.79,79.92,80.57,41573.0,75.0513,75.8113,74.995,75.6049,41573.0
2022-04-13 15:00:00,80.51,80.87,80.46,80.46,63197.0,75.5486,75.8864,75.5017,75.5017,63197.0
2022-04-13 15:30:00,80.46,80.9,80.4,80.75,182757.0,75.5017,75.9146,75.4454,75.7738,182757.0
2022-04-14 09:30:00,80.54,81.99,80.02,80.07,47179.0,75.5767,76.9374,75.0888,75.1357,47179.0
2022-04-14 10:00:00,80.0,81.5,80.0,81.03,35433.0,75.07,76.4776,75.07,76.0365,35433.0
2022-04-14 10:30:00,80.99,81.62,80.39,80.54,32040.0,75.999,76.5902,75.436,75.5767,32040.0
2022-04-14 11:00:00,80.47,80.96,80.42,80.81,21829.0,75.5111,75.9709,75.4641,75.8301,21829.0
2022-04-14 11:30:00,80.81,80.83,80.16,80.32,20409.0,75.8301,75.8489,75.2202,75.3703,20409.0
2022-04-14 12:00:00,80.27,80.29,79.59,79.73,29981.0,75.3234,75.3422,74.6853,74.8167,29981.0
2022-04-14 12:30:00,79.84,79.98,79.36,79.78,30679.0,74.9199,75.0513,74.4695,74.8636,30679.0
2022-04-14 13:00:00,79.81,79.83,79.23,79.44,32045.0,74.8917,74.9105,74.3475,74.5445,32045.0
2022-04-14 13:30:00,79.46,80.04,79.44,80.02,40759.0,74.5633,75.1076,74.5445,75.0888,40759.0
2022-04-14 14:00:00,80.06,80.41,79.9,80.08,47719.0,75.1263,75.4548,74.9762,75.1451,47719.0
2022-04-14 14:30:00,80.07,80.31,79.83,79.85,34775.0,75.1357,75.3609,74.9105,74.9293,34775.0
2022-04-14 15:00:00,79.87,80.09,79.69,79.98,54873.0,74.948,75.1545,74.7791,75.0513,54873.0
2022-04-14 15:30:00,79.98,80.11,79.64,79.99,257064.0,75.0513,75.1732,74.7322,75.0606,257064.0
2022-04-18 09:30:00,79.29,80.21,77.94,78.54,37369.0,74.4038,75.2671,73.137,73.7,37369.0
2022-04-18 10:00:00,78.61,79.45,78.32,79.09,24902.0,73.7657,74.5539,73.4936,74.2161,24902.0
2022-04-18 10:30:00,79.16,79.93,78.85,79.55,23417.0,74.2818,75.0043,73.9909,74.6478,23417.0
2022-04-18 11:00:00,79.54,79.88,79.33,79.39,21277.0,74.6384,74.9574,74.4413,74.4976,21277.0
2022-04-18 11:30:00,79.34,79.39,78.39,78.92,29655.0,74.4507,74.4976,73.5592,74.0566,29655.0
2022-04-18 12:00:00,78.97,78.97,78.67,78.9,18715.0,74.1035,74.1035,73.822,74.0378,18715.0
2022-04-18 12:30:00,78.96,79.45,78.93,79.32,10470.0,74.0941,74.5539,74.066,74.4319,10470.0
2022-04-18 13:00:00,79.35,80.0,79.33,79.88,58800.0,74.4601,75.07,74.4413,74.9574,58800.0
2022-04-18 13:30:00,79.89,80.95,79.88,80.71,63037.0,74.9668,75.9615,74.9574,75.7363,63037.0
2022-04-18 14:00:00,80.79,81.22,80.69,81.16,34430.0,75.8113,76.2148,75.7175,76.1585,34430.0
2022-04-18 14:30:00,81.14,81.37,80.92,81.17,36611.0,76.1398,76.3556,75.9333,76.1679,36611.0
2022-04-18 15:00:00,81.22,81.35,80.51,80.62,50545.0,76.2148,76.3368,75.5486,75.6518,50545.0
2022-04-18 15:30:00,80.61,80.8,80.19,80.77,64471.0,75.6424,75.8207,75.2483,75.7926,64471.0
2022-04-19 09:30:00,81.24,83.09,81.24,83.01,26855.0,76.2336,77.9696,76.2336,77.8945,26855.0
2022-04-19 10:00:00,83.01,84.18,82.73,83.56,54270.0,77.8945,78.9924,77.6318,78.4106,54270.0
2022-04-19 10:30:00,83.62,84.0,83.55,83.91,23938.0,78.4669,78.8235,78.4013,78.7391,23938.0
2022-04-19 11:00:00,83.91,85.17,83.82,85.12,40184.0,78.7391,79.9214,78.6546,79.8745,40184.0
2022-04-19 11:30:00,85.16,85.6,84.96,85.49,37792.0,79.912,80.3249,79.7244,80.2217,37792.0
2022-04-19 12:00:00,85.49,86.32,85.33,85.91,44346.0,80.2217,81.0006,80.0716,80.6158,44346.0
2022-04-19 12:30:00,85.95,86.35,85.44,85.44,26259.0,80.6534,81.0287,80.1748,80.1748,26259.0
2022-04-19 13:00:00,85.44,85.88,85.26,85.44,29332.0,80.1748,80.5877,80.0059,80.1748,29332.0
2022-04-19 13:30:00,85.49,85.55,84.98,85.3,35928.0,80.2217,80.278,79.7431,80.0434,35928.0
2022-04-19 14:00:00,85.27,85.6,84.8,85.07,33724.0,80.0153,80.3249,79.5742,79.8276,33724.0
2022-04-19 14:30:00,85.1,85.28,84.8,85.02,23028.0,79.8557,80.0246,79.5742,79.7807,23028.0
2022-04-19 15:00:00,85.04,85.45,84.86,85.11,26437.0,79.7994,80.1842,79.6305,79.8651,26437.0
2022-04-19 15:30:00,85.15,85.26,84.63,84.89,113623.0,79.9027,80.0059,79.4147,79.6587,113623.0
2022-04-20 09:30:00,84.45,85.73,83.71,83.79,59838.0,79.2458,80.4469,78.5514,78.6265,59838.0
2022-04-20 10:00:00,83.65,84.5,83.08,83.35,40362.0,78.4951,79.2927,77.9602,78.2136,40362.0
2022-04-20 10:30:00,83.35,84.18,83.21,83.76,35100.0,78.2136,78.9924,78.0822,78.5983,35100.0
2022-04-20 11:00:00,83.8,83.8,83.46,83.71,17192.0,78.6358,78.6358,78.3168,78.5514,17192.0
2022-04-20 11:30:00,83.74,84.14,83.42,83.71,21377.0,78.5795,78.9549,78.2793,78.5514,21377.0
2022-04-20 12:00:00,83.75,83.88,83.1,83.11,15944.0,78.5889,78.7109,77.979,77.9884,15944.0
2022-04-20 12:30:00,83.21,83.34,82.82,83.17,16123.0,78.0822,78.2042,77.7162,78.0447,16123.0
2022-04-20 13:00:00,83.2,83.31,82.88,83.03,16857.0,78.0728,78.176,77.7725,77.9133,16857.0
2022-04-20 13:30:00,82.99,83.11,82.77,82.84,16380.0,77.8758,77.9884,77.6693,77.735,16380.0
2022-04-20 14:00:00,82.84,82.93,82.01,82.11,23340.0,77.735,77.8195,76.9562,77.05,23340.0
2022-04-20 14:30:00,82.07,82.5,82.0,82.16,21754.0,77.0125,77.416,76.9468,77.0969,21754.0
2022-04-20 15:00:00,82.2,82.56,82.03,82.48,19487.0,77.1344,77.4723,76.9749,77.3972,19487.0
2022-04-20 15:30:00,82.47,82.58,82.13,82.24,88491.0,77.3878,77.491,77.0688,77.172,88491.0
2022-04-21 09:30:00,83.51,83.75,81.53,81.99,41470.0,78.3637,78.5889,76.5057,76.9374,41470.0
2022-04-21 10:00:00,82.01,82.04,79.8,80.72,53560.0,76.9562,76.9843,74.8823,75.7457,53560.0
2022-04-21 10:30:00,80.8,81.12,80.32,80.58,20303.0,75.8207,76.121,75.3703,75.6143,20303.0
2022-04-21 11:00:00,80.56,81.3,80.48,81.0,20075.0,75.5955,76.2899,75.5204,76.0084,20075.0
2022-04-21 11:30:00,81.01,81.01,80.32,80.5,30281.0,76.0178,76.0178,75.3703,75.5392,30281.0
2022-04-21 12:00:00,80.55,80.85,80.13,80.49,24007.0,75.5861,75.8676,75.192,75.5298,24007.0
2022-04-21 12:30:00,80.33,80.72,80.25,80.44,15258.0,75.3797,75.7457,75.3046,75.4829,15258.0
2022-04-21 13:00:00,80.51,80.75,80.12,80.74,14986.0,75.5486,75.7738,75.1826,75.7644,14986.0
2022-04-21 13:30:00,80.8,80.92,79.81,79.81,20554.0,75.8207,75.9333,74.8917,74.8917,20554.0
2022-04-21 14:00:00,79.85,80.04,79.15,79.32,38392.0,74.9293,75.1076,74.2724,74.4319,38392.0
2022-04-21 14:30:00,79.29,79.52,78.63,78.71,27084.0,74.4038,74.6196,73.7844,73.8595,27084.0
2022-04-21 15:00:00,78.75,79.02,78.46,79.02,42068.0,73.8971,74.1504,73.6249,74.1504,42068.0
2022-04-21 15:30:00,79.04,79.13,78.52,78.93,141254.0,74.1692,74.2536,73.6812,74.066,141254.0
2022-04-22 09:30:00,78.25,78.91,77.89,78.62,26228.0,73.4279,74.0472,73.0901,73.7751,26228.0
2022-04-22 10:00:00,78.7,79.68,78.7,78.92,36679.0,73.8501,74.7697,73.8501,74.0566,36679.0
2022-04-22 10:30:00,78.95,79.21,78.53,78.68,35591.0,74.0847,74.3287,73.6906,73.8314,35591.0
2022-04-22 11:00:00,78.64,79.01,77.86,77.9,37046.0,73.7938,74.141,73.0619,73.0994,37046.0
2022-04-22 11:30:00,77.99,78.29,77.5,77.52,26995.0,73.1839,73.4654,72.7241,72.7429,26995.0
2022-04-22 12:00:00,77.5,78.12,77.36,78.02,35332.0,72.7241,73.3059,72.5927,73.212,35332.0
2022-04-22 12:30:00,77.94,78.37,77.93,77.96,15693.0,73.137,73.5405,73.1276,73.1557,15693.0
2022-04-22 13:00:00,78.0,78.42,77.88,78.13,23818.0,73.1933,73.5874,73.0807,73.3153,23818.0
2022-04-22 13:30:00,78.09,78.09,77.69,77.82,14283.0,73.2777,73.2777,72.9024,73.0244,14283.0
2022-04-22 14:00:00,77.81,78.14,77.68,77.75,24612.0,73.015,73.3246,72.893,72.9587,24612.0
2022-04-22 14:30:00,77.74,77.8,77.02,77.04,39182.0,72.9493,73.0056,72.2737,72.2924,39182.0
2022-04-22 15:00:00,77.08,77.45,76.88,77.36,56871.0,72.33,72.6772,72.1423,72.5927,56871.0
2022-04-22 15:30:00,77.34,77.54,77.15,77.28,161887.0,72.5739,72.7616,72.3957,72.5176,161887.0
2022-04-25 09:30:00,77.06,77.37,75.57,75.96,70257.0,72.3112,72.6021,70.913,71.279,70257.0
2022-04-25 10:00:00,75.84,76.54,75.28,76.39,42199.0,71.1664,71.8232,70.6409,71.6825,42199.0
2022-04-25 10:30:00,76.37,77.28,75.92,75.93,45773.0,71.6637,72.5176,71.2415,71.2508,45773.0
2022-04-25 11:00:00,76.01,76.02,75.46,75.84,49770.0,71.3259,71.3353,70.8098,71.1664,49770.0
2022-04-25 11:30:00,75.85,76.04,75.45,75.79,33886.0,71.1758,71.3541,70.8004,71.1195,33886.0
2022-04-25 12:00:00,75.86,77.05,75.72,77.02,63743.0,71.1851,72.3018,71.0538,72.2737,63743.0
2022-04-25 12:30:00,77.09,78.2,76.94,78.08,55655.0,72.3394,73.3809,72.1986,73.2683,55655.0
2022-04-25 13:00:00,78.09,78.57,77.69,78.28,52617.0,73.2777,73.7281,72.9024,73.456,52617.0
2022-04-25 13:30:00,78.26,78.37,77.85,77.94,25207.0,73.4372,73.5405,73.0525,73.137,25207.0
2022-04-25 14:00:00,78.0,78.72,77.81,78.66,31794.0,73.1933,73.8689,73.015,73.8126,31794.0
2022-04-25 14:30:00,78.73,78.77,77.98,78.17,37159.0,73.8783,73.9158,73.1745,73.3528,37159.0
2022-04-25 15:00:00,78.16,78.67,77.78,78.63,34618.0,73.3434,73.822,72.9868,73.7844,34618.0
2022-04-25 15:30:00,78.63,79.03,78.46,78.5,159312.0,73.7844,74.1598,73.6249,73.6625,159312.0
2022-04-26 09:30:00,76.14,76.45,75.45,75.8,130758.0,71.4479,71.7388,70.8004,71.1288,130758.0
2022-04-26 10:00:00,75.81,76.07,75.14,75.76,51795.0,71.1382,71.3822,70.5095,71.0913,51795.0
2022-04-26 10:30:00,75.7,75.85,75.0,75.16,41728.0,71.035,71.1758,70.3781,70.5283,41728.0
2022-04-26 11:00:00,75.12,75.43,74.5,75.3,35566.0,70.4908,70.7816,69.909,70.6597,35566.0
2022-04-26 11:30:00,75.38,75.9,75.17,75.45,54369.0,70.7347,71.2227,70.5377,70.8004,54369.0
2022-04-26 12:00:00,75.42,76.44,75.18,76.42,61225.0,70.7723,71.7294,70.5471,71.7106,61225.0
2022-04-26 12:30:00,76.5,76.98,76.18,76.92,32409.0,71.7857,72.2361,71.4854,72.1798,32409.0
2022-04-26 13:00:00,76.97,76.99,75.6,75.6,14897.0,72.2267,72.2455,70.9412,70.9412,14897.0
2022-04-26 13:30:00,75.52,76.01,75.46,75.92,23176.0,70.8661,71.3259,70.8098,71.2415,23176.0
2022-04-26 14:00:00,75.97,76.41,75.87,76.13,34425.0,71.2884,71.7013,71.1945,71.4385,34425.0
2022-04-26 14:30:00,76.07,76.12,75.57,75.99,37733.0,71.3822,71.4291,70.913,71.3071,37733.0
2022-04-26 15:00:00,76.01,76.04,75.33,75.7,38788.0,71.3259,71.3541,70.6878,71.035,38788.0
2022-04-26 15:30:00,75.63,75.78,75.29,75.46,147080.0,70.9693,71.1101,70.6503,70.8098,147080.0
2022-04-27 09:30:00,75.72,76.39,75.18,75.47,32743.0,71.0538,71.6825,70.5471,70.8192,32743.0
2022-04-27 10:00:00,75.41,75.77,74.17,74.49,64651.0,70.7629,71.1007,69.5993,69.8996,64651.0
2022-04-27 10:30:00,74.32,75.03,74.06,74.83,52432.0,69.7401,70.4063,69.4961,70.2186,52432.0
2022-04-27 11:00:00,75.02,75.52,74.64,75.1,33764.0,70.3969,70.8661,70.0403,70.472,33764.0
2022-04-27 11:30:00,75.08,75.35,74.83,75.26,41480.0,70.4532,70.7066,70.2186,70.6221,41480.0
2022-04-27 12:00:00,75.34,75.88,75.04,75.67,65027.0,70.6972,71.2039,70.4157,71.0069,65027.0
2022-04-27 12:30:00,75.6,75.98,75.59,75.72,24889.0,70.9412,71.2978,70.9318,71.0538,24889.0
2022-04-27 13:00:00,75.94,75.96,75.15,75.45,14336.0,71.2602,71.279,70.5189,70.8004,14336.0
2022-04-27 13:30:00,75.52,75.61,75.16,75.44,26923.0,70.8661,70.9506,70.5283,70.791,26923.0
2022-04-27 14:00:00,75.46,75.94,75.41,75.79,12670.0,70.8098,71.2602,70.7629,71.1195,12670.0
2022-04-27 14:30:00,75.78,75.96,75.36,75.57,14255.0,71.1101,71.279,70.716,70.913,14255.0
2022-04-27 15:00:00,75.49,75.7,75.36,75.6,22829.0,70.838,71.035,70.716,70.9412,22829.0
2022-04-27 15:30:00,75.56,75.76,75.32,75.36,76874.0,70.9036,71.0913,70.6784,70.716,76874.0
2022-04-28 09:30:00,76.88,76.88,75.36,75.9,35235.0,72.1423,72.1423,70.716,71.2227,35235.0
2022-04-28 10:00:00,75.95,75.95,73.71,74.06,45998.0,71.2696,71.2696,69.1676,69.4961,45998.0
2022-04-28 10:30:00,74.03,74.44,73.69,74.44,27018.0,69.4679,69.8527,69.1489,69.8527,27018.0
2022-04-28 11:00:00,74.32,74.45,73.9,74.3,27597.0,69.7401,69.862,69.3459,69.7213,27597.0
2022-04-28 11:30:00,74.06,74.2,73.5,74.13,32923.0,69.4961,69.6274,68.9706,69.5618,32923.0
2022-04-28 12:00:00,74.23,74.52,73.99,74.42,16029.0,69.6556,69.9277,69.4304,69.8339,16029.0
2022-04-28 12:30:00,74.41,75.37,74.4,75.37,53102.0,69.8245,70.7253,69.8151,70.7253,53102.0
2022-04-28 13:00:00,75.34,75.83,75.17,75.76,36108.0,70.6972,71.157,70.5377,71.0913,36108.0
2022-04-28 13:30:00,75.71,75.71,75.17,75.49,26169.0,71.0444,71.0444,70.5377,70.838,26169.0
2022-04-28 14:00:00,75.53,76.16,75.34,75.94,30310.0,70.8755,71.4667,70.6972,71.2602,30310.0
2022-04-28 14:30:00,75.98,76.71,75.94,76.67,52667.0,71.2978,71.9828,71.2602,71.9452,52667.0
2022-04-28 15:00:00,76.61,76.9,76.56,76.77,23737.0,71.8889,72.1611,71.842,72.0391,23737.0
2022-04-28 15:30:00,76.76,76.8,76.46,76.69,77346.0,72.0297,72.0672,71.7482,71.964,77346.0
2022-04-29 09:30:00,76.26,78.74,76.07,78.27,54039.0,71.5605,73.8877,71.3822,73.4466,54039.0
2022-04-29 10:00:00,78.45,78.8,77.29,77.33,27098.0,73.6155,73.944,72.527,72.5646,27098.0
2022-04-29 10:30:00,77.39,77.8,77.15,77.62,30358.0,72.6209,73.0056,72.3957,72.8367,30358.0
2022-04-29 11:00:00,77.66,77.66,77.11,77.38,24407.0,72.8742,72.8742,72.3581,72.6115,24407.0
2022-04-29 11:30:00,77.43,77.88,77.17,77.59,21725.0,72.6584,73.0807,72.4144,72.8085,21725.0
2022-04-29 12:00:00,77.63,77.63,76.9,76.94,26265.0,72.8461,72.8461,72.1611,72.1986,26265.0
2022-04-29 12:30:00,76.94,77.08,76.68,77.03,25628.0,72.1986,72.33,71.9546,72.283,25628.0
2022-04-29 13:00:00,77.03,77.31,76.87,77.23,13933.0,72.283,72.5458,72.1329,72.4707,13933.0
2022-04-29 13:30:00,77.3,77.58,77.05,77.23,22484.0,72.5364,72.7992,72.3018,72.4707,22484.0
2022-04-29 14:00:00,77.24,77.24,76.87,76.99,13108.0,72.4801,72.4801,72.1329,72.2455,13108.0
2022-04-29 14:30:00,76.94,77.15,76.72,76.9,17271.0,72.1986,72.3957,71.9922,72.1611,17271.0
2022-04-29 15:00:00,76.78,77.18,76.61,76.89,31939.0,72.0485,72.4238,71.8889,72.1517,31939.0
2022-04-29 15:30:00,76.77,77.04,76.14,76.44,156698.0,72.0391,72.2924,71.4479,71.7294,156698.0
2022-05-02 09:30:00,76.63,78.05,75.62,77.8,118433.0,71.9077,73.2402,70.9599,73.0056,118433.0
2022-05-02 10:00:00,77.8,78.58,77.08,78.44,90097.0,73.0056,73.7375,72.33,73.6062,90097.0
2022-05-02 10:30:00,78.49,79.11,78.14,78.82,60201.0,73.6531,74.2349,73.3246,73.9627,60201.0
2022-05-02 11:00:00,78.83,79.14,78.65,78.78,25435.0,73.9721,74.263,73.8032,73.9252,25435.0
2022-05-02 11:30:00,78.72,79.36,78.49,79.31,27144.0,73.8689,74.4695,73.6531,74.4225,27144.0
2022-05-02 12:00:00,79.24,79.48,79.0,79.39,21585.0,74.3569,74.5821,74.1316,74.4976,21585.0
2022-05-02 12:30:00,79.4,79.79,78.02,78.09,31609.0,74.507,74.873,73.212,73.2777,31609.0
2022-05-02 13:00:00,78.07,78.34,77.55,77.7,48096.0,73.259,73.5123,72.771,72.9118,48096.0
2022-05-02 13:30:00,77.72,78.33,77.71,78.23,37876.0,72.9305,73.5029,72.9211,73.4091,37876.0
2022-05-02 14:00:00,78.2,78.8,78.13,78.53,29323.0,73.3809,73.944,73.3153,73.6906,29323.0
2022-05-02 14:30:00,78.48,78.87,78.15,78.6,30418.0,73.6437,74.0097,73.334,73.7563,30418.0
2022-05-02 15:00:00,78.75,79.97,78.74,79.77,52070.0,73.8971,75.0419,73.8877,74.8542,52070.0
2022-05-02 15:30:00,79.93,80.43,79.62,80.35,99647.0,75.0043,75.4735,74.7134,75.3985,99647.0
2022-05-03 09:30:00,80.34,81.09,79.79,80.72,47091.0,75.3891,76.0929,74.873,75.7457,47091.0
2022-05-03 10:00:00,80.9,82.98,80.62,82.84,139274.0,75.9146,77.8664,75.6518,77.735,139274.0
2022-05-03 10:30:00,82.84,82.98,81.53,82.38,97720.0,77.735,77.8664,76.5057,77.3034,97720.0
2022-05-03 11:00:00,82.38,83.03,82.19,82.81,48648.0,77.3034,77.9133,77.1251,77.7069,48648.0
2022-05-03 11:30:00,82.86,84.07,82.86,84.01,102628.0,77.7538,78.8892,77.7538,78.8329,102628.0
2022-05-03 12:00:00,84.07,85.28,84.03,84.91,170854.0,78.8892,80.0246,78.8517,79.6774,170854.0
2022-05-03 12:30:00,84.87,85.17,84.71,85.03,61879.0,79.6399,79.9214,79.4898,79.7901,61879.0
2022-05-03 13:00:00,84.97,85.24,84.71,85.05,47274.0,79.7337,79.9871,79.4898,79.8088,47274.0
2022-05-03 13:30:00,85.08,86.04,85.08,86.03,119742.0,79.837,80.7378,79.837,80.7284,119742.0
2022-05-03 14:00:00,86.12,86.14,84.37,85.04,99945.0,80.8129,80.8316,79.1707,79.7994,99945.0
2022-05-03 14:30:00,85.11,85.99,85.06,85.94,53004.0,79.8651,80.6909,79.8182,80.644,53004.0
2022-05-03 15:00:00,85.94,86.64,85.63,86.38,114199.0,80.644,81.3008,80.3531,81.0569,114199.0
2022-05-03 15:30:00,86.38,87.04,86.16,86.82,268845.0,81.0569,81.6762,80.8504,81.4697,268845.0
2022-05-04 09:30:00,86.26,88.2,85.01,87.0,217240.0,80.9443,82.7647,79.7713,81.6386,217240.0
2022-05-04 10:00:00,87.16,87.5,85.97,86.43,130714.0,81.7888,82.1078,80.6721,81.1038,130714.0
2022-05-04 10:30:00,86.47,87.96,85.47,87.95,127252.0,81.1413,82.5395,80.2029,82.5301,127252.0
2022-05-04 11:00:00,87.99,89.39,87.46,89.32,170364.0,82.5676,83.8814,82.0703,83.8157,170364.0
2022-05-04 11:30:00,89.26,89.44,87.46,87.46,144644.0,83.7594,83.9283,82.0703,82.0703,144644.0
2022-05-04 12:00:00,87.5,88.75,87.07,88.59,142489.0,82.1078,83.2808,81.7043,83.1307,142489.0
2022-05-04 12:30:00,88.38,89.06,87.82,88.98,55096.0,82.9336,83.5717,82.4081,83.4966,55096.0
2022-05-04 13:00:00,88.97,88.97,87.06,87.35,27456.0,83.4872,83.4872,81.695,81.9671,27456.0
2022-05-04 13:30:00,87.47,88.19,86.99,87.68,125317.0,82.0797,82.7553,81.6293,82.2767,125317.0
2022-05-04 14:00:00,87.46,88.95,87.19,87.98,52803.0,82.0703,83.4685,81.8169,82.5583,52803.0
2022-05-04 14:30:00,87.92,89.4,86.71,89.35,148333.0,82.502,83.8908,81.3665,83.8438,148333.0
2022-05-04 15:00:00,89.34,89.6,88.07,88.28,144300.0,83.8344,84.0784,82.6427,82.8398,144300.0
2022-05-04 15:30:00,88.24,89.31,88.14,89.17,221744.0,82.8022,83.8063,82.7084,83.6749,221744.0
2022-05-05 09:30:00,86.57,87.99,85.95,86.66,82605.0,81.2351,82.5676,80.6534,81.3196,82605.0
2022-05-05 10:00:00,86.73,86.87,85.26,85.26,40551.0,81.3853,81.5167,80.0059,80.0059,40551.0
2022-05-05 10:30:00,85.38,86.05,84.85,85.08,79047.0,80.1185,80.7472,79.6211,79.837,79047.0
2022-05-05 11:00:00,84.97,85.28,83.91,84.29,44444.0,79.7337,80.0246,78.7391,79.0957,44444.0
2022-05-05 11:30:00,84.26,84.71,83.4,83.56,34712.0,79.0675,79.4898,78.2605,78.4106,34712.0
2022-05-05 12:00:00,83.48,83.97,83.09,83.73,42924.0,78.3356,78.7954,77.9696,78.5702,42924.0
2022-05-05 12:30:00,83.95,84.18,83.47,84.07,30378.0,78.7766,78.9924,78.3262,78.8892,30378.0
2022-05-05 13:00:00,84.12,85.03,83.34,83.75,141284.0,78.9361,79.7901,78.2042,78.5889,141284.0
2022-05-05 13:30:00,83.64,84.31,82.5,82.75,215272.0,78.4857,79.1144,77.416,77.6506,215272.0
2022-05-05 14:00:00,82.67,83.17,82.04,82.21,94915.0,77.5755,78.0447,76.9843,77.1438,94915.0
2022-05-05 14:30:00,82.16,83.37,82.13,83.23,69852.0,77.0969,78.2323,77.0688,78.101,69852.0
2022-05-05 15:00:00,83.28,83.28,82.44,82.68,28042.0,78.1479,78.1479,77.3597,77.5849,28042.0
2022-05-05 15:30:00,82.66,83.59,82.45,83.5,100831.0,77.5661,78.4388,77.369,78.3543,100831.0
2022-05-06 09:30:00,83.47,83.47,80.96,81.71,52303.0,78.3262,78.3262,75.9709,76.6746,52303.0
2022-05-06 10:00:00,81.72,84.1,81.72,84.06,56442.0,76.684,78.9174,76.684,78.8798,56442.0
2022-05-06 10:30:00,83.84,84.68,83.29,84.19,37717.0,78.6734,79.4616,78.1573,79.0018,37717.0
2022-05-06 11:00:00,84.17,84.26,83.57,83.88,22202.0,78.983,79.0675,78.42,78.7109,22202.0
2022-05-06 11:30:00,83.94,83.96,83.25,83.47,12557.0,78.7672,78.786,78.1197,78.3262,12557.0
2022-05-06 12:00:00,83.46,84.14,82.75,82.89,63959.0,78.3168,78.9549,77.6506,77.7819,63959.0
2022-05-06 12:30:00,82.72,83.63,82.56,83.6,40259.0,77.6224,78.4763,77.4723,78.4482,40259.0
2022-05-06 13:00:00,83.79,83.79,82.65,83.0,28517.0,78.6265,78.6265,77.5567,77.8851,28517.0
2022-05-06 13:30:00,83.1,83.15,82.35,82.51,31572.0,77.979,78.0259,77.2752,77.4253,31572.0
2022-05-06 14:00:00,82.44,82.69,82.03,82.38,13014.0,77.3597,77.5943,76.9749,77.3034,13014.0
2022-05-06 14:30:00,82.39,82.51,81.68,81.68,37545.0,77.3127,77.4253,76.6465,76.6465,37545.0
2022-05-06 15:00:00,81.6,81.61,80.88,81.19,34226.0,76.5714,76.5808,75.8958,76.1867,34226.0
2022-05-06 15:30:00,81.23,82.52,81.13,82.38,132204.0,76.2242,77.4347,76.1304,77.3034,132204.0
2022-05-09 09:30:00,81.29,84.46,80.55,84.2,57526.0,76.2805,79.2552,75.5861,79.0112,57526.0
2022-05-09 10:00:00,84.06,85.25,83.16,84.35,53073.0,78.8798,79.9965,78.0353,79.152,53073.0
2022-05-09 10:30:00,84.44,84.68,82.25,83.03,71177.0,79.2364,79.4616,77.1814,77.9133,71177.0
2022-05-09 11:00:00,82.86,83.31,82.44,83.17,23004.0,77.7538,78.176,77.3597,78.0447,23004.0
2022-05-09 11:30:00,82.99,83.61,82.68,83.45,27446.0,77.8758,78.4576,77.5849,78.3074,27446.0
2022-05-09 12:00:00,83.37,84.57,83.3,84.11,38153.0,78.2323,79.3584,78.1667,78.9267,38153.0
2022-05-09 12:30:00,84.17,84.48,83.14,83.26,37252.0,78.983,79.2739,78.0165,78.1291,37252.0
2022-05-09 13:00:00,83.11,83.3,82.22,82.72,26144.0,77.9884,78.1667,77.1532,77.6224,26144.0
2022-05-09 13:30:00,82.63,82.78,82.08,82.4,30821.0,77.5379,77.6787,77.0218,77.3221,30821.0
2022-05-09 14:00:00,82.77,83.08,82.46,82.85,10998.0,77.6693,77.9602,77.3784,77.7444,10998.0
2022-05-09 14:30:00,82.83,84.05,82.73,84.05,26684.0,77.7256,78.8704,77.6318,78.8704,26684.0
2022-05-09 15:00:00,84.05,84.43,83.69,83.76,50116.0,78.8704,79.227,78.5326,78.5983,50116.0
2022-05-09 15:30:00,83.76,83.88,82.87,83.32,184828.0,78.5983,78.7109,77.7632,78.1854,184828.0
2022-05-10 09:30:00,84.29,84.99,83.01,84.56,56816.0,79.0957,79.7525,77.8945,79.349,56816.0
2022-05-10 10:00:00,84.46,84.93,83.85,84.25,35182.0,79.2552,79.6962,78.6828,79.0581,35182.0
2022-05-10 10:30:00,84.2,84.38,82.58,82.59,40793.0,79.0112,79.1801,77.491,77.5004,40793.0
2022-05-10 11:00:00,82.47,82.58,80.74,80.87,53900.0,77.3878,77.491,75.7644,75.8864,53900.0
2022-05-10 11:30:00,81.06,81.32,80.14,80.61,26177.0,76.0647,76.3087,75.2014,75.6424,26177.0
2022-05-10 12:00:00,80.71,81.07,80.3,80.48,19648.0,75.7363,76.0741,75.3515,75.5204,19648.0
2022-05-10 12:30:00,80.46,80.56,79.8,79.89,13128.0,75.5017,75.5955,74.8823,74.9668,13128.0
2022-05-10 13:00:00,79.78,80.86,79.78,80.79,17314.0,74.8636,75.877,74.8636,75.8113,17314.0
2022-05-10 13:30:00,80.78,82.73,80.75,82.64,31114.0,75.802,77.6318,75.7738,77.5473,31114.0
2022-05-10 14:00:00,82.64,82.72,81.35,81.54,20468.0,77.5473,77.6224,76.3368,76.5151,20468.0
2022-05-10 14:30:00,81.56,82.21,81.43,82.08,24186.0,76.5339,77.1438,76.4119,77.0218,24186.0
2022-05-10 15:00:00,82.11,82.14,81.13,81.51,25077.0,77.05,77.0781,76.1304,76.487,25077.0
2022-05-10 15:30:00,81.49,81.52,80.82,81.26,134709.0,76.4682,76.4964,75.8395,76.2524,134709.0
2022-05-11 09:30:00,81.62,81.82,80.06,81.2,33722.0,76.5902,76.7779,75.1263,76.1961,33722.0
2022-05-11 10:00:00,81.12,81.74,80.62,81.59,14768.0,76.121,76.7028,75.6518,76.562,14768.0
2022-05-11 10:30:00,81.53,81.67,80.25,80.38,48368.0,76.5057,76.6371,75.3046,75.4266,48368.0
2022-05-11 11:00:00,80.38,80.6,79.69,80.39,39678.0,75.4266,75.633,74.7791,75.436,39678.0
2022-05-11 11:30:00,80.31,80.82,79.86,79.87,31810.0,75.3609,75.8395,74.9387,74.948,31810.0
2022-05-11 12:00:00,79.94,79.99,78.37,78.44,51829.0,75.0137,75.0606,73.5405,73.6062,51829.0
2022-05-11 12:30:00,78.44,78.77,78.18,78.61,78619.0,73.6062,73.9158,73.3622,73.7657,78619.0
2022-05-11 13:00:00,78.59,79.19,78.45,78.8,24584.0,73.7469,74.3099,73.6155,73.944,24584.0
2022-05-11 13:30:00,78.75,79.01,78.56,78.63,68170.0,73.8971,74.141,73.7188,73.7844,68170.0
2022-05-11 14:00:00,78.63,80.25,78.63,80.06,32828.0,73.7844,75.3046,73.7844,75.1263,32828.0
2022-05-11 14:30:00,79.89,80.89,79.76,80.4,28809.0,74.9668,75.9052,74.8448,75.4454,28809.0
2022-05-11 15:00:00,80.37,80.57,79.95,80.02,23072.0,75.4172,75.6049,75.0231,75.0888,23072.0
2022-05-11 15:30:00,80.0,80.15,78.45,78.64,98619.0,75.07,75.2108,73.6155,73.7938,98619.0
2022-05-12 09:30:00,78.16,79.15,77.15,79.0,33377.0,73.3434,74.2724,72.3957,74.1316,33377.0
2022-05-12 10:00:00,78.88,80.75,78.66,80.11,33989.0,74.019,75.7738,73.8126,75.1732,33989.0
2022-05-12 10:30:00,80.1,80.35,79.18,80.2,24094.0,75.1639,75.3985,74.3006,75.2577,24094.0
2022-05-12 11:00:00,80.15,80.76,79.88,80.29,33267.0,75.2108,75.7832,74.9574,75.3422,33267.0
2022-05-12 11:30:00,80.24,80.9,79.27,79.28,32152.0,75.2952,75.9146,74.385,74.3944,32152.0
2022-05-12 12:00:00,79.19,80.02,78.7,79.98,41225.0,74.3099,75.0888,73.8501,75.0513,41225.0
2022-05-12 12:30:00,80.04,80.95,80.04,80.38,19975.0,75.1076,75.9615,75.1076,75.4266,19975.0
2022-05-12 13:00:00,80.27,80.9,79.92,80.51,57896.0,75.3234,75.9146,74.995,75.5486,57896.0
2022-05-12 13:30:00,80.53,80.64,79.21,79.49,43874.0,75.5674,75.6706,74.3287,74.5915,43874.0
2022-05-12 14:00:00,79.42,79.81,78.53,78.68,34598.0,74.5258,74.8917,73.6906,73.8314,34598.0
2022-05-12 14:30:00,78.73,78.97,78.13,78.33,25602.0,73.8783,74.1035,73.3153,73.5029,25602.0
2022-05-12 15:00:00,78.44,79.81,78.17,79.28,47204.0,73.6062,74.8917,73.3528,74.3944,47204.0
2022-05-12 15:30:00,79.38,80.48,79.28,80.48,138267.0,74.4882,75.5204,74.3944,75.5204,138267.0
2022-05-13 09:30:00,82.0,84.33,81.99,84.33,73730.0,76.9468,79.1332,76.9374,79.1332,73730.0
2022-05-13 10:00:00,84.36,84.95,83.46,84.78,47263.0,79.1613,79.715,78.3168,79.5555,47263.0
2022-05-13 10:30:00,84.79,84.98,83.78,84.25,27700.0,79.5648,79.7431,78.6171,79.0581,27700.0
2022-05-13 11:00:00,84.27,84.72,83.49,83.72,47362.0,79.0769,79.4992,78.345,78.5608,47362.0
2022-05-13 11:30:00,83.67,83.75,83.0,83.3,27180.0,78.5139,78.5889,77.8851,78.1667,27180.0
2022-05-13 12:00:00,83.34,84.2,83.34,83.99,53359.0,78.2042,79.0112,78.2042,78.8141,53359.0
2022-05-13 12:30:00,84.04,84.2,83.44,83.83,17426.0,78.8611,79.0112,78.298,78.664,17426.0
2022-05-13 13:00:00,83.8,84.13,83.35,83.58,33472.0,78.6358,78.9455,78.2136,78.4294,33472.0
2022-05-13 13:30:00,83.52,83.66,82.63,83.05,25617.0,78.3731,78.5045,77.5379,77.9321,25617.0
2022-05-13 14:00:00,82.94,83.2,82.35,82.55,21779.0,77.8288,78.0728,77.2752,77.4629,21779.0
2022-05-13 14:30:00,82.63,83.29,82.63,82.91,18453.0,77.5379,78.1573,77.5379,77.8007,18453.0
2022-05-13 15:00:00,82.89,83.08,82.66,82.98,24836.0,77.7819,77.9602,77.5661,77.8664,24836.0
2022-05-13 15:30:00,82.98,83.04,81.9,82.05,124941.0,77.8664,77.9227,76.8529,76.9937,124941.0
2022-05-16 09:30:00,80.53,81.35,76.18,79.45,128002.0,75.5674,76.3368,71.4854,74.5539,128002.0
2022-05-16 10:00:00,79.39,80.28,78.79,80.22,43924.0,74.4976,75.3328,73.9346,75.2765,43924.0
2022-05-16 10:30:00,80.23,80.25,78.17,78.41,65092.0,75.2858,75.3046,73.3528,73.578,65092.0
2022-05-16 11:00:00,78.47,79.58,78.33,79.05,35499.0,73.6343,74.6759,73.5029,74.1786,35499.0
2022-05-16 11:30:00,79.04,79.8,78.62,79.8,29462.0,74.1692,74.8823,73.7751,74.8823,29462.0
2022-05-16 12:00:00,79.67,80.2,78.84,78.9,27879.0,74.7604,75.2577,73.9815,74.0378,27879.0
2022-05-16 12:30:00,78.96,79.19,78.26,78.4,37810.0,74.0941,74.3099,73.4372,73.5686,37810.0
2022-05-16 13:00:00,78.4,79.27,78.27,79.2,19246.0,73.5686,74.385,73.4466,74.3193,19246.0
2022-05-16 13:30:00,79.26,79.3,78.71,78.79,27065.0,74.3756,74.4132,73.8595,73.9346,27065.0
2022-05-16 14:00:00,78.58,79.05,78.51,78.87,9467.0,73.7375,74.1786,73.6718,74.0097,9467.0
2022-05-16 14:30:00,79.0,79.04,78.24,78.36,26734.0,74.1316,74.1692,73.4185,73.5311,26734.0
2022-05-16 15:00:00,78.31,78.37,77.14,77.33,57090.0,73.4842,73.5405,72.3863,72.5646,57090.0
2022-05-16 15:30:00,77.36,77.36,76.1,76.44,221420.0,72.5927,72.5927,71.4104,71.7294,221420.0
2022-05-17 09:30:00,77.41,79.98,77.41,78.02,70591.0,72.6396,75.0513,72.6396,73.212,70591.0
2022-05-17 10:00:00,78.03,78.69,77.31,77.31,35119.0,73.2214,73.8408,72.5458,72.5458,35119.0
2022-05-17 10:30:00,77.39,77.58,75.08,75.88,69848.0,72.6209,72.7992,70.4532,71.2039,69848.0
2022-05-17 11:00:00,75.86,77.42,75.75,77.28,264647.0,71.1851,72.649,71.0819,72.5176,264647.0
2022-05-17 11:30:00,77.23,78.35,77.15,78.15,219093.0,72.4707,73.5217,72.3957,73.334,219093.0
2022-05-17 12:00:00,78.26,79.36,78.13,79.18,77541.0,73.4372,74.4695,73.3153,74.3006,77541.0
2022-05-17 12:30:00,79.25,79.55,77.65,77.85,93359.0,74.3662,74.6478,72.8648,73.0525,93359.0
2022-05-17 13:00:00,77.96,79.22,77.53,78.62,69427.0,73.1557,74.3381,72.7522,73.7751,69427.0
2022-05-17 13:30:00,78.67,78.75,77.94,78.33,62039.0,73.822,73.8971,73.137,73.5029,62039.0
2022-05-17 14:00:00,78.24,78.29,77.2,78.15,38283.0,73.4185,73.4654,72.4426,73.334,38283.0
2022-05-17 14:30:00,78.2,79.29,77.95,79.02,58318.0,73.3809,74.4038,73.1464,74.1504,58318.0
2022-05-17 15:00:00,79.0,79.49,78.99,79.27,66652.0,74.1316,74.5915,74.1223,74.385,66652.0
2022-05-17 15:30:00,79.31,79.91,79.11,79.89,206678.0,74.4225,74.9856,74.2349,74.9668,206678.0
2022-05-18 09:30:00,78.0,78.82,76.23,77.43,166253.0,73.1933,73.9627,71.5323,72.6584,166253.0
2022-05-18 10:00:00,77.8,78.78,76.75,77.36,35060.0,73.0056,73.9252,72.0203,72.5927,35060.0
2022-05-18 10:30:00,77.06,77.36,76.47,77.15,17145.0,72.3112,72.5927,71.7576,72.3957,17145.0
2022-05-18 11:00:00,77.18,77.18,76.31,76.31,26436.0,72.4238,72.4238,71.6074,71.6074,26436.0
2022-05-18 11:30:00,76.43,76.84,75.87,76.09,41054.0,71.72,72.1048,71.1945,71.401,41054.0
2022-05-18 12:00:00,76.15,76.18,75.43,75.83,24605.0,71.4573,71.4854,70.7816,71.157,24605.0
2022-05-18 12:30:00,75.83,76.55,75.62,76.36,21328.0,71.157,71.8326,70.9599,71.6543,21328.0
2022-05-18 13:00:00,76.16,76.45,75.17,75.4,22556.0,71.4667,71.7388,70.5377,70.7535,22556.0
2022-05-18 13:30:00,75.4,75.51,74.03,74.3,67274.0,70.7535,70.8567,69.4679,69.7213,67274.0
2022-05-18 14:00:00,74.34,74.95,74.25,74.94,65204.0,69.7588,70.3312,69.6744,70.3218,65204.0
2022-05-18 14:30:00,74.92,75.1,74.25,74.36,34655.0,70.3031,70.472,69.6744,69.7776,34655.0
2022-05-18 15:00:00,74.34,75.05,74.27,74.53,54642.0,69.7588,70.4251,69.6931,69.9371,54642.0
2022-05-18 15:30:00,74.55,75.05,74.42,74.8,193009.0,69.9559,70.4251,69.8339,70.1905,193009.0
2022-05-19 09:30:00,72.26,72.35,69.82,70.22,365877.0,67.807,67.8915,65.5174,65.8927,365877.0
2022-05-19 10:00:00,70.39,72.33,70.24,72.33,111935.0,66.0522,67.8727,65.9115,67.8727,111935.0
2022-05-19 10:30:00,72.32,72.93,70.88,71.38,170052.0,67.8633,68.4357,66.512,66.9812,170052.0
2022-05-19 11:00:00,71.37,71.92,71.08,71.78,84516.0,66.9718,67.488,66.6997,67.3566,84516.0
2022-05-19 11:30:00,71.77,73.18,71.74,73.09,76411.0,67.3472,68.6703,67.319,68.5858,76411.0
2022-05-19 12:00:00,73.08,73.08,71.68,72.39,137146.0,68.5765,68.5765,67.2627,67.929,137146.0
2022-05-19 12:30:00,72.48,72.69,71.68,72.52,62076.0,68.0134,68.2105,67.2627,68.051,62076.0
2022-05-19 13:00:00,72.52,73.56,72.06,73.53,61921.0,68.051,69.0269,67.6193,68.9987,61921.0
2022-05-19 13:30:00,73.54,74.77,73.2,74.24,71800.0,69.0081,70.1623,68.6891,69.665,71800.0
2022-05-19 14:00:00,74.19,74.31,73.61,74.02,56387.0,69.6181,69.7307,69.0738,69.4585,56387.0
2022-05-19 14:30:00,73.98,74.57,73.7,74.04,49282.0,69.421,69.9746,69.1583,69.4773,49282.0
2022-05-19 15:00:00,74.02,74.61,73.24,73.43,81082.0,69.4585,70.0122,68.7266,68.9049,81082.0
2022-05-19 15:30:00,73.46,73.68,72.2,72.33,431429.0,68.933,69.1395,67.7507,67.8727,431429.0
2022-05-20 09:30:00,73.0,73.14,68.63,70.36,267962.0,68.5014,68.6328,64.4007,66.0241,267962.0
2022-05-20 10:00:00,70.29,71.08,69.78,70.95,78681.0,65.9584,66.6997,65.4798,66.5777,78681.0
2022-05-20 10:30:00,70.96,71.26,68.75,68.81,137267.0,66.5871,66.8686,64.5133,64.5696,137267.0
2022-05-20 11:00:00,68.81,69.04,67.93,68.27,133839.0,64.5696,64.7854,63.7438,64.0629,133839.0
2022-05-20 11:30:00,68.27,68.7,67.97,68.06,86382.0,64.0629,64.4664,63.7814,63.8658,86382.0
2022-05-20 12:00:00,67.97,68.16,66.77,67.06,63454.0,63.7814,63.9597,62.6553,62.9274,63454.0
2022-05-20 12:30:00,67.07,67.37,66.33,66.45,53647.0,62.9368,63.2183,62.2424,62.355,53647.0
2022-05-20 13:00:00,66.41,67.12,66.26,66.92,48401.0,62.3175,62.9837,62.1767,62.7961,48401.0
2022-05-20 13:30:00,66.97,67.73,66.97,67.51,58266.0,62.843,63.5562,62.843,63.3497,58266.0
2022-05-20 14:00:00,67.52,67.72,67.31,67.56,40857.0,63.3591,63.5468,63.162,63.3966,40857.0
2022-05-20 14:30:00,67.55,68.4,67.31,68.29,46310.0,63.3873,64.1849,63.162,64.0816,46310.0
2022-05-20 15:00:00,68.25,68.98,67.92,68.81,71992.0,64.0441,64.7291,63.7344,64.5696,71992.0
2022-05-20 15:30:00,68.83,69.64,68.65,69.41,286638.0,64.5884,65.3485,64.4195,65.1326,286638.0
2022-05-23 09:30:00,69.54,70.97,68.94,69.87,87115.0,65.2546,66.5965,64.6916,65.5643,87115.0
2022-05-23 10:00:00,69.79,70.82,69.35,70.78,72968.0,65.4892,66.4557,65.0763,66.4182,72968.0
2022-05-23 10:30:00,70.72,71.52,70.55,70.91,68448.0,66.3619,67.1126,66.2024,66.5402,68448.0
2022-05-23 11:00:00,70.83,71.28,70.67,71.28,37864.0,66.4651,66.8874,66.315,66.8874,37864.0
2022-05-23 11:30:00,71.19,71.69,70.94,71.09,33124.0,66.8029,67.2721,66.5683,66.7091,33124.0
2022-05-23 12:00:00,71.03,71.14,70.74,70.8,19718.0,66.6528,66.756,66.3807,66.437,19718.0
2022-05-23 12:30:00,70.74,70.74,69.76,69.95,26334.0,66.3807,66.3807,65.4611,65.6394,26334.0
2022-05-23 13:00:00,69.95,70.12,69.73,70.05,17103.0,65.6394,65.7989,65.4329,65.7332,17103.0
2022-05-23 13:30:00,69.98,70.34,69.95,70.13,18379.0,65.6675,66.0053,65.6394,65.8083,18379.0
2022-05-23 14:00:00,70.13,70.66,69.99,70.62,18828.0,65.8083,66.3056,65.6769,66.2681,18828.0
2022-05-23 14:30:00,70.73,70.9,70.38,70.42,30366.0,66.3713,66.5308,66.0429,66.0804,30366.0
2022-05-23 15:00:00,70.42,70.63,70.16,70.27,25196.0,66.0804,66.2774,65.8364,65.9396,25196.0
2022-05-23 15:30:00,70.3,70.74,70.03,70.39,88785.0,65.9678,66.3807,65.7144,66.0522,88785.0
2022-05-24 09:30:00,70.04,70.04,67.72,68.83,35085.0,65.7238,65.7238,63.5468,64.5884,35085.0
2022-05-24 10:00:00,68.5,68.77,67.88,68.28,66989.0,64.2787,64.5321,63.6969,64.0723,66989.0
2022-05-24 10:30:00,68.26,68.51,67.0,67.14,18679.0,64.0535,64.2881,62.8711,63.0025,18679.0
2022-05-24 11:00:00,67.16,67.45,66.74,66.87,24015.0,63.0213,63.2934,62.6272,62.7492,24015.0
2022-05-24 11:30:00,67.06,67.58,66.63,67.42,49038.0,62.9274,63.4154,62.5239,63.2653,49038.0
2022-05-24 12:00:00,67.44,68.6,67.12,68.52,39230.0,63.284,64.3725,62.9837,64.2975,39230.0
2022-05-24 12:30:00,68.59,68.78,68.2,68.53,27117.0,64.3632,64.5415,63.9972,64.3069,27117.0
2022-05-24 13:00:00,68.47,68.56,67.79,68.4,33273.0,64.2506,64.335,63.6125,64.1849,33273.0
2022-05-24 13:30:00,68.35,68.95,68.22,68.65,22627.0,64.138,64.701,64.016,64.4195,22627.0
2022-05-24 14:00:00,68.67,68.91,68.3,68.65,20615.0,64.4382,64.6634,64.091,64.4195,20615.0
2022-05-24 14:30:00,68.63,68.86,67.83,68.1,29635.0,64.4007,64.6165,63.65,63.9034,29635.0
2022-05-24 15:00:00,68.08,68.53,67.96,68.53,35171.0,63.8846,64.3069,63.772,64.3069,35171.0
2022-05-24 15:30:00,68.52,69.41,68.4,69.01,165149.0,64.2975,65.1326,64.1849,64.7573,165149.0
2022-05-25 09:30:00,68.26,71.64,68.26,71.64,61493.0,64.0535,67.2252,64.0535,67.2252,61493.0
2022-05-25 10:00:00,71.64,73.25,71.62,73.1,98053.0,67.2252,68.736,67.2064,68.5952,98053.0
2022-05-25 10:30:00,73.06,73.77,72.75,72.75,123583.0,68.5577,69.2239,68.2668,68.2668,123583.0
2022-05-25 11:00:00,72.75,72.79,71.94,72.4,49475.0,68.2668,68.3043,67.5067,67.9384,49475.0
2022-05-25 11:30:00,72.3,72.84,71.88,72.73,59924.0,67.8445,68.3513,67.4504,68.248,59924.0
2022-05-25 12:00:00,72.8,73.05,72.35,72.56,28228.0,68.3137,68.5483,67.8915,68.0885,28228.0
2022-05-25 12:30:00,72.66,72.73,72.38,72.53,55263.0,68.1823,68.248,67.9196,68.0604,55263.0
2022-05-25 13:00:00,72.53,73.36,72.4,73.29,33829.0,68.0604,68.8392,67.9384,68.7735,33829.0
2022-05-25 13:30:00,73.5,74.17,73.36,73.75,34196.0,68.9706,69.5993,68.8392,69.2052,34196.0
2022-05-25 14:00:00,73.71,74.31,73.28,74.17,32510.0,69.1676,69.7307,68.7641,69.5993,32510.0
2022-05-25 14:30:00,74.29,74.46,73.81,74.27,56331.0,69.7119,69.8714,69.2615,69.6931,56331.0
2022-05-25 15:00:00,74.22,74.61,74.02,74.25,67814.0,69.6462,70.0122,69.4585,69.6744,67814.0
2022-05-25 15:30:00,74.27,74.43,74.02,74.27,168064.0,69.6931,69.8433,69.4585,69.6931,168064.0
2022-05-26 09:30:00,74.72,77.9,74.17,76.13,76281.0,70.1154,73.0994,69.5993,71.4385,76281.0
2022-05-26 10:00:00,76.13,77.4,75.38,76.61,73246.0,71.4385,72.6302,70.7347,71.8889,73246.0
2022-05-26 10:30:00,76.54,76.68,75.64,76.58,34333.0,71.8232,71.9546,70.9787,71.8608,34333.0
2022-05-26 11:00:00,76.47,76.84,76.34,76.75,25707.0,71.7576,72.1048,71.6356,72.0203,25707.0
2022-05-26 11:30:00,76.69,76.99,76.52,76.91,19567.0,71.964,72.2455,71.8045,72.1704,19567.0
2022-05-26 12:00:00,76.92,77.38,76.61,77.38,26319.0,72.1798,72.6115,71.8889,72.6115,26319.0
2022-05-26 12:30:00,77.36,77.43,77.03,77.11,25230.0,72.5927,72.6584,72.283,72.3581,25230.0
2022-05-26 13:00:00,77.11,77.32,76.39,76.52,19621.0,72.3581,72.5552,71.6825,71.8045,19621.0
2022-05-26 13:30:00,76.44,76.83,76.21,76.53,17745.0,71.7294,72.0954,71.5136,71.8139,17745.0
2022-05-26 14:00:00,76.43,76.53,75.89,75.94,137142.0,71.72,71.8139,71.2133,71.2602,137142.0
2022-05-26 14:30:00,75.94,75.98,75.17,75.23,40081.0,71.2602,71.2978,70.5377,70.594,40081.0
2022-05-26 15:00:00,75.28,75.34,74.33,74.49,77983.0,70.6409,70.6972,69.7494,69.8996,77983.0
2022-05-26 15:30:00,74.48,75.22,74.4,75.21,169031.0,69.8902,70.5846,69.8151,70.5752,169031.0
2022-05-27 09:30:00,75.79,77.06,75.76,75.88,80026.0,71.1195,72.3112,71.0913,71.2039,80026.0
2022-05-27 10:00:00,75.9,76.55,75.59,75.76,100327.0,71.2227,71.8326,70.9318,71.0913,100327.0
2022-05-27 10:30:00,75.75,76.09,75.1,75.12,27151.0,71.0819,71.401,70.472,70.4908,27151.0
2022-05-27 11:00:00,75.06,75.85,74.99,75.85,27199.0,70.4344,71.1758,70.3688,71.1758,27199.0
2022-05-27 11:30:00,75.78,75.9,75.26,75.55,30689.0,71.1101,71.2227,70.6221,70.8943,30689.0
2022-05-27 12:00:00,75.51,75.88,75.48,75.76,28057.0,70.8567,71.2039,70.8286,71.0913,28057.0
2022-05-27 12:30:00,75.71,76.12,75.58,75.88,35123.0,71.0444,71.4291,70.9224,71.2039,35123.0
2022-05-27 13:00:00,75.83,76.22,75.81,75.92,16557.0,71.157,71.523,71.1382,71.2415,16557.0
2022-05-27 13:30:00,75.92,76.14,75.7,76.07,14414.0,71.2415,71.4479,71.035,71.3822,14414.0
2022-05-27 14:00:00,76.13,76.38,75.86,76.21,18047.0,71.4385,71.6731,71.1851,71.5136,18047.0
2022-05-27 14:30:00,76.23,76.38,76.06,76.1,16026.0,71.5323,71.6731,71.3728,71.4104,16026.0
2022-05-27 15:00:00,76.06,76.27,75.96,76.08,29351.0,71.3728,71.5699,71.279,71.3916,29351.0
2022-05-27 15:30:00,76.14,76.58,75.97,76.51,117085.0,71.4479,71.8608,71.2884,71.7951,117085.0
2022-05-31 09:30:00,76.63,76.82,74.22,74.46,89977.0,71.9077,72.086,69.6462,69.8714,89977.0
2022-05-31 10:00:00,74.55,76.16,73.92,75.61,45152.0,69.9559,71.4667,69.3647,70.9506,45152.0
2022-05-31 10:30:00,75.61,75.99,75.24,75.38,27737.0,70.9506,71.3071,70.6034,70.7347,27737.0
2022-05-31 11:00:00,75.38,75.54,74.92,75.04,21927.0,70.7347,70.8849,70.3031,70.4157,21927.0
2022-05-31 11:30:00,75.03,75.76,74.95,75.45,39881.0,70.4063,71.0913,70.3312,70.8004,39881.0
2022-05-31 12:00:00,75.44,75.89,75.25,75.57,22304.0,70.791,71.2133,70.6127,70.913,22304.0
2022-05-31 12:30:00,75.58,76.14,75.55,76.14,15358.0,70.9224,71.4479,70.8943,71.4479,15358.0
2022-05-31 13:00:00,76.15,76.19,75.03,75.23,30444.0,71.4573,71.4948,70.4063,70.594,30444.0
2022-05-31 13:30:00,75.19,75.92,75.17,75.85,23324.0,70.5564,71.2415,70.5377,71.1758,23324.0
2022-05-31 14:00:00,75.84,75.84,75.47,75.74,13864.0,71.1664,71.1664,70.8192,71.0725,13864.0
2022-05-31 14:30:00,75.69,75.76,75.05,75.23,23822.0,71.0256,71.0913,70.4251,70.594,23822.0
2022-05-31 15:00:00,75.28,75.4,74.97,75.09,42653.0,70.6409,70.7535,70.35,70.4626,42653.0
2022-05-31 15:30:00,75.1,76.37,75.1,75.95,128238.0,70.472,71.6637,70.472,71.2696,128238.0
2022-06-01 09:30:00,77.43,77.6,74.31,74.98,45104.0,72.6584,72.8179,69.7307,70.3594,45104.0
2022-06-01 10:00:00,74.82,74.99,73.44,73.68,36912.0,70.2092,70.3688,68.9143,69.1395,36912.0
2022-06-01 10:30:00,73.62,74.02,73.47,73.95,30843.0,69.0832,69.4585,68.9424,69.3929,30843.0
2022-06-01 11:00:00,73.95,74.22,73.6,73.8,15958.0,69.3929,69.6462,69.0644,69.2521,15958.0
2022-06-01 11:30:00,73.9,74.03,73.51,73.66,11552.0,69.3459,69.4679,68.98,69.1207,11552.0
2022-06-01 12:00:00,73.73,74.08,73.63,73.63,37155.0,69.1864,69.5148,69.0926,69.0926,37155.0
2022-06-01 12:30:00,73.9,74.73,73.9,74.51,23665.0,69.3459,70.1248,69.3459,69.9183,23665.0
2022-06-01 13:00:00,74.69,75.0,74.57,74.8,16886.0,70.0873,70.3781,69.9746,70.1905,16886.0
2022-06-01 13:30:00,74.76,75.38,74.69,75.31,21807.0,70.1529,70.7347,70.0873,70.669,21807.0
2022-06-01 14:00:00,75.4,76.02,75.16,75.87,31165.0,70.7535,71.3353,70.5283,71.1945,31165.0
2022-06-01 14:30:00,76.0,76.07,75.18,75.18,16504.0,71.3165,71.3822,70.5471,70.5471,16504.0
2022-06-01 15:00:00,75.26,75.42,75.11,75.2,32444.0,70.6221,70.7723,70.4814,70.5658,32444.0
2022-06-01 15:30:00,75.16,75.5,74.94,75.07,93808.0,70.5283,70.8473,70.3218,70.4438,93808.0
2022-06-02 09:30:00,75.5,77.08,74.62,75.14,57060.0,70.8473,72.33,70.0216,70.5095,57060.0
2022-06-02 10:00:00,75.14,75.85,74.71,74.84,25894.0,70.5095,71.1758,70.106,70.228,25894.0
2022-06-02 10:30:00,74.79,75.4,74.7,75.04,34749.0,70.1811,70.7535,70.0966,70.4157,34749.0
2022-06-02 11:00:00,74.93,76.16,74.93,75.93,39365.0,70.3125,71.4667,70.3125,71.2508,39365.0
2022-06-02 11:30:00,75.94,76.61,75.84,76.23,28397.0,71.2602,71.8889,71.1664,71.5323,28397.0
2022-06-02 12:00:00,76.24,76.53,75.91,76.39,25642.0,71.5417,71.8139,71.2321,71.6825,25642.0
2022-06-02 12:30:00,76.41,76.59,75.99,76.32,17543.0,71.7013,71.8702,71.3071,71.6168,17543.0
2022-06-02 13:00:00,76.45,77.17,76.45,77.06,25655.0,71.7388,72.4144,71.7388,72.3112,25655.0
2022-06-02 13:30:00,77.13,77.35,76.98,77.12,18598.0,72.3769,72.5833,72.2361,72.3675,18598.0
2022-06-02 14:00:00,77.12,77.62,77.03,77.18,29906.0,72.3675,72.8367,72.283,72.4238,29906.0
2022-06-02 14:30:00,77.31,77.33,76.67,76.7,28922.0,72.5458,72.5646,71.9452,71.9734,28922.0
2022-06-02 15:00:00,76.67,76.83,76.23,76.31,42713.0,71.9452,72.0954,71.5323,71.6074,42713.0
2022-06-02 15:30:00,76.31,76.83,76.29,76.66,121747.0,71.6074,72.0954,71.5887,71.9358,121747.0
2022-06-03 09:30:00,75.5,75.81,74.24,75.52,43495.0,70.8473,71.1382,69.665,70.8661,43495.0
2022-06-03 10:00:00,75.63,75.94,75.02,75.18,33092.0,70.9693,71.2602,70.3969,70.5471,33092.0
2022-06-03 10:30:00,75.15,75.15,74.0,74.98,185305.0,70.5189,70.5189,69.4398,70.3594,185305.0
2022-06-03 11:00:00,74.97,74.98,73.99,73.99,22457.0,70.35,70.3594,69.4304,69.4304,22457.0
2022-06-03 11:30:00,74.0,74.2,73.65,73.7,33327.0,69.4398,69.6274,69.1113,69.1583,33327.0
2022-06-03 12:00:00,73.76,74.3,73.68,74.18,33127.0,69.2146,69.7213,69.1395,69.6087,33127.0
2022-06-03 12:30:00,74.2,74.5,74.06,74.39,34751.0,69.6274,69.909,69.4961,69.8057,34751.0
2022-06-03 13:00:00,74.4,74.8,74.39,74.74,24184.0,69.8151,70.1905,69.8057,70.1342,24184.0
2022-06-03 13:30:00,74.73,74.73,74.05,74.38,20514.0,70.1248,70.1248,69.4867,69.7964,20514.0
2022-06-03 14:00:00,74.38,74.59,74.06,74.33,32148.0,69.7964,69.9934,69.4961,69.7494,32148.0
2022-06-03 14:30:00,74.32,74.36,73.93,74.31,12611.0,69.7401,69.7776,69.3741,69.7307,12611.0
2022-06-03 15:00:00,74.32,74.39,73.97,74.38,28447.0,69.7401,69.8057,69.4116,69.7964,28447.0
2022-06-03 15:30:00,74.38,74.46,74.07,74.32,121441.0,69.7964,69.8714,69.5055,69.7401,121441.0
2022-06-06 09:30:00,75.65,75.88,74.48,75.65,46749.0,70.9881,71.2039,69.8902,70.9881,46749.0
2022-06-06 10:00:00,75.88,76.67,75.78,76.41,22844.0,71.2039,71.9452,71.1101,71.7013,22844.0
2022-06-06 10:30:00,76.37,76.64,75.55,75.8,22305.0,71.6637,71.9171,70.8943,71.1288,22305.0
2022-06-06 11:00:00,75.82,76.19,75.53,75.72,18259.0,71.1476,71.4948,70.8755,71.0538,18259.0
2022-06-06 11:30:00,75.74,76.45,75.72,76.45,16309.0,71.0725,71.7388,71.0538,71.7388,16309.0
2022-06-06 12:00:00,76.41,76.41,75.65,75.9,23173.0,71.7013,71.7013,70.9881,71.2227,23173.0
2022-06-06 12:30:00,75.87,76.83,75.86,76.82,12848.0,71.1945,72.0954,71.1851,72.086,12848.0
2022-06-06 13:00:00,76.86,76.94,76.63,76.9,20835.0,72.1235,72.1986,71.9077,72.1611,20835.0
2022-06-06 13:30:00,76.85,77.48,76.85,77.2,39832.0,72.1141,72.7053,72.1141,72.4426,39832.0
2022-06-06 14:00:00,77.15,77.15,76.03,76.1,17782.0,72.3957,72.3957,71.3447,71.4104,17782.0
2022-06-06 14:30:00,76.06,76.46,76.0,76.26,31310.0,71.3728,71.7482,71.3165,71.5605,31310.0
2022-06-06 15:00:00,76.23,76.58,76.13,76.47,25593.0,71.5323,71.8608,71.4385,71.7576,25593.0
2022-06-06 15:30:00,76.52,77.06,76.47,76.99,90579.0,71.8045,72.3112,71.7576,72.2455,90579.0
2022-06-07 09:30:00,76.0,76.05,74.66,75.76,116083.0,71.3165,71.3634,70.0591,71.0913,116083.0
2022-06-07 10:00:00,75.7,76.31,75.18,76.08,93094.0,71.035,71.6074,70.5471,71.3916,93094.0
2022-06-07 10:30:00,76.13,77.74,76.08,77.3,39914.0,71.4385,72.9493,71.3916,72.5364,39914.0
2022-06-07 11:00:00,77.34,77.44,76.37,76.51,52326.0,72.5739,72.6678,71.6637,71.7951,52326.0
2022-06-07 11:30:00,76.54,76.68,75.81,76.06,41072.0,71.8232,71.9546,71.1382,71.3728,41072.0
2022-06-07 12:00:00,76.13,76.71,76.07,76.69,26500.0,71.4385,71.9828,71.3822,71.964,26500.0
2022-06-07 12:30:00,76.73,77.4,76.64,77.35,23789.0,72.0015,72.6302,71.9171,72.5833,23789.0
2022-06-07 13:00:00,77.35,77.43,76.91,77.08,59123.0,72.5833,72.6584,72.1704,72.33,59123.0
2022-06-07 13:30:00,77.08,77.13,76.54,76.82,32188.0,72.33,72.3769,71.8232,72.086,32188.0
2022-06-07 14:00:00,76.83,77.42,76.74,77.3,72498.0,72.0954,72.649,72.0109,72.5364,72498.0
2022-06-07 14:30:00,77.3,77.43,76.56,76.61,117321.0,72.5364,72.6584,71.842,71.8889,117321.0
2022-06-07 15:00:00,76.47,76.92,76.3,76.92,72398.0,71.7576,72.1798,71.598,72.1798,72398.0
2022-06-07 15:30:00,76.92,76.93,75.85,76.36,224380.0,72.1798,72.1892,71.1758,71.6543,224380.0
2022-06-08 09:30:00,77.45,78.75,74.68,77.88,371316.0,72.6772,73.8971,70.0779,73.0807,371316.0
2022-06-08 10:00:00,77.96,78.4,75.82,77.0,155168.0,73.1557,73.5686,71.1476,72.2549,155168.0
2022-06-08 10:30:00,76.86,77.72,76.5,77.03,106828.0,72.1235,72.9305,71.7857,72.283,106828.0
2022-06-08 11:00:00,77.15,78.45,77.11,78.08,68628.0,72.3957,73.6155,72.3581,73.2683,68628.0
2022-06-08 11:30:00,78.15,79.06,78.05,78.83,70797.0,73.334,74.188,73.2402,73.9721,70797.0
2022-06-08 12:00:00,78.87,79.04,76.79,76.79,84404.0,74.0097,74.1692,72.0578,72.0578,84404.0
2022-06-08 12:30:00,76.84,76.84,76.01,76.42,64433.0,72.1048,72.1048,71.3259,71.7106,64433.0
2022-06-08 13:00:00,76.36,76.43,75.73,76.19,63619.0,71.6543,71.72,71.0632,71.4948,63619.0
2022-06-08 13:30:00,76.19,76.23,75.39,75.77,90720.0,71.4948,71.5323,70.7441,71.1007,90720.0
2022-06-08 14:00:00,75.99,76.92,75.84,76.67,41924.0,71.3071,72.1798,71.1664,71.9452,41924.0
2022-06-08 14:30:00,76.65,76.95,76.39,76.77,66958.0,71.9265,72.208,71.6825,72.0391,66958.0
2022-06-08 15:00:00,76.76,77.19,76.45,77.02,64320.0,72.0297,72.4332,71.7388,72.2737,64320.0
2022-06-08 15:30:00,77.02,77.32,76.77,77.01,181529.0,72.2737,72.5552,72.0391,72.2643,181529.0
2022-06-09 09:30:00,76.02,77.49,75.59,77.42,41122.0,71.3353,72.7147,70.9318,72.649,41122.0
2022-06-09 10:00:00,77.33,78.58,77.02,78.47,67335.0,72.5646,73.7375,72.2737,73.6343,67335.0
2022-06-09 10:30:00,78.47,78.96,77.35,77.84,81279.0,73.6343,74.0941,72.5833,73.0431,81279.0
2022-06-09 11:00:00,77.81,77.86,76.93,77.34,46589.0,73.015,73.0619,72.1892,72.5739,46589.0
2022-06-09 11:30:00,77.34,78.0,77.31,77.94,29929.0,72.5739,73.1933,72.5458,73.137,29929.0
2022-06-09 12:00:00,77.9,78.1,77.27,77.5,33986.0,73.0994,73.2871,72.5083,72.7241,33986.0
2022-06-09 12:30:00,77.53,78.08,77.46,77.57,20153.0,72.7522,73.2683,72.6865,72.7898,20153.0
2022-06-09 13:00:00,77.55,78.01,77.53,77.59,21886.0,72.771,73.2027,72.7522,72.8085,21886.0
2022-06-09 13:30:00,77.5,77.53,77.06,77.3,22140.0,72.7241,72.7522,72.3112,72.5364,22140.0
2022-06-09 14:00:00,77.29,77.7,77.25,77.45,17260.0,72.527,72.9118,72.4895,72.6772,17260.0
2022-06-09 14:30:00,77.39,77.44,76.97,77.32,34134.0,72.6209,72.6678,72.2267,72.5552,34134.0
2022-06-09 15:00:00,77.3,77.3,76.43,76.79,47208.0,72.5364,72.5364,71.72,72.0578,47208.0
2022-06-09 15:30:00,76.77,76.87,76.12,76.55,190605.0,72.0391,72.1329,71.4291,71.8326,190605.0
2022-06-10 09:30:00,75.0,76.69,73.7,73.98,107197.0,70.3781,71.964,69.1583,69.421,107197.0
2022-06-10 10:00:00,73.88,73.98,72.25,72.54,127915.0,69.3272,69.421,67.7976,68.0697,127915.0
2022-06-10 10:30:00,72.6,74.21,72.57,73.45,68563.0,68.126,69.6368,68.0979,68.9237,68563.0
2022-06-10 11:00:00,73.33,73.39,71.75,72.07,58101.0,68.8111,68.8674,67.3284,67.6287,58101.0
2022-06-10 11:30:00,72.04,72.09,71.5,71.97,19120.0,67.6006,67.6475,67.0938,67.5349,19120.0
2022-06-10 12:00:00,71.95,72.45,71.51,71.52,18833.0,67.5161,67.9853,67.1032,67.1126,18833.0
2022-06-10 12:30:00,71.63,72.14,71.59,71.86,28883.0,67.2158,67.6944,67.1783,67.4316,28883.0
2022-06-10 13:00:00,71.86,72.06,71.46,72.06,42152.0,67.4316,67.6193,67.0563,67.6193,42152.0
2022-06-10 13:30:00,72.03,72.26,71.36,71.81,49049.0,67.5912,67.807,66.9625,67.3847,49049.0
2022-06-10 14:00:00,71.78,72.14,71.66,71.96,30666.0,67.3566,67.6944,67.244,67.5255,30666.0
2022-06-10 14:30:00,72.07,72.6,72.0,72.4,51586.0,67.6287,68.126,67.563,67.9384,51586.0
2022-06-10 15:00:00,72.35,72.48,71.95,72.19,38756.0,67.8915,68.0134,67.5161,67.7413,38756.0
2022-06-10 15:30:00,72.19,72.3,71.87,71.98,150486.0,67.7413,67.8445,67.441,67.5443,150486.0
2022-06-13 09:30:00,69.78,71.87,69.52,70.68,62965.0,65.4798,67.441,65.2358,66.3244,62965.0
2022-06-13 10:00:00,70.63,71.14,69.36,69.78,42261.0,66.2774,66.756,65.0857,65.4798,42261.0
2022-06-13 10:30:00,69.79,70.29,69.73,69.92,80603.0,65.4892,65.9584,65.4329,65.6112,80603.0
2022-06-13 11:00:00,69.9,71.32,69.77,70.65,98062.0,65.5924,66.9249,65.4704,66.2962,98062.0
2022-06-13 11:30:00,70.65,71.33,70.3,70.93,35910.0,66.2962,66.9343,65.9678,66.559,35910.0
2022-06-13 12:00:00,70.86,71.08,70.63,70.79,16237.0,66.4933,66.6997,66.2774,66.4276,16237.0
2022-06-13 12:30:00,70.72,71.04,70.61,70.66,29863.0,66.3619,66.6622,66.2587,66.3056,29863.0
2022-06-13 13:00:00,70.6,70.75,70.17,70.42,24883.0,66.2493,66.3901,65.8458,66.0804,24883.0
2022-06-13 13:30:00,70.38,71.2,70.36,70.99,43659.0,66.0429,66.8123,66.0241,66.6153,43659.0
2022-06-13 14:00:00,70.98,70.98,70.06,70.29,25584.0,66.6059,66.6059,65.7426,65.9584,25584.0
2022-06-13 14:30:00,70.28,70.49,69.97,70.21,57149.0,65.949,66.1461,65.6581,65.8833,57149.0
2022-06-13 15:00:00,70.24,70.59,70.0,70.03,67654.0,65.9115,66.2399,65.6863,65.7144,67654.0
2022-06-13 15:30:00,70.03,70.2,69.85,70.08,279538.0,65.7144,65.8739,65.5455,65.7613,279538.0
2022-06-14 09:30:00,70.87,71.78,70.1,71.39,34055.0,66.5027,67.3566,65.7801,66.9906,34055.0
2022-06-14 10:00:00,71.64,72.1,71.0,71.22,33017.0,67.2252,67.6569,66.6246,66.8311,33017.0
2022-06-14 10:30:00,71.28,72.03,71.2,71.34,44867.0,66.8874,67.5912,66.8123,66.9437,44867.0
2022-06-14 11:00:00,71.31,71.5,70.75,71.16,33824.0,66.9155,67.0938,66.3901,66.7748,33824.0
2022-06-14 11:30:00,71.06,72.14,71.06,71.77,40183.0,66.6809,67.6944,66.6809,67.3472,40183.0
2022-06-14 12:00:00,71.65,71.65,70.25,70.73,31026.0,67.2346,67.2346,65.9209,66.3713,31026.0
2022-06-14 12:30:00,70.81,71.12,70.68,70.86,22093.0,66.4464,66.7373,66.3244,66.4933,22093.0
2022-06-14 13:00:00,71.0,71.75,70.74,71.37,25103.0,66.6246,67.3284,66.3807,66.9718,25103.0
2022-06-14 13:30:00,71.2,71.26,70.35,70.88,44697.0,66.8123,66.8686,66.0147,66.512,44697.0
2022-06-14 14:00:00,70.96,71.41,70.88,71.35,43762.0,66.5871,67.0094,66.512,66.9531,43762.0
2022-06-14 14:30:00,71.42,71.43,71.05,71.09,41823.0,67.0188,67.0281,66.6716,66.7091,41823.0
2022-06-14 15:00:00,71.12,71.12,70.54,70.82,53774.0,66.7373,66.7373,66.193,66.4557,53774.0
2022-06-14 15:30:00,70.84,71.98,70.79,71.83,174843.0,66.4745,67.5443,66.4276,67.4035,174843.0
2022-06-15 09:30:00,73.24,74.17,72.89,73.85,61587.0,68.7266,69.5993,68.3982,69.299,61587.0
2022-06-15 10:00:00,73.85,74.77,73.85,74.59,45684.0,69.299,70.1623,69.299,69.9934,45684.0
2022-06-15 10:30:00,74.64,74.69,74.18,74.4,71216.0,70.0403,70.0873,69.6087,69.8151,71216.0
2022-06-15 11:00:00,74.71,75.17,74.58,75.17,33659.0,70.106,70.5377,69.984,70.5377,33659.0
2022-06-15 11:30:00,75.2,75.73,75.0,75.66,49758.0,70.5658,71.0632,70.3781,70.9975,49758.0
2022-06-15 12:00:00,75.63,75.66,74.97,75.16,33488.0,70.9693,70.9975,70.35,70.5283,33488.0
2022-06-15 12:30:00,75.15,75.2,74.45,74.69,42456.0,70.5189,70.5658,69.862,70.0873,42456.0
2022-06-15 13:00:00,74.69,74.92,74.5,74.66,14157.0,70.0873,70.3031,69.909,70.0591,14157.0
2022-06-15 13:30:00,74.63,74.66,74.0,74.57,31544.0,70.0309,70.0591,69.4398,69.9746,31544.0
2022-06-15 14:00:00,74.64,75.05,73.5,73.99,75190.0,70.0403,70.4251,68.9706,69.4304,75190.0
2022-06-15 14:30:00,74.0,75.84,73.32,74.19,77544.0,69.4398,71.1664,68.8017,69.6181,77544.0
2022-06-15 15:00:00,74.2,75.02,73.85,74.99,38307.0,69.6274,70.3969,69.299,70.3688,38307.0
2022-06-15 15:30:00,74.97,75.3,74.14,74.17,115377.0,70.35,70.6597,69.5711,69.5993,115377.0
2022-06-16 09:30:00,71.67,72.96,71.3,72.24,57313.0,67.2534,68.4639,66.9062,67.7882,57313.0
2022-06-16 10:00:00,71.99,72.04,70.88,71.85,55047.0,67.5536,67.6006,66.512,67.4223,55047.0
2022-06-16 10:30:00,71.74,71.87,70.43,70.89,48306.0,67.319,67.441,66.0898,66.5214,48306.0
2022-06-16 11:00:00,70.93,71.8,70.92,71.64,39164.0,66.559,67.3753,66.5496,67.2252,39164.0
2022-06-16 11:30:00,71.68,71.99,71.4,71.92,23170.0,67.2627,67.5536,67.0,67.488,23170.0
2022-06-16 12:00:00,71.93,72.27,71.64,71.97,32198.0,67.4973,67.8164,67.2252,67.5349,32198.0
2022-06-16 12:30:00,71.86,71.96,71.21,71.46,36187.0,67.4316,67.5255,66.8217,67.0563,36187.0
2022-06-16 13:00:00,71.45,71.49,70.86,71.49,29840.0,67.0469,67.0844,66.4933,67.0844,29840.0
2022-06-16 13:30:00,71.38,71.52,71.05,71.06,34194.0,66.9812,67.1126,66.6716,66.6809,34194.0
2022-06-16 14:00:00,71.02,71.02,70.72,70.79,16020.0,66.6434,66.6434,66.3619,66.4276,16020.0
2022-06-16 14:30:00,70.83,70.94,70.47,70.78,20648.0,66.4651,66.5683,66.1273,66.4182,20648.0
2022-06-16 15:00:00,70.88,71.55,70.67,71.28,52496.0,66.512,67.1408,66.315,66.8874,52496.0
2022-06-16 15:30:00,71.25,71.46,70.81,71.4,129495.0,66.8592,67.0563,66.4464,67.0,129495.0
2022-06-17 09:30:00,72.55,73.37,72.37,72.79,90559.0,68.0791,68.8486,67.9102,68.3043,90559.0
2022-06-17 10:00:00,72.64,72.97,70.38,70.65,42404.0,68.1636,68.4732,66.0429,66.2962,42404.0
2022-06-17 10:30:00,70.72,70.77,69.84,70.5,72514.0,66.3619,66.4088,65.5361,66.1555,72514.0
2022-06-17 11:00:00,70.26,71.05,70.26,70.97,46283.0,65.9302,66.6716,65.9302,66.5965,46283.0
2022-06-17 11:30:00,71.02,71.46,70.56,70.7,47873.0,66.6434,67.0563,66.2118,66.3431,47873.0
2022-06-17 12:00:00,70.64,71.01,70.36,70.59,21586.0,66.2868,66.634,66.0241,66.2399,21586.0
2022-06-17 12:30:00,70.5,70.62,70.36,70.45,52011.0,66.1555,66.2681,66.0241,66.1085,52011.0
2022-06-17 13:00:00,70.4,71.97,70.4,71.52,69532.0,66.0616,67.5349,66.0616,67.1126,69532.0
2022-06-17 13:30:00,71.54,71.62,71.0,71.36,38394.0,67.1314,67.2064,66.6246,66.9625,38394.0
2022-06-17 14:00:00,71.4,71.49,71.12,71.3,19812.0,67.0,67.0844,66.7373,66.9062,19812.0
2022-06-17 14:30:00,71.26,71.5,70.46,70.84,42708.0,66.8686,67.0938,66.1179,66.4745,42708.0
2022-06-17 15:00:00,70.9,71.23,70.68,71.17,43861.0,66.5308,66.8405,66.3244,66.7842,43861.0
2022-06-17 15:30:00,71.17,71.62,70.82,71.23,178459.0,66.7842,67.2064,66.4557,66.8405,178459.0
2022-06-21 09:30:00,73.09,73.41,70.97,72.01,73336.0,68.5858,68.8861,66.5965,67.5724,73336.0
2022-06-21 10:00:00,72.15,73.66,72.02,72.85,138111.0,67.7038,69.1207,67.5818,68.3606,138111.0
2022-06-21 10:30:00,72.82,73.56,72.52,72.91,76975.0,68.3325,69.0269,68.051,68.4169,76975.0
2022-06-21 11:00:00,72.87,73.2,72.54,73.17,41567.0,68.3794,68.6891,68.0697,68.6609,41567.0
2022-06-21 11:30:00,73.23,73.4,72.54,72.71,31277.0,68.7172,68.8767,68.0697,68.2293,31277.0
2022-06-21 12:00:00,72.72,72.96,72.56,72.95,25172.0,68.2387,68.4639,68.0885,68.4545,25172.0
2022-06-21 12:30:00,72.94,73.08,72.67,73.08,26311.0,68.4451,68.5765,68.1917,68.5765,26311.0
2022-06-21 13:00:00,73.06,73.48,73.03,73.03,32847.0,68.5577,68.9518,68.5295,68.5295,32847.0
2022-06-21 13:30:00,73.03,73.16,72.8,73.1,21195.0,68.5295,68.6515,68.3137,68.5952,21195.0
2022-06-21 14:00:00,73.05,73.42,72.82,73.42,22857.0,68.5483,68.8955,68.3325,68.8955,22857.0
2022-06-21 14:30:00,73.47,73.68,73.19,73.37,47627.0,68.9424,69.1395,68.6797,68.8486,47627.0
2022-06-21 15:00:00,73.33,73.57,73.13,73.34,20112.0,68.8111,69.0363,68.6234,68.8204,20112.0
2022-06-21 15:30:00,73.31,73.38,72.85,72.94,135983.0,68.7923,68.858,68.3606,68.4451,135983.0
2022-06-22 09:30:00,72.74,74.37,72.33,73.81,38847.0,68.2574,69.787,67.8727,69.2615,38847.0
2022-06-22 10:00:00,73.5,75.68,73.41,75.31,87585.0,68.9706,71.0162,68.8861,70.669,87585.0
2022-06-22 10:30:00,75.37,76.31,75.36,75.44,36036.0,70.7253,71.6074,70.716,70.791,36036.0
2022-06-22 11:00:00,75.44,75.57,73.76,74.56,59466.0,70.791,70.913,69.2146,69.9653,59466.0
2022-06-22 11:30:00,74.56,74.65,73.4,73.42,27490.0,69.9653,70.0497,68.8767,68.8955,27490.0
2022-06-22 12:00:00,73.48,74.46,73.43,74.39,21337.0,68.9518,69.8714,68.9049,69.8057,21337.0
2022-06-22 12:30:00,74.39,74.82,74.12,74.82,16260.0,69.8057,70.2092,69.5524,70.2092,16260.0
2022-06-22 13:00:00,74.86,75.11,74.43,74.99,18053.0,70.2468,70.4814,69.8433,70.3688,18053.0
2022-06-22 13:30:00,75.0,75.14,74.75,74.76,17853.0,70.3781,70.5095,70.1436,70.1529,17853.0
2022-06-22 14:00:00,74.83,75.28,74.65,75.09,13803.0,70.2186,70.6409,70.0497,70.4626,13803.0
2022-06-22 14:30:00,75.05,75.39,75.01,75.39,30028.0,70.4251,70.7441,70.3875,70.7441,30028.0
2022-06-22 15:00:00,75.41,75.93,75.3,75.65,36841.0,70.7629,71.2508,70.6597,70.9881,36841.0
2022-06-22 15:30:00,75.61,75.98,75.3,75.46,127986.0,70.9506,71.2978,70.6597,70.8098,127986.0
2022-06-23 09:30:00,75.86,77.61,75.86,77.61,39729.0,71.1851,72.8273,71.1851,72.8273,39729.0
2022-06-23 10:00:00,77.72,77.94,76.53,77.24,57155.0,72.9305,73.137,71.8139,72.4801,57155.0
2022-06-23 10:30:00,77.27,78.37,77.25,78.19,79996.0,72.5083,73.5405,72.4895,73.3716,79996.0
2022-06-23 11:00:00,78.13,78.15,77.37,77.72,42433.0,73.3153,73.334,72.6021,72.9305,42433.0
2022-06-23 11:30:00,77.76,78.09,77.06,77.71,37124.0,72.9681,73.2777,72.3112,72.9211,37124.0
2022-06-23 12:00:00,77.71,77.73,76.83,77.26,36188.0,72.9211,72.9399,72.0954,72.4989,36188.0
2022-06-23 12:30:00,77.19,77.29,76.31,76.42,24892.0,72.4332,72.527,71.6074,71.7106,24892.0
2022-06-23 13:00:00,76.39,76.49,75.89,75.98,34506.0,71.6825,71.7763,71.2133,71.2978,34506.0
2022-06-23 13:30:00,75.98,76.24,75.55,76.0,24865.0,71.2978,71.5417,70.8943,71.3165,24865.0
2022-06-23 14:00:00,76.02,76.17,75.8,76.15,23070.0,71.3353,71.476,71.1288,71.4573,23070.0
2022-06-23 14:30:00,76.12,76.32,75.6,75.8,32099.0,71.4291,71.6168,70.9412,71.1288,32099.0
2022-06-23 15:00:00,75.8,76.28,75.77,76.05,40025.0,71.1288,71.5793,71.1007,71.3634,40025.0
2022-06-23 15:30:00,76.1,76.62,76.04,76.54,180361.0,71.4104,71.8983,71.3541,71.8232,180361.0
2022-06-24 09:30:00,76.62,78.55,76.5,78.01,62444.0,71.8983,73.7094,71.7857,73.2027,62444.0
2022-06-24 10:00:00,78.2,78.54,77.73,78.06,30747.0,73.3809,73.7,72.9399,73.2496,30747.0
2022-06-24 10:30:00,78.02,79.15,78.01,78.94,78249.0,73.212,74.2724,73.2027,74.0753,78249.0
2022-06-24 11:00:00,79.11,79.37,78.85,79.33,27516.0,74.2349,74.4788,73.9909,74.4413,27516.0
2022-06-24 11:30:00,79.42,79.54,78.89,79.17,20169.0,74.5258,74.6384,74.0284,74.2912,20169.0
2022-06-24 12:00:00,79.17,79.31,78.76,78.91,16587.0,74.2912,74.4225,73.9064,74.0472,16587.0
2022-06-24 12:30:00,78.9,79.44,78.9,79.23,35527.0,74.0378,74.5445,74.0378,74.3475,35527.0
2022-06-24 13:00:00,79.24,79.43,79.14,79.3,22136.0,74.3569,74.5351,74.263,74.4132,22136.0
2022-06-24 13:30:00,79.27,79.43,79.1,79.39,27637.0,74.385,74.5351,74.2255,74.4976,27637.0
2022-06-24 14:00:00,79.45,79.45,79.24,79.33,37999.0,74.5539,74.5539,74.3569,74.4413,37999.0
2022-06-24 14:30:00,79.32,79.45,79.23,79.35,31650.0,74.4319,74.5539,74.3475,74.4601,31650.0
2022-06-24 15:00:00,79.4,79.46,79.22,79.4,26674.0,74.507,74.5633,74.3381,74.507,26674.0
2022-06-24 15:30:00,79.4,79.42,78.9,79.4,91988.0,74.507,74.5258,74.0378,74.507,91988.0
2022-06-27 09:30:00,81.79,81.91,79.81,79.81,88228.0,76.7497,76.8623,74.8917,74.8917,88228.0
2022-06-27 10:00:00,79.82,79.95,77.3,77.77,84403.0,74.9011,75.0231,72.5364,72.9774,84403.0
2022-06-27 10:30:00,77.84,78.89,77.63,78.66,45138.0,73.0431,74.0284,72.8461,73.8126,45138.0
2022-06-27 11:00:00,78.73,79.47,78.32,79.2,48976.0,73.8783,74.5727,73.4936,74.3193,48976.0
2022-06-27 11:30:00,79.25,79.31,78.68,79.03,39895.0,74.3662,74.4225,73.8314,74.1598,39895.0
2022-06-27 12:00:00,79.3,79.3,78.51,78.66,48150.0,74.4132,74.4132,73.6718,73.8126,48150.0
2022-06-27 12:30:00,78.62,78.75,78.29,78.73,52061.0,73.7751,73.8971,73.4654,73.8783,52061.0
2022-06-27 13:00:00,78.66,78.87,78.09,78.68,23424.0,73.8126,74.0097,73.2777,73.8314,23424.0
2022-06-27 13:30:00,78.66,79.23,78.57,79.08,35567.0,73.8126,74.3475,73.7281,74.2067,35567.0
2022-06-27 14:00:00,79.11,79.74,78.99,79.41,45948.0,74.2349,74.826,74.1223,74.5164,45948.0
2022-06-27 14:30:00,79.44,79.62,79.35,79.55,28839.0,74.5445,74.7134,74.4601,74.6478,28839.0
2022-06-27 15:00:00,79.58,80.02,79.39,79.83,41896.0,74.6759,75.0888,74.4976,74.9105,41896.0
2022-06-27 15:30:00,79.81,80.0,79.21,79.33,189173.0,74.8917,75.07,74.3287,74.4413,189173.0
2022-06-28 09:30:00,78.94,81.25,78.94,80.1,101682.0,74.0753,76.243,74.0753,75.1639,101682.0
2022-06-28 10:00:00,80.12,80.48,79.12,80.03,41144.0,75.1826,75.5204,74.2443,75.0982,41144.0
2022-06-28 10:30:00,79.92,80.22,79.57,79.9,29570.0,74.995,75.2765,74.6665,74.9762,29570.0
2022-06-28 11:00:00,79.88,80.0,79.14,79.68,32676.0,74.9574,75.07,74.263,74.7697,32676.0
2022-06-28 11:30:00,79.6,79.69,78.84,78.88,23797.0,74.6947,74.7791,73.9815,74.019,23797.0
2022-06-28 12:00:00,78.93,79.66,78.58,79.66,18664.0,74.066,74.751,73.7375,74.751,18664.0
2022-06-28 12:30:00,79.61,79.8,79.19,79.36,15840.0,74.7041,74.8823,74.3099,74.4695,15840.0
2022-06-28 13:00:00,79.29,79.31,78.42,78.69,36106.0,74.4038,74.4225,73.5874,73.8408,36106.0
2022-06-28 13:30:00,78.65,78.76,78.23,78.52,57679.0,73.8032,73.9064,73.4091,73.6812,57679.0
2022-06-28 14:00:00,78.49,78.73,78.35,78.57,22059.0,73.6531,73.8783,73.5217,73.7281,22059.0
2022-06-28 14:30:00,78.53,78.72,78.34,78.43,48677.0,73.6906,73.8689,73.5123,73.5968,48677.0
2022-06-28 15:00:00,78.43,78.56,77.99,78.56,48727.0,73.5968,73.7188,73.1839,73.7188,48727.0
2022-06-28 15:30:00,78.56,78.71,78.35,78.39,217131.0,73.7188,73.8595,73.5217,73.5592,217131.0
2022-06-29 09:30:00,77.35,77.93,76.14,76.38,88092.0,72.5833,73.1276,71.4479,71.6731,88092.0
2022-06-29 10:00:00,76.47,77.26,76.11,76.14,60548.0,71.7576,72.4989,71.4197,71.4479,60548.0
2022-06-29 10:30:00,76.14,77.08,76.14,76.5,47603.0,71.4479,72.33,71.4479,71.7857,47603.0
2022-06-29 11:00:00,76.52,76.58,76.02,76.24,48188.0,71.8045,71.8608,71.3353,71.5417,48188.0
2022-06-29 11:30:00,76.27,76.58,76.07,76.33,60301.0,71.5699,71.8608,71.3822,71.6262,60301.0
2022-06-29 12:00:00,76.4,76.44,75.34,75.47,52666.0,71.6919,71.7294,70.6972,70.8192,52666.0
2022-06-29 12:30:00,75.5,76.1,75.48,76.05,64018.0,70.8473,71.4104,70.8286,71.3634,64018.0
2022-06-29 13:00:00,76.06,76.57,75.87,76.22,39939.0,71.3728,71.8514,71.1945,71.523,39939.0
2022-06-29 13:30:00,76.16,76.2,75.77,76.04,69536.0,71.4667,71.5042,71.1007,71.3541,69536.0
2022-06-29 14:00:00,76.04,76.37,75.57,75.84,85212.0,71.3541,71.6637,70.913,71.1664,85212.0
2022-06-29 14:30:00,75.84,76.26,75.54,76.05,61619.0,71.1664,71.5605,70.8849,71.3634,61619.0
2022-06-29 15:00:00,76.07,76.56,76.04,76.56,56567.0,71.3822,71.842,71.3541,71.842,56567.0
2022-06-29 15:30:00,76.56,76.58,75.78,76.19,211304.0,71.842,71.8608,71.1101,71.4948,211304.0
2022-06-30 09:30:00,74.91,75.72,73.91,74.08,50510.0,70.2937,71.0538,69.3553,69.5148,50510.0
2022-06-30 10:00:00,74.03,74.55,73.39,74.06,34533.0,69.4679,69.9559,68.8674,69.4961,34533.0
2022-06-30 10:30:00,74.02,74.87,74.01,74.78,33954.0,69.4585,70.2562,69.4492,70.1717,33954.0
2022-06-30 11:00:00,74.7,75.52,74.59,75.42,39134.0,70.0966,70.8661,69.9934,70.7723,39134.0
2022-06-30 11:30:00,75.45,75.97,75.19,75.77,32113.0,70.8004,71.2884,70.5564,71.1007,32113.0
2022-06-30 12:00:00,75.75,76.35,75.09,76.06,35923.0,71.0819,71.645,70.4626,71.3728,35923.0
2022-06-30 12:30:00,76.11,76.43,75.62,75.77,14996.0,71.4197,71.72,70.9599,71.1007,14996.0
2022-06-30 13:00:00,75.83,75.89,75.42,75.71,19300.0,71.157,71.2133,70.7723,71.0444,19300.0
2022-06-30 13:30:00,75.69,76.02,75.57,75.96,19152.0,71.0256,71.3353,70.913,71.279,19152.0
2022-06-30 14:00:00,75.96,76.06,75.44,75.67,40932.0,71.279,71.3728,70.791,71.0069,40932.0
2022-06-30 14:30:00,75.68,75.71,75.36,75.47,49672.0,71.0162,71.0444,70.716,70.8192,49672.0
2022-06-30 15:00:00,75.49,75.49,74.85,75.3,30296.0,70.838,70.838,70.2374,70.6597,30296.0
2022-06-30 15:30:00,75.29,75.37,74.38,74.81,155439.0,70.6503,70.7253,69.7964,70.1999,155439.0
2022-07-01 09:30:00,74.64,78.06,74.64,77.52,83894.0,70.4351,73.6624,70.4351,73.1528,83894.0
2022-07-01 10:00:00,77.62,77.98,75.5,75.53,42446.0,73.2472,73.5869,71.2466,71.2749,42446.0
2022-07-01 10:30:00,75.53,75.89,75.08,75.75,79845.0,71.2749,71.6146,70.8503,71.4825,79845.0
2022-07-01 11:00:00,75.63,76.61,75.62,76.08,18992.0,71.3693,72.2941,71.3598,71.7939,18992.0
2022-07-01 11:30:00,76.06,76.63,75.82,75.9,22473.0,71.7751,72.3129,71.5486,71.6241,22473.0
2022-07-01 12:00:00,75.92,76.44,75.8,76.33,30546.0,71.6429,72.1336,71.5297,72.0298,30546.0
2022-07-01 12:30:00,76.39,76.48,75.48,75.52,18844.0,72.0865,72.1714,71.2277,71.2655,18844.0
2022-07-01 13:00:00,75.5,76.06,75.5,75.95,12296.0,71.2466,71.7751,71.2466,71.6713,12296.0
2022-07-01 13:30:00,75.93,76.31,75.75,76.15,11584.0,71.6524,72.011,71.4825,71.86,11584.0
2022-07-01 14:00:00,76.08,76.43,75.85,76.3,11524.0,71.7939,72.1242,71.5769,72.0015,11524.0
2022-07-01 14:30:00,76.3,76.41,75.88,76.05,75553.0,72.0015,72.1053,71.6052,71.7656,75553.0
2022-07-01 15:00:00,76.04,76.24,75.77,76.21,25543.0,71.7562,71.9449,71.5014,71.9166,25543.0
2022-07-01 15:30:00,76.25,76.45,75.93,76.22,101730.0,71.9544,72.1431,71.6524,71.926,101730.0
2022-07-05 09:30:00,74.09,76.33,74.09,75.67,51760.0,69.916,72.0298,69.916,71.407,51760.0
2022-07-05 10:00:00,75.54,76.42,75.5,76.3,28912.0,71.2844,72.1148,71.2466,72.0015,28912.0
2022-07-05 10:30:00,76.42,76.85,75.94,76.62,68081.0,72.1148,72.5206,71.6618,72.3035,68081.0
2022-07-05 11:00:00,76.55,76.74,76.29,76.58,16482.0,72.2375,72.4167,71.9921,72.2658,16482.0
2022-07-05 11:30:00,76.61,77.26,76.58,76.91,38091.0,72.2941,72.9075,72.2658,72.5772,38091.0
2022-07-05 12:00:00,76.86,77.18,76.5,77.06,26479.0,72.53,72.832,72.1903,72.7187,26479.0
2022-07-05 12:30:00,77.07,77.31,76.66,77.23,32286.0,72.7282,72.9546,72.3413,72.8791,32286.0
2022-07-05 13:00:00,77.24,78.46,77.18,78.33,55223.0,72.8886,74.0398,72.832,73.9172,55223.0
2022-07-05 13:30:00,78.33,79.4,78.33,79.35,55993.0,73.9172,74.9269,73.9172,74.8797,55993.0
2022-07-05 14:00:00,79.37,79.73,79.24,79.49,46820.0,74.8986,75.2383,74.7759,75.0118,46820.0
2022-07-05 14:30:00,79.55,79.85,78.82,79.17,50417.0,75.0684,75.3515,74.3796,74.7099,50417.0
2022-07-05 15:00:00,79.17,79.6,78.75,79.51,43718.0,74.7099,75.1156,74.3135,75.0307,43718.0
2022-07-05 15:30:00,79.5,80.2,79.46,80.13,152212.0,75.0213,75.6818,74.9835,75.6158,152212.0
2022-07-06 09:30:00,79.62,81.45,78.08,78.42,49246.0,75.1345,76.8614,73.6813,74.0021,49246.0
2022-07-06 10:00:00,78.31,79.3,77.93,79.09,62251.0,73.8983,74.8325,73.5397,74.6344,62251.0
2022-07-06 10:30:00,79.12,79.12,77.94,78.31,36329.0,74.6627,74.6627,73.5491,73.8983,36329.0
2022-07-06 11:00:00,78.31,78.35,77.38,77.56,27253.0,73.8983,73.936,73.0207,73.1906,27253.0
2022-07-06 11:30:00,77.71,78.19,77.34,78.16,35053.0,73.3321,73.7851,72.9829,73.7568,35053.0
2022-07-06 12:00:00,78.14,78.37,77.67,77.73,25213.0,73.7379,73.9549,73.2944,73.351,25213.0
2022-07-06 12:30:00,77.81,78.26,77.77,78.23,16608.0,73.4265,73.8511,73.3887,73.8228,16608.0
2022-07-06 13:00:00,78.27,78.66,78.26,78.46,32715.0,73.8606,74.2286,73.8511,74.0398,32715.0
2022-07-06 13:30:00,78.42,78.68,78.37,78.63,28796.0,74.0021,74.2475,73.9549,74.2003,28796.0
2022-07-06 14:00:00,78.56,78.95,78.37,78.85,30757.0,74.1342,74.5022,73.9549,74.4079,30757.0
2022-07-06 14:30:00,79.0,79.2,78.65,78.73,21035.0,74.5494,74.7382,74.2191,74.2946,21035.0
2022-07-06 15:00:00,78.77,78.87,78.45,78.87,34226.0,74.3324,74.4268,74.0304,74.4268,34226.0
2022-07-06 15:30:00,78.87,78.96,78.28,78.62,102221.0,74.4268,74.5117,73.87,74.1908,102221.0
2022-07-07 09:30:00,79.25,80.71,79.18,79.18,44123.0,74.7853,76.1631,74.7193,74.7193,44123.0
2022-07-07 10:00:00,79.12,80.78,78.99,80.76,47340.0,74.6627,76.2291,74.54,76.2103,47340.0
2022-07-07 10:30:00,80.74,81.3,80.54,80.96,18886.0,76.1914,76.7199,76.0027,76.399,18886.0
2022-07-07 11:00:00,81.13,81.5,80.99,81.38,29192.0,76.5594,76.9086,76.4273,76.7953,29192.0
2022-07-07 11:30:00,81.41,81.59,80.97,81.05,22655.0,76.8237,76.9935,76.4084,76.4839,22655.0
2022-07-07 12:00:00,81.01,81.5,81.0,81.3,17798.0,76.4462,76.9086,76.4368,76.7199,17798.0
2022-07-07 12:30:00,81.28,81.54,81.19,81.44,14960.0,76.701,76.9463,76.6161,76.852,14960.0
2022-07-07 13:00:00,81.44,81.7,81.4,81.5,21530.0,76.852,77.0973,76.8142,76.9086,21530.0
2022-07-07 13:30:00,81.52,81.84,81.52,81.76,29756.0,76.9275,77.2294,76.9275,77.1539,29756.0
2022-07-07 14:00:00,81.78,82.29,81.73,82.14,33760.0,77.1728,77.6541,77.1256,77.5125,33760.0
2022-07-07 14:30:00,82.14,82.3,81.89,82.3,19027.0,77.5125,77.6635,77.2766,77.6635,19027.0
2022-07-07 15:00:00,82.29,82.39,82.03,82.16,25589.0,77.6541,77.7484,77.4087,77.5314,25589.0
2022-07-07 15:30:00,82.12,82.67,81.99,82.3,141135.0,77.4937,78.0127,77.371,77.6635,141135.0
2022-07-08 09:30:00,82.44,82.58,80.38,80.48,33047.0,77.7956,77.9277,75.8517,75.946,33047.0
2022-07-08 10:00:00,80.53,81.54,80.47,81.25,25949.0,75.9932,76.9463,75.9366,76.6727,25949.0
2022-07-08 10:30:00,81.33,82.08,81.13,81.39,95992.0,76.7482,77.4559,76.5594,76.8048,95992.0
2022-07-08 11:00:00,81.41,81.79,81.18,81.61,22282.0,76.8237,77.1822,76.6066,77.0124,22282.0
2022-07-08 11:30:00,81.61,81.84,80.97,81.36,21011.0,77.0124,77.2294,76.4084,76.7765,21011.0
2022-07-08 12:00:00,81.37,81.95,81.06,81.2,37869.0,76.7859,77.3332,76.4934,76.6255,37869.0
2022-07-08 12:30:00,81.16,81.51,80.97,81.29,24306.0,76.5877,76.918,76.4084,76.7104,24306.0
2022-07-08 13:00:00,81.4,81.7,81.12,81.38,22608.0,76.8142,77.0973,76.55,76.7953,22608.0
2022-07-08 13:30:00,81.36,82.01,81.33,81.74,72630.0,76.7765,77.3899,76.7482,77.1351,72630.0
2022-07-08 14:00:00,81.7,82.67,81.7,82.62,91819.0,77.0973,78.0127,77.0973,77.9655,91819.0
2022-07-08 14:30:00,82.57,82.66,82.17,82.62,28845.0,77.9183,78.0032,77.5408,77.9655,28845.0
2022-07-08 15:00:00,82.61,82.74,82.33,82.41,29430.0,77.9561,78.0787,77.6918,77.7673,29430.0
2022-07-08 15:30:00,82.42,82.72,82.18,82.72,105129.0,77.7768,78.0599,77.5503,78.0599,105129.0
2022-07-11 09:30:00,82.66,83.46,81.41,81.94,46579.0,78.0032,78.7582,76.8237,77.3238,46579.0
2022-07-11 10:00:00,82.06,82.39,81.52,81.73,23709.0,77.437,77.7484,76.9275,77.1256,23709.0
2022-07-11 10:30:00,81.81,82.08,81.46,81.52,27669.0,77.2011,77.4559,76.8708,76.9275,27669.0
2022-07-11 11:00:00,81.39,81.87,81.32,81.67,38658.0,76.8048,77.2577,76.7387,77.069,38658.0
2022-07-11 11:30:00,81.62,81.78,81.17,81.17,31360.0,77.0218,77.1728,76.5972,76.5972,31360.0
2022-07-11 12:00:00,81.17,81.52,80.99,81.17,24665.0,76.5972,76.9275,76.4273,76.5972,24665.0
2022-07-11 12:30:00,81.17,81.23,80.89,81.09,15917.0,76.5972,76.6538,76.333,76.5217,15917.0
2022-07-11 13:00:00,81.06,81.06,80.7,80.95,16152.0,76.4934,76.4934,76.1537,76.3896,16152.0
2022-07-11 13:30:00,81.0,81.11,80.8,80.8,24458.0,76.4368,76.5406,76.248,76.248,24458.0
2022-07-11 14:00:00,80.82,80.85,80.51,80.54,46022.0,76.2669,76.2952,75.9744,76.0027,46022.0
2022-07-11 14:30:00,80.52,80.53,80.26,80.37,32781.0,75.9838,75.9932,75.7384,75.8422,32781.0
2022-07-11 15:00:00,80.3,80.63,80.21,80.6,35132.0,75.7762,76.0876,75.6913,76.0593,35132.0
2022-07-11 15:30:00,80.59,80.78,80.13,80.25,95389.0,76.0499,76.2291,75.6158,75.729,95389.0
2022-07-12 09:30:00,80.66,82.29,80.66,81.38,47389.0,76.1159,77.6541,76.1159,76.7953,47389.0
2022-07-12 10:00:00,81.43,82.41,81.4,81.9,63898.0,76.8425,77.7673,76.8142,77.2861,63898.0
2022-07-12 10:30:00,81.88,82.3,81.77,82.16,84702.0,77.2672,77.6635,77.1634,77.5314,84702.0
2022-07-12 11:00:00,82.17,82.57,81.97,82.38,38335.0,77.5408,77.9183,77.3521,77.739,38335.0
2022-07-12 11:30:00,82.43,82.7,82.14,82.23,32139.0,77.7862,78.041,77.5125,77.5975,32139.0
2022-07-12 12:00:00,82.23,82.41,81.73,81.85,32474.0,77.5975,77.7673,77.1256,77.2389,32474.0
2022-07-12 12:30:00,81.85,82.04,81.53,81.78,21986.0,77.2389,77.4182,76.9369,77.1728,21986.0
2022-07-12 13:00:00,81.78,81.86,81.42,81.46,14613.0,77.1728,77.2483,76.8331,76.8708,14613.0
2022-07-12 13:30:00,81.52,81.8,81.48,81.72,18062.0,76.9275,77.1917,76.8897,77.1162,18062.0
2022-07-12 14:00:00,81.63,81.9,81.38,81.8,20018.0,77.0313,77.2861,76.7953,77.1917,20018.0
2022-07-12 14:30:00,81.79,81.81,81.28,81.3,19223.0,77.1822,77.2011,76.701,76.7199,19223.0
2022-07-12 15:00:00,81.27,81.29,80.81,80.87,28037.0,76.6915,76.7104,76.2575,76.3141,28037.0
2022-07-12 15:30:00,80.81,80.93,80.43,80.66,120128.0,76.2575,76.3707,75.8989,76.1159,120128.0
2022-07-13 09:30:00,79.45,80.7,79.41,80.23,67727.0,74.9741,76.1537,74.9363,75.7101,67727.0
2022-07-13 10:00:00,80.05,80.52,79.86,80.49,55099.0,75.5403,75.9838,75.361,75.9555,55099.0
2022-07-13 10:30:00,80.48,81.58,80.47,81.38,26320.0,75.946,76.9841,75.9366,76.7953,26320.0
2022-07-13 11:00:00,81.37,81.5,80.89,80.99,18865.0,76.7859,76.9086,76.333,76.4273,18865.0
2022-07-13 11:30:00,80.93,81.05,80.62,80.93,34270.0,76.3707,76.4839,76.0782,76.3707,34270.0
2022-07-13 12:00:00,80.99,81.36,80.68,81.15,17504.0,76.4273,76.7765,76.1348,76.5783,17504.0
2022-07-13 12:30:00,81.14,81.26,81.02,81.26,13751.0,76.5689,76.6821,76.4556,76.6821,13751.0
2022-07-13 13:00:00,81.23,81.83,81.13,81.33,15104.0,76.6538,77.22,76.5594,76.7482,15104.0
2022-07-13 13:30:00,81.3,81.32,80.98,81.1,22376.0,76.7199,76.7387,76.4179,76.5311,22376.0
2022-07-13 14:00:00,81.04,81.06,80.56,81.0,13893.0,76.4745,76.4934,76.0215,76.4368,13893.0
2022-07-13 14:30:00,81.05,81.05,80.71,81.0,22234.0,76.4839,76.4839,76.1631,76.4368,22234.0
2022-07-13 15:00:00,80.93,80.98,80.58,80.58,20042.0,76.3707,76.4179,76.0404,76.0404,20042.0
2022-07-13 15:30:00,80.55,80.74,80.35,80.38,131577.0,76.0121,76.1914,75.8234,75.8517,131577.0
2022-07-14 09:30:00,80.39,80.65,79.42,80.1,55038.0,75.8611,76.1065,74.9458,75.5875,55038.0
2022-07-14 10:00:00,80.0,80.32,79.11,80.3,65452.0,75.4931,75.7951,74.6532,75.7762,65452.0
2022-07-14 10:30:00,80.33,80.52,79.75,79.86,33417.0,75.8045,75.9838,75.2572,75.361,33417.0
2022-07-14 11:00:00,79.82,80.1,79.65,79.87,27547.0,75.3232,75.5875,75.1628,75.3704,27547.0
2022-07-14 11:30:00,79.9,79.94,79.57,79.84,38960.0,75.3987,75.4365,75.0873,75.3421,38960.0
2022-07-14 12:00:00,79.88,80.34,79.82,79.93,18465.0,75.3799,75.8139,75.3232,75.427,18465.0
2022-07-14 12:30:00,80.02,80.02,79.25,79.56,27446.0,75.512,75.512,74.7853,75.0779,27446.0
2022-07-14 13:00:00,79.63,79.63,79.23,79.4,26976.0,75.1439,75.1439,74.7665,74.9269,26976.0
2022-07-14 13:30:00,79.46,79.72,79.18,79.56,28858.0,74.9835,75.2289,74.7193,75.0779,28858.0
2022-07-14 14:00:00,79.59,80.04,79.54,80.01,23219.0,75.1062,75.5308,75.059,75.5025,23219.0
2022-07-14 14:30:00,80.05,80.07,79.65,79.96,28608.0,75.5403,75.5591,75.1628,75.4553,28608.0
2022-07-14 15:00:00,79.94,80.12,79.81,80.1,25413.0,75.4365,75.6063,75.3138,75.5875,25413.0
2022-07-14 15:30:00,80.11,80.2,79.86,79.88,72671.0,75.5969,75.6818,75.361,75.3799,72671.0
2022-07-15 09:30:00,80.41,81.07,79.24,79.34,37394.0,75.88,76.5028,74.7759,74.8703,37394.0
2022-07-15 10:00:00,79.58,81.51,79.58,81.47,29714.0,75.0968,76.918,75.0968,76.8803,29714.0
2022-07-15 10:30:00,81.59,81.68,80.81,80.86,15379.0,76.9935,77.0784,76.2575,76.3046,15379.0
2022-07-15 11:00:00,80.93,81.43,80.89,81.42,16215.0,76.3707,76.8425,76.333,76.8331,16215.0
2022-07-15 11:30:00,81.41,81.48,81.07,81.15,14940.0,76.8237,76.8897,76.5028,76.5783,14940.0
2022-07-15 12:00:00,81.13,81.35,81.08,81.2,10641.0,76.5594,76.767,76.5122,76.6255,10641.0
2022-07-15 12:30:00,81.21,81.39,81.11,81.39,18526.0,76.6349,76.8048,76.5406,76.8048,18526.0
2022-07-15 13:00:00,81.46,81.5,81.33,81.45,9005.0,76.8708,76.9086,76.7482,76.8614,9005.0
2022-07-15 13:30:00,81.47,81.47,81.22,81.33,16696.0,76.8803,76.8803,76.6444,76.7482,16696.0
2022-07-15 14:00:00,81.31,81.4,81.22,81.32,14611.0,76.7293,76.8142,76.6444,76.7387,14611.0
2022-07-15 14:30:00,81.31,81.48,80.89,80.89,19642.0,76.7293,76.8897,76.333,76.333,19642.0
2022-07-15 15:00:00,80.88,81.13,80.79,80.85,31680.0,76.3235,76.5594,76.2386,76.2952,31680.0
2022-07-15 15:30:00,80.8,81.15,80.78,81.14,61375.0,76.248,76.5783,76.2291,76.5689,61375.0
2022-07-18 09:30:00,81.54,82.29,81.0,81.26,78123.0,76.9463,77.6541,76.4368,76.6821,78123.0
2022-07-18 10:00:00,81.35,81.51,80.3,81.51,65671.0,76.767,76.918,75.7762,76.918,65671.0
2022-07-18 10:30:00,81.63,82.16,81.5,82.03,19665.0,77.0313,77.5314,76.9086,77.4087,19665.0
2022-07-18 11:00:00,82.02,82.37,81.8,82.32,19363.0,77.3993,77.7296,77.1917,77.6824,19363.0
2022-07-18 11:30:00,82.3,82.95,82.24,82.91,30436.0,77.6635,78.2769,77.6069,78.2392,30436.0
2022-07-18 12:00:00,82.84,83.0,82.7,82.82,12734.0,78.1731,78.3241,78.041,78.1542,12734.0
2022-07-18 12:30:00,82.74,82.76,82.52,82.52,8788.0,78.0787,78.0976,77.8711,77.8711,8788.0
2022-07-18 13:00:00,82.54,82.67,82.42,82.53,9148.0,77.89,78.0127,77.7768,77.8806,9148.0
2022-07-18 13:30:00,82.55,82.55,81.78,81.86,18282.0,77.8994,77.8994,77.1728,77.2483,18282.0
2022-07-18 14:00:00,81.81,82.04,81.69,81.69,18137.0,77.2011,77.4182,77.0879,77.0879,18137.0
2022-07-18 14:30:00,81.65,81.94,81.26,81.42,21699.0,77.0501,77.3238,76.6821,76.8331,21699.0
2022-07-18 15:00:00,81.45,81.93,81.31,81.67,17735.0,76.8614,77.3144,76.7293,77.069,17735.0
2022-07-18 15:30:00,81.66,81.72,81.39,81.58,41420.0,77.0596,77.1162,76.8048,76.9841,41420.0
2022-07-19 09:30:00,83.12,84.0,82.38,83.83,39355.0,78.4373,79.2677,77.739,79.1073,39355.0
2022-07-19 10:00:00,83.8,84.55,83.42,84.46,40331.0,79.079,79.7868,78.7204,79.7018,40331.0
2022-07-19 10:30:00,84.4,84.57,83.49,83.53,30114.0,79.6452,79.8056,78.7865,78.8242,30114.0
2022-07-19 11:00:00,83.66,84.28,83.6,84.03,20859.0,78.9469,79.532,78.8903,79.2961,20859.0
2022-07-19 11:30:00,84.02,84.29,83.96,84.29,18943.0,79.2866,79.5414,79.23,79.5414,18943.0
2022-07-19 12:00:00,84.24,84.59,84.05,84.32,23023.0,79.4942,79.8245,79.3149,79.5697,23023.0
2022-07-19 12:30:00,84.31,84.31,83.45,83.49,40069.0,79.5603,79.5603,78.7487,78.7865,40069.0
2022-07-19 13:00:00,83.49,83.83,83.32,83.78,34425.0,78.7865,79.1073,78.6261,79.0601,34425.0
2022-07-19 13:30:00,83.75,84.17,83.72,83.88,29652.0,79.0318,79.4282,79.0035,79.1545,29652.0
2022-07-19 14:00:00,83.87,84.14,83.8,83.8,11548.0,79.1451,79.3999,79.079,79.079,11548.0
2022-07-19 14:30:00,83.81,84.01,83.72,83.93,12362.0,79.0884,79.2772,79.0035,79.2017,12362.0
2022-07-19 15:00:00,83.93,84.04,83.79,83.96,12733.0,79.2017,79.3055,79.0696,79.23,12733.0
2022-07-19 15:30:00,83.99,84.07,83.73,83.95,71869.0,79.2583,79.3338,79.013,79.2206,71869.0
2022-07-20 09:30:00,83.86,84.62,83.29,83.34,22779.0,79.1356,79.8528,78.5977,78.6449,22779.0
2022-07-20 10:00:00,83.38,83.68,82.83,83.53,31812.0,78.6827,78.9658,78.1637,78.8242,31812.0
2022-07-20 10:30:00,83.33,84.81,83.14,84.52,102773.0,78.6355,80.0321,78.4562,79.7585,102773.0
2022-07-20 11:00:00,84.49,85.41,84.39,85.25,65315.0,79.7301,80.5983,79.6358,80.4473,65315.0
2022-07-20 11:30:00,85.24,85.66,85.14,85.48,18407.0,80.4379,80.8342,80.3435,80.6644,18407.0
2022-07-20 12:00:00,85.37,85.88,84.68,84.73,34857.0,80.5606,81.0418,79.9094,79.9566,34857.0
2022-07-20 12:30:00,84.73,85.27,84.55,85.16,12405.0,79.9566,80.4662,79.7868,80.3624,12405.0
2022-07-20 13:00:00,85.02,85.42,84.97,85.32,23500.0,80.2303,80.6077,80.1831,80.5134,23500.0
2022-07-20 13:30:00,85.36,85.75,85.2,85.49,20838.0,80.5511,80.9192,80.4001,80.6738,20838.0
2022-07-20 14:00:00,85.49,85.94,85.48,85.91,13324.0,80.6738,81.0985,80.6644,81.0701,13324.0
2022-07-20 14:30:00,85.78,86.02,85.53,85.9,20127.0,80.9475,81.1739,80.7116,81.0607,20127.0
2022-07-20 15:00:00,85.89,86.16,85.78,86.13,43652.0,81.0513,81.3061,80.9475,81.2777,43652.0
2022-07-20 15:30:00,86.13,86.73,86.13,86.62,119007.0,81.2777,81.8439,81.2777,81.7401,119007.0
2022-07-21 09:30:00,85.96,86.52,85.05,85.84,45733.0,81.1173,81.6458,80.2586,81.0041,45733.0
2022-07-21 10:00:00,85.74,85.88,84.34,84.37,46811.0,80.9097,81.0418,79.5886,79.6169,46811.0
2022-07-21 10:30:00,84.41,84.74,84.02,84.64,33978.0,79.6546,79.9661,79.2866,79.8717,33978.0
2022-07-21 11:00:00,84.62,84.76,83.97,84.01,21900.0,79.8528,79.9849,79.2394,79.2772,21900.0
2022-07-21 11:30:00,84.07,84.47,83.81,83.88,20742.0,79.3338,79.7113,79.0884,79.1545,20742.0
2022-07-21 12:00:00,83.83,84.32,83.78,84.32,29764.0,79.1073,79.5697,79.0601,79.5697,29764.0
2022-07-21 12:30:00,84.26,84.48,84.2,84.29,13955.0,79.5131,79.7207,79.4565,79.5414,13955.0
2022-07-21 13:00:00,84.24,84.66,84.24,84.62,12103.0,79.4942,79.8906,79.4942,79.8528,12103.0
2022-07-21 13:30:00,84.46,84.46,84.17,84.46,10769.0,79.7018,79.7018,79.4282,79.7018,10769.0
2022-07-21 14:00:00,84.5,84.5,84.34,84.46,14335.0,79.7396,79.7396,79.5886,79.7018,14335.0
2022-07-21 14:30:00,84.44,84.52,84.33,84.46,12446.0,79.683,79.7585,79.5792,79.7018,12446.0
2022-07-21 15:00:00,84.39,84.64,84.35,84.56,28980.0,79.6358,79.8717,79.598,79.7962,28980.0
2022-07-21 15:30:00,84.57,85.04,84.56,85.0,69876.0,79.8056,80.2492,79.7962,80.2114,69876.0
2022-07-22 09:30:00,85.02,85.34,84.36,84.59,24041.0,80.2303,80.5323,79.6075,79.8245,24041.0
2022-07-22 10:00:00,84.19,85.41,84.18,85.22,27520.0,79.447,80.5983,79.4376,80.419,27520.0
2022-07-22 10:30:00,85.06,85.55,84.66,85.36,11974.0,80.268,80.7304,79.8906,80.5511,11974.0
2022-07-22 11:00:00,85.41,85.77,85.09,85.5,11754.0,80.5983,80.938,80.2963,80.6832,11754.0
2022-07-22 11:30:00,85.47,85.48,84.92,85.2,12654.0,80.6549,80.6644,80.1359,80.4001,12654.0
2022-07-22 12:00:00,85.09,85.11,84.63,84.75,22853.0,80.2963,80.3152,79.8623,79.9755,22853.0
2022-07-22 12:30:00,84.79,85.01,84.72,84.75,8866.0,80.0132,80.2208,79.9472,79.9755,8866.0
2022-07-22 13:00:00,84.56,84.57,83.87,84.0,14072.0,79.7962,79.8056,79.1451,79.2677,14072.0
2022-07-22 13:30:00,84.03,84.03,83.68,83.69,15611.0,79.2961,79.2961,78.9658,78.9752,15611.0
2022-07-22 14:00:00,83.7,83.7,83.34,83.51,11823.0,78.9846,78.9846,78.6449,78.8054,11823.0
2022-07-22 14:30:00,83.44,84.01,83.44,83.9,9899.0,78.7393,79.2772,78.7393,79.1734,9899.0
2022-07-22 15:00:00,83.81,84.07,83.75,84.05,15430.0,79.0884,79.3338,79.0318,79.3149,15430.0
2022-07-22 15:30:00,84.05,84.43,83.87,84.4,48321.0,79.3149,79.6735,79.1451,79.6452,48321.0
2022-07-25 09:30:00,84.69,84.69,83.03,83.26,35315.0,79.9189,79.9189,78.3524,78.5694,35315.0
2022-07-25 10:00:00,83.44,84.04,83.4,83.79,31446.0,78.7393,79.3055,78.7015,79.0696,31446.0
2022-07-25 10:30:00,83.78,83.92,82.74,83.07,25816.0,79.0601,79.1923,78.0787,78.3901,25816.0
2022-07-25 11:00:00,83.0,83.37,82.64,83.37,37052.0,78.3241,78.6732,77.9844,78.6732,37052.0
2022-07-25 11:30:00,83.25,83.54,82.95,83.49,47051.0,78.56,78.8337,78.2769,78.7865,47051.0
2022-07-25 12:00:00,83.46,83.73,83.36,83.73,6112.0,78.7582,79.013,78.6638,79.013,6112.0
2022-07-25 12:30:00,83.7,84.16,83.68,84.03,12950.0,78.9846,79.4187,78.9658,79.2961,12950.0
2022-07-25 13:00:00,84.06,84.23,83.9,83.9,8108.0,79.3244,79.4848,79.1734,79.1734,8108.0
2022-07-25 13:30:00,83.86,83.91,83.66,83.72,12191.0,79.1356,79.1828,78.9469,79.0035,12191.0
2022-07-25 14:00:00,83.69,83.8,83.49,83.56,14855.0,78.9752,79.079,78.7865,78.8525,14855.0
2022-07-25 14:30:00,83.58,83.89,83.58,83.65,7991.0,78.8714,79.1639,78.8714,78.9375,7991.0
2022-07-25 15:00:00,83.67,83.82,83.38,83.66,11588.0,78.9563,79.0979,78.6827,78.9469,11588.0
2022-07-25 15:30:00,83.65,84.22,83.65,84.05,58317.0,78.9375,79.4754,78.9375,79.3149,58317.0
2022-07-26 09:30:00,83.16,83.28,81.55,82.22,69502.0,78.4751,78.5883,76.9558,77.588,69502.0
2022-07-26 10:00:00,82.05,83.09,81.98,82.99,16520.0,77.4276,78.409,77.3615,78.3146,16520.0
2022-07-26 10:30:00,83.0,83.19,82.69,82.96,39722.0,78.3241,78.5034,78.0315,78.2863,39722.0
2022-07-26 11:00:00,82.96,83.04,82.22,82.32,20815.0,78.2863,78.3618,77.588,77.6824,20815.0
2022-07-26 11:30:00,82.29,82.5,81.87,81.91,9843.0,77.6541,77.8523,77.2577,77.2955,9843.0
2022-07-26 12:00:00,81.88,82.18,81.62,81.95,25400.0,77.2672,77.5503,77.0218,77.3332,25400.0
2022-07-26 12:30:00,81.93,82.26,81.87,82.26,77946.0,77.3144,77.6258,77.2577,77.6258,77946.0
2022-07-26 13:00:00,82.1,82.37,82.1,82.21,12379.0,77.4748,77.7296,77.4748,77.5786,12379.0
2022-07-26 13:30:00,82.16,82.27,81.94,82.21,7181.0,77.5314,77.6352,77.3238,77.5786,7181.0
2022-07-26 14:00:00,82.2,82.49,82.1,82.23,13695.0,77.5692,77.8428,77.4748,77.5975,13695.0
2022-07-26 14:30:00,82.25,82.32,82.09,82.31,28502.0,77.6163,77.6824,77.4653,77.673,28502.0
2022-07-26 15:00:00,82.31,82.35,81.97,82.02,22355.0,77.673,77.7107,77.3521,77.3993,22355.0
2022-07-26 15:30:00,82.04,82.04,81.4,81.4,78961.0,77.4182,77.4182,76.8142,76.8142,78961.0
2022-07-27 09:30:00,81.3,81.73,80.0,80.0,28524.0,76.7199,77.1256,75.4931,75.4931,28524.0
2022-07-27 10:00:00,80.09,81.06,79.65,81.06,67044.0,75.578,76.4934,75.1628,76.4934,67044.0
2022-07-27 10:30:00,81.08,81.29,80.48,80.92,31357.0,76.5122,76.7104,75.946,76.3613,31357.0
2022-07-27 11:00:00,80.98,81.23,80.49,80.7,18788.0,76.4179,76.6538,75.9555,76.1537,18788.0
2022-07-27 11:30:00,80.69,80.89,80.63,80.85,20419.0,76.1442,76.333,76.0876,76.2952,20419.0
2022-07-27 12:00:00,80.77,81.13,80.74,81.03,23446.0,76.2197,76.5594,76.1914,76.4651,23446.0
2022-07-27 12:30:00,81.02,81.14,80.8,80.87,22039.0,76.4556,76.5689,76.248,76.3141,22039.0
2022-07-27 13:00:00,80.85,80.88,80.61,80.74,15631.0,76.2952,76.3235,76.0687,76.1914,15631.0
2022-07-27 13:30:00,80.73,80.95,80.46,80.95,16071.0,76.182,76.3896,75.9272,76.3896,16071.0
2022-07-27 14:00:00,80.93,81.04,80.5,80.77,13055.0,76.3707,76.4745,75.9649,76.2197,13055.0
2022-07-27 14:30:00,80.76,81.76,80.56,81.46,26964.0,76.2103,77.1539,76.0215,76.8708,26964.0
2022-07-27 15:00:00,81.5,82.13,81.44,82.13,78295.0,76.9086,77.5031,76.852,77.5031,78295.0
2022-07-27 15:30:00,82.27,82.27,81.48,81.63,123275.0,77.6352,77.6352,76.8897,77.0313,123275.0
2022-07-28 09:30:00,82.32,83.08,81.55,82.0,107590.0,77.6824,78.3996,76.9558,77.3804,107590.0
2022-07-28 10:00:00,82.16,83.06,81.88,82.03,21155.0,77.5314,78.3807,77.2672,77.4087,21155.0
2022-07-28 10:30:00,82.04,82.48,81.74,82.32,26766.0,77.4182,77.8334,77.1351,77.6824,26766.0
2022-07-28 11:00:00,82.39,82.81,81.9,82.81,8068.0,77.7484,78.1448,77.2861,78.1448,8068.0
2022-07-28 11:30:00,82.81,83.32,82.77,83.27,10767.0,78.1448,78.6261,78.107,78.5789,10767.0
2022-07-28 12:00:00,83.23,83.29,82.58,83.07,24903.0,78.5411,78.5977,77.9277,78.3901,24903.0
2022-07-28 12:30:00,83.13,83.18,82.78,82.95,10351.0,78.4468,78.4939,78.1165,78.2769,10351.0
2022-07-28 13:00:00,82.95,83.43,82.85,83.38,31102.0,78.2769,78.7299,78.1825,78.6827,31102.0
2022-07-28 13:30:00,83.39,83.61,83.31,83.56,16523.0,78.6921,78.8997,78.6166,78.8525,16523.0
2022-07-28 14:00:00,83.56,83.7,83.32,83.53,17256.0,78.8525,78.9846,78.6261,78.8242,17256.0
2022-07-28 14:30:00,83.56,83.89,83.53,83.66,17097.0,78.8525,79.1639,78.8242,78.9469,17097.0
2022-07-28 15:00:00,83.62,83.85,83.55,83.6,37811.0,78.9092,79.1262,78.8431,78.8903,37811.0
2022-07-28 15:30:00,83.6,84.13,83.53,84.08,64580.0,78.8903,79.3904,78.8242,79.3432,64580.0
2022-07-29 09:30:00,84.06,84.25,82.72,83.7,13290.0,79.3244,79.5037,78.0599,78.9846,13290.0
2022-07-29 10:00:00,83.59,84.16,83.48,84.0,19139.0,78.8808,79.4187,78.777,79.2677,19139.0
2022-07-29 10:30:00,84.1,84.11,83.77,83.86,7114.0,79.3621,79.3715,79.0507,79.1356,7114.0
2022-07-29 11:00:00,83.68,83.78,82.97,83.24,11146.0,78.9658,79.0601,78.2958,78.5506,11146.0
2022-07-29 11:30:00,83.25,83.82,83.13,83.72,25590.0,78.56,79.0979,78.4468,79.0035,25590.0
2022-07-29 12:00:00,83.63,83.84,83.59,83.68,7548.0,78.9186,79.1168,78.8808,78.9658,7548.0
2022-07-29 12:30:00,83.7,83.74,83.35,83.35,7781.0,78.9846,79.0224,78.6544,78.6544,7781.0
2022-07-29 13:00:00,83.43,83.64,83.28,83.6,7497.0,78.7299,78.928,78.5883,78.8903,7497.0
2022-07-29 13:30:00,83.57,83.83,83.57,83.71,11644.0,78.862,79.1073,78.862,78.9941,11644.0
2022-07-29 14:00:00,83.66,83.95,83.65,83.91,13120.0,78.9469,79.2206,78.9375,79.1828,13120.0
2022-07-29 14:30:00,83.98,84.11,83.87,83.92,11519.0,79.2489,79.3715,79.1451,79.1923,11519.0
2022-07-29 15:00:00,83.95,84.28,83.95,84.2,14772.0,79.2206,79.532,79.2206,79.4565,14772.0
2022-07-29 15:30:00,84.18,84.63,84.14,84.37,70762.0,79.4376,79.8623,79.3999,79.6169,70762.0
2022-08-01 09:30:00,83.97,84.68,83.2,84.66,19726.0,79.2394,79.9094,78.5128,79.8906,19726.0
2022-08-01 10:00:00,84.83,85.19,83.21,83.34,8607.0,80.051,80.3907,78.5223,78.6449,8607.0
2022-08-01 10:30:00,83.35,84.33,83.26,84.08,37835.0,78.6544,79.5792,78.5694,79.3432,37835.0
2022-08-01 11:00:00,84.1,84.45,83.78,84.09,27112.0,79.3621,79.6924,79.0601,79.3527,27112.0
2022-08-01 11:30:00,84.07,84.92,84.0,84.68,8024.0,79.3338,80.1359,79.2677,79.9094,8024.0
2022-08-01 12:00:00,84.59,85.31,84.56,85.26,6861.0,79.8245,80.5039,79.7962,80.4568,6861.0
2022-08-01 12:30:00,85.31,85.31,84.9,84.96,10084.0,80.5039,80.5039,80.117,80.1737,10084.0
2022-08-01 13:00:00,85.04,85.14,84.83,84.99,4477.0,80.2492,80.3435,80.051,80.202,4477.0
2022-08-01 13:30:00,85.03,85.03,84.4,84.85,27067.0,80.2397,80.2397,79.6452,80.0699,27067.0
2022-08-01 14:00:00,84.78,84.89,84.56,84.62,8544.0,80.0038,80.1076,79.7962,79.8528,8544.0
2022-08-01 14:30:00,84.59,84.66,84.23,84.54,8962.0,79.8245,79.8906,79.4848,79.7773,8962.0
2022-08-01 15:00:00,84.55,84.84,84.5,84.55,16343.0,79.7868,80.0604,79.7396,79.7868,16343.0
2022-08-01 15:30:00,84.56,84.7,84.23,84.27,37936.0,79.7962,79.9283,79.4848,79.5225,37936.0
2022-08-02 09:30:00,83.21,83.64,82.0,82.0,24725.0,78.5223,78.928,77.3804,77.3804,24725.0
2022-08-02 10:00:00,82.03,82.08,80.5,80.91,61308.0,77.4087,77.4559,75.9649,76.3518,61308.0
2022-08-02 10:30:00,80.98,81.23,80.44,81.13,46162.0,76.4179,76.6538,75.9083,76.5594,46162.0
2022-08-02 11:00:00,81.09,81.52,80.61,81.0,34125.0,76.5217,76.9275,76.0687,76.4368,34125.0
2022-08-02 11:30:00,80.92,81.62,80.71,81.58,22286.0,76.3613,77.0218,76.1631,76.9841,22286.0
2022-08-02 12:00:00,81.66,82.64,81.66,82.31,31022.0,77.0596,77.9844,77.0596,77.673,31022.0
2022-08-02 12:30:00,82.36,82.36,82.03,82.35,28539.0,77.7201,77.7201,77.4087,77.7107,28539.0
2022-08-02 13:00:00,82.34,82.34,81.7,81.75,21329.0,77.7013,77.7013,77.0973,77.1445,21329.0
2022-08-02 13:30:00,81.77,81.77,81.12,81.22,14154.0,77.1634,77.1634,76.55,76.6444,14154.0
2022-08-02 14:00:00,81.21,81.35,81.02,81.09,12169.0,76.6349,76.767,76.4556,76.5217,12169.0
2022-08-02 14:30:00,81.09,81.49,80.84,80.87,61842.0,76.5217,76.8991,76.2858,76.3141,61842.0
2022-08-02 15:00:00,80.89,81.4,80.73,80.83,53882.0,76.333,76.8142,76.182,76.2763,53882.0
2022-08-02 15:30:00,80.8,80.88,80.13,80.32,161347.0,76.248,76.3235,75.6158,75.7951,161347.0
2022-08-03 09:30:00,82.3,86.45,82.04,84.65,156161.0,77.6635,81.5797,77.4182,79.8811,156161.0
2022-08-03 10:00:00,84.96,85.17,83.49,84.23,63448.0,80.1737,80.3718,78.7865,79.4848,63448.0
2022-08-03 10:30:00,84.23,84.76,83.65,84.3,35874.0,79.4848,79.9849,78.9375,79.5508,35874.0
2022-08-03 11:00:00,84.34,84.95,83.97,84.77,68135.0,79.5886,80.1642,79.2394,79.9944,68135.0
2022-08-03 11:30:00,84.79,85.22,84.52,84.9,32529.0,80.0132,80.419,79.7585,80.117,32529.0
2022-08-03 12:00:00,84.89,84.97,83.99,84.44,61043.0,80.1076,80.1831,79.2583,79.683,61043.0
2022-08-03 12:30:00,84.46,85.16,84.46,85.08,51036.0,79.7018,80.3624,79.7018,80.2869,51036.0
2022-08-03 13:00:00,85.13,85.24,84.96,85.13,16827.0,80.3341,80.4379,80.1737,80.3341,16827.0
2022-08-03 13:30:00,85.2,85.63,85.03,85.63,19173.0,80.4001,80.8059,80.2397,80.8059,19173.0
2022-08-03 14:00:00,85.6,86.16,85.49,85.94,20321.0,80.7776,81.3061,80.6738,81.0985,20321.0
2022-08-03 14:30:00,85.89,86.38,85.87,86.26,20867.0,81.0513,81.5137,81.0324,81.4004,20867.0
2022-08-03 15:00:00,86.28,86.59,85.88,86.06,50443.0,81.4193,81.7118,81.0418,81.2117,50443.0
2022-08-03 15:30:00,86.08,86.27,85.88,86.07,101716.0,81.2306,81.4099,81.0418,81.2211,101716.0
2022-08-04 09:30:00,85.7,87.84,85.63,87.53,40515.0,80.872,82.8914,80.8059,82.5989,40515.0
2022-08-04 10:00:00,87.69,87.73,85.71,86.79,39059.0,82.7499,82.7876,80.8814,81.9006,39059.0
2022-08-04 10:30:00,86.81,87.14,85.85,86.28,21663.0,81.9194,82.2308,81.0135,81.4193,21663.0
2022-08-04 11:00:00,86.1,86.45,86.02,86.1,11205.0,81.2494,81.5797,81.1739,81.2494,11205.0
2022-08-04 11:30:00,86.12,86.24,85.61,85.78,16894.0,81.2683,81.3816,80.787,80.9475,16894.0
2022-08-04 12:00:00,85.78,85.83,84.48,84.68,65529.0,80.9475,80.9947,79.7207,79.9094,65529.0
2022-08-04 12:30:00,84.67,85.37,84.43,84.59,67829.0,79.9,80.5606,79.6735,79.8245,67829.0
2022-08-04 13:00:00,84.56,84.82,84.23,84.69,37431.0,79.7962,80.0415,79.4848,79.9189,37431.0
2022-08-04 13:30:00,84.75,85.06,84.44,84.48,21989.0,79.9755,80.268,79.683,79.7207,21989.0
2022-08-04 14:00:00,84.45,84.75,84.17,84.73,28428.0,79.6924,79.9755,79.4282,79.9566,28428.0
2022-08-04 14:30:00,84.72,84.82,84.49,84.74,34843.0,79.9472,80.0415,79.7301,79.9661,34843.0
2022-08-04 15:00:00,84.6,84.91,84.44,84.61,45667.0,79.8339,80.1265,79.683,79.8434,45667.0
2022-08-04 15:30:00,84.6,84.6,84.07,84.14,82108.0,79.8339,79.8339,79.3338,79.3999,82108.0
2022-08-05 09:30:00,83.2,84.3,82.71,84.3,25074.0,78.5128,79.5508,78.0504,79.5508,25074.0
2022-08-05 10:00:00,84.32,85.82,84.11,85.4,24887.0,79.5697,80.9852,79.3715,80.5889,24887.0
2022-08-05 10:30:00,85.46,85.69,84.93,85.35,65227.0,80.6455,80.8625,80.1454,80.5417,65227.0
2022-08-05 11:00:00,85.22,85.45,84.73,85.05,31359.0,80.419,80.6361,79.9566,80.2586,31359.0
2022-08-05 11:30:00,85.05,85.2,84.83,84.97,22630.0,80.2586,80.4001,80.051,80.1831,22630.0
2022-08-05 12:00:00,84.97,86.07,84.97,85.5,38993.0,80.1831,81.2211,80.1831,80.6832,38993.0
2022-08-05 12:30:00,85.48,85.49,85.04,85.41,14548.0,80.6644,80.6738,80.2492,80.5983,14548.0
2022-08-05 13:00:00,85.4,85.52,84.99,84.99,13947.0,80.5889,80.7021,80.202,80.202,13947.0
2022-08-05 13:30:00,85.06,85.17,84.93,84.99,5631.0,80.268,80.3718,80.1454,80.202,5631.0
2022-08-05 14:00:00,84.98,85.0,84.75,84.86,12042.0,80.1925,80.2114,79.9755,80.0793,12042.0
2022-08-05 14:30:00,84.83,85.13,84.63,84.7,8572.0,80.051,80.3341,79.8623,79.9283,8572.0
2022-08-05 15:00:00,84.7,84.82,84.42,84.82,14205.0,79.9283,80.0415,79.6641,80.0415,14205.0
2022-08-05 15:30:00,84.81,85.13,84.71,84.88,47859.0,80.0321,80.3341,79.9377,80.0982,47859.0
2022-08-08 09:30:00,85.84,87.88,85.32,87.49,40289.0,81.0041,82.9292,80.5134,82.5611,40289.0
2022-08-08 10:00:00,87.49,88.66,87.49,88.52,41558.0,82.5611,83.6652,82.5611,83.5331,41558.0
2022-08-08 10:30:00,88.61,90.41,88.6,89.41,135985.0,83.618,85.3166,83.6086,84.373,135985.0
2022-08-08 11:00:00,89.4,90.42,89.15,89.81,40254.0,84.3635,85.3261,84.1276,84.7504,40254.0
2022-08-08 11:30:00,89.73,89.9,88.46,88.92,46177.0,84.6749,84.8354,83.4765,83.9106,46177.0
2022-08-08 12:00:00,88.9,88.99,87.98,88.05,25468.0,83.8917,83.9766,83.0235,83.0896,25468.0
2022-08-08 12:30:00,88.02,88.46,87.51,87.76,58078.0,83.0613,83.4765,82.58,82.8159,58078.0
2022-08-08 13:00:00,87.74,88.37,87.74,87.84,83816.0,82.797,83.3916,82.797,82.8914,83816.0
2022-08-08 13:30:00,87.88,88.25,87.08,87.93,50466.0,82.9292,83.2783,82.1742,82.9763,50466.0
2022-08-08 14:00:00,87.95,88.25,87.61,87.61,28351.0,82.9952,83.2783,82.6744,82.6744,28351.0
2022-08-08 14:30:00,87.71,87.75,86.9,87.05,40071.0,82.7687,82.8065,82.0044,82.1459,40071.0
2022-08-08 15:00:00,87.06,87.73,86.67,87.67,44277.0,82.1554,82.7876,81.7873,82.731,44277.0
2022-08-08 15:30:00,87.61,88.45,87.6,88.3,123778.0,82.6744,83.467,82.6649,83.3255,123778.0
2022-08-09 09:30:00,87.84,88.26,85.01,85.78,82457.0,82.8914,83.2878,80.2208,80.9475,82457.0
2022-08-09 10:00:00,85.35,86.17,85.05,85.6,26939.0,80.5417,81.3155,80.2586,80.7776,26939.0
2022-08-09 10:30:00,85.56,85.56,84.68,85.0,35429.0,80.7399,80.7399,79.9094,80.2114,35429.0
2022-08-09 11:00:00,85.1,85.97,84.95,85.71,19455.0,80.3058,81.1268,80.1642,80.8814,19455.0
2022-08-09 11:30:00,85.73,85.79,85.47,85.51,11055.0,80.9003,80.9569,80.6549,80.6927,11055.0
2022-08-09 12:00:00,85.53,85.85,85.37,85.37,18025.0,80.7116,81.0135,80.5606,80.5606,18025.0
2022-08-09 12:30:00,85.38,85.47,85.07,85.44,10094.0,80.57,80.6549,80.2775,80.6266,10094.0
2022-08-09 13:00:00,85.39,85.57,85.14,85.14,13414.0,80.5794,80.7493,80.3435,80.3435,13414.0
2022-08-09 13:30:00,85.16,85.27,84.8,85.27,13990.0,80.3624,80.4662,80.0227,80.4662,13990.0
2022-08-09 14:00:00,85.27,85.32,84.82,84.97,10908.0,80.4662,80.5134,80.0415,80.1831,10908.0
2022-08-09 14:30:00,84.95,85.46,84.9,85.22,13966.0,80.1642,80.6455,80.117,80.419,13966.0
2022-08-09 15:00:00,85.2,85.2,85.03,85.08,15061.0,80.4001,80.4001,80.2397,80.2869,15061.0
2022-08-09 15:30:00,85.05,85.59,84.92,85.51,70884.0,80.2586,80.7682,80.1359,80.6927,70884.0
2022-08-10 09:30:00,87.92,89.18,87.53,88.11,33399.0,82.9669,84.1559,82.5989,83.1462,33399.0
2022-08-10 10:00:00,88.18,88.7,88.18,88.44,19562.0,83.2123,83.703,83.2123,83.4576,19562.0
2022-08-10 10:30:00,88.44,88.94,88.23,88.87,14603.0,83.4576,83.9294,83.2594,83.8634,14603.0
2022-08-10 11:00:00,88.84,89.55,88.57,88.83,42156.0,83.8351,84.5051,83.5803,83.8256,42156.0
2022-08-10 11:30:00,88.86,89.06,88.68,88.87,21030.0,83.854,84.0427,83.6841,83.8634,21030.0
2022-08-10 12:00:00,88.92,89.0,87.81,88.23,29937.0,83.9106,83.9861,82.8631,83.2594,29937.0
2022-08-10 12:30:00,88.26,88.26,87.54,87.78,15257.0,83.2878,83.2878,82.6083,82.8348,15257.0
2022-08-10 13:00:00,87.8,88.41,87.69,88.1,6597.0,82.8537,83.4293,82.7499,83.1368,6597.0
2022-08-10 13:30:00,88.09,88.21,87.88,88.21,9935.0,83.1273,83.2406,82.9292,83.2406,9935.0
2022-08-10 14:00:00,88.16,88.31,87.85,88.0,13230.0,83.1934,83.3349,82.9009,83.0424,13230.0
2022-08-10 14:30:00,87.92,88.21,87.81,88.06,30587.0,82.9669,83.2406,82.8631,83.099,30587.0
2022-08-10 15:00:00,88.03,88.39,88.03,88.28,26951.0,83.0707,83.4104,83.0707,83.3066,26951.0
2022-08-10 15:30:00,88.3,88.6,88.1,88.2,62009.0,83.3255,83.6086,83.1368,83.2311,62009.0
2022-08-11 09:30:00,88.97,90.59,88.97,90.49,44975.0,83.9578,85.4865,83.9578,85.3921,44975.0
2022-08-11 10:00:00,90.47,91.79,90.2,91.2,70757.0,85.3732,86.6189,85.1185,86.0621,70757.0
2022-08-11 10:30:00,91.2,91.55,90.55,91.16,24820.0,86.0621,86.3924,85.4487,86.0244,24820.0
2022-08-11 11:00:00,91.15,91.24,90.46,90.97,29402.0,86.0149,86.0999,85.3638,85.8451,29402.0
2022-08-11 11:30:00,90.93,91.08,90.33,90.51,13041.0,85.8073,85.9489,85.2411,85.411,13041.0
2022-08-11 12:00:00,90.46,90.55,89.95,90.51,18642.0,85.3638,85.4487,84.8825,85.411,18642.0
2022-08-11 12:30:00,90.63,91.2,90.58,91.2,9249.0,85.5242,86.0621,85.4771,86.0621,9249.0
2022-08-11 13:00:00,91.15,91.34,91.06,91.22,8462.0,86.0149,86.1942,85.93,86.081,8462.0
2022-08-11 13:30:00,91.25,91.43,91.06,91.36,12177.0,86.1093,86.2792,85.93,86.2131,12177.0
2022-08-11 14:00:00,91.37,91.41,91.1,91.1,16478.0,86.2225,86.2603,85.9678,85.9678,16478.0
2022-08-11 14:30:00,91.09,91.09,89.96,90.19,39396.0,85.9583,85.9583,84.892,85.109,39396.0
2022-08-11 15:00:00,90.14,90.45,90.05,90.41,21769.0,85.0618,85.3544,84.9769,85.3166,21769.0
2022-08-11 15:30:00,90.42,90.69,90.35,90.36,70033.0,85.3261,85.5809,85.26,85.2694,70033.0
2022-08-12 09:30:00,90.52,91.52,90.01,90.94,19472.0,85.4204,86.3641,84.9392,85.8168,19472.0
2022-08-12 10:00:00,90.35,90.43,89.7,89.89,8526.0,85.26,85.3355,84.6466,84.8259,8526.0
2022-08-12 10:30:00,90.11,90.41,89.64,90.37,14682.0,85.0335,85.3166,84.59,85.2789,14682.0
2022-08-12 11:00:00,90.45,90.79,90.22,90.64,9068.0,85.3544,85.6752,85.1373,85.5337,9068.0
2022-08-12 11:30:00,90.58,90.95,90.39,90.76,13591.0,85.4771,85.8262,85.2978,85.6469,13591.0
2022-08-12 12:00:00,90.81,91.3,90.81,91.12,25846.0,85.6941,86.1565,85.6941,85.9866,25846.0
2022-08-12 12:30:00,91.13,91.22,90.9,91.19,9096.0,85.9961,86.081,85.779,86.0527,9096.0
2022-08-12 13:00:00,91.22,91.35,90.92,90.97,9012.0,86.081,86.2037,85.7979,85.8451,9012.0
2022-08-12 13:30:00,90.99,91.26,90.93,91.12,5981.0,85.864,86.1187,85.8073,85.9866,5981.0
2022-08-12 14:00:00,91.21,91.25,90.85,91.07,9740.0,86.0716,86.1093,85.7318,85.9394,9740.0
2022-08-12 14:30:00,91.09,91.36,91.06,91.12,15161.0,85.9583,86.2131,85.93,85.9866,15161.0
2022-08-12 15:00:00,91.06,91.24,90.93,91.2,16513.0,85.93,86.0999,85.8073,86.0621,16513.0
2022-08-12 15:30:00,91.16,91.87,91.16,91.87,87042.0,86.0244,86.6944,86.0244,86.6944,87042.0
2022-08-15 09:30:00,90.96,91.85,90.35,91.65,25256.0,85.8356,86.6755,85.26,86.4868,25256.0
2022-08-15 10:00:00,91.47,91.84,90.93,91.0,13362.0,86.3169,86.6661,85.8073,85.8734,13362.0
2022-08-15 10:30:00,91.02,91.31,90.9,91.3,13774.0,85.8923,86.1659,85.779,86.1565,13774.0
2022-08-15 11:00:00,91.12,91.4,90.79,90.8,5943.0,85.9866,86.2509,85.6752,85.6847,5943.0
2022-08-15 11:30:00,90.88,91.89,90.88,91.74,23813.0,85.7602,86.7133,85.7602,86.5717,23813.0
2022-08-15 12:00:00,91.83,92.19,91.67,91.74,11889.0,86.6566,86.9964,86.5056,86.5717,11889.0
2022-08-15 12:30:00,91.64,91.72,91.25,91.63,20126.0,86.4773,86.5528,86.1093,86.4679,20126.0
2022-08-15 13:00:00,91.59,91.68,91.03,91.24,10348.0,86.4302,86.5151,85.9017,86.0999,10348.0
2022-08-15 13:30:00,91.16,91.43,91.1,91.31,12365.0,86.0244,86.2792,85.9678,86.1659,12365.0
2022-08-15 14:00:00,91.29,91.6,91.17,91.56,8450.0,86.1471,86.4396,86.0338,86.4018,8450.0
2022-08-15 14:30:00,91.59,91.94,91.5,91.92,6397.0,86.4302,86.7604,86.3452,86.7416,6397.0
2022-08-15 15:00:00,91.96,92.2,91.83,92.04,15755.0,86.7793,87.0058,86.6566,86.8548,15755.0
2022-08-15 15:30:00,92.03,92.45,91.99,92.0,58130.0,86.8454,87.2417,86.8076,86.8171,58130.0
2022-08-16 09:30:00,91.85,92.5,91.5,92.45,20942.0,86.6755,87.2889,86.3452,87.2417,20942.0
2022-08-16 10:00:00,92.53,93.03,91.89,92.71,14467.0,87.3172,87.789,86.7133,87.4871,14467.0
2022-08-16 10:30:00,92.67,92.79,92.3,92.5,12932.0,87.4493,87.5625,87.1002,87.2889,12932.0
2022-08-16 11:00:00,92.52,93.64,92.51,93.64,13287.0,87.3078,88.3647,87.2983,88.3647,13287.0
2022-08-16 11:30:00,93.65,94.53,93.47,94.46,36634.0,88.3741,89.2045,88.2042,89.1385,36634.0
2022-08-16 12:00:00,94.58,94.94,94.47,94.6,23355.0,89.2517,89.5914,89.1479,89.2706,23355.0
2022-08-16 12:30:00,94.59,95.12,94.53,95.12,18294.0,89.2611,89.7613,89.2045,89.7613,18294.0
2022-08-16 13:00:00,95.13,95.79,95.1,95.77,26099.0,89.7707,90.3935,89.7424,90.3747,26099.0
2022-08-16 13:30:00,95.8,95.98,95.57,95.85,19013.0,90.403,90.5728,90.1859,90.4502,19013.0
2022-08-16 14:00:00,95.75,96.11,95.56,95.76,24939.0,90.3558,90.6955,90.1765,90.3652,24939.0
2022-08-16 14:30:00,95.73,95.74,94.61,94.9,22512.0,90.3369,90.3464,89.28,89.5537,22512.0
2022-08-16 15:00:00,94.86,95.38,94.71,95.36,19480.0,89.5159,90.0066,89.3744,89.9878,19480.0
2022-08-16 15:30:00,95.35,95.46,94.75,94.99,93296.0,89.9783,90.0821,89.4121,89.6386,93296.0
2022-08-17 09:30:00,93.01,94.22,92.05,94.22,74478.0,87.7702,88.912,86.8642,88.912,74478.0
2022-08-17 10:00:00,94.09,94.09,93.18,93.22,16286.0,88.7893,88.7893,87.9306,87.9683,16286.0
2022-08-17 10:30:00,93.34,93.56,92.48,92.8,47814.0,88.0816,88.2892,87.27,87.572,47814.0
2022-08-17 11:00:00,92.78,93.56,92.78,93.45,17904.0,87.5531,88.2892,87.5531,88.1854,17904.0
2022-08-17 11:30:00,93.41,93.54,93.24,93.36,15170.0,88.1476,88.2703,87.9872,88.1004,15170.0
2022-08-17 12:00:00,93.42,93.62,93.19,93.55,11721.0,88.1571,88.3458,87.94,88.2797,11721.0
2022-08-17 12:30:00,93.49,93.64,93.11,93.3,22127.0,88.2231,88.3647,87.8645,88.0438,22127.0
2022-08-17 13:00:00,93.33,93.42,92.93,93.16,14068.0,88.0721,88.1571,87.6947,87.9117,14068.0
2022-08-17 13:30:00,93.28,93.66,93.15,93.48,20897.0,88.0249,88.3835,87.9023,88.2137,20897.0
2022-08-17 14:00:00,93.51,93.88,93.25,93.62,46079.0,88.242,88.5911,87.9966,88.3458,46079.0
2022-08-17 14:30:00,93.64,94.04,92.99,92.99,51678.0,88.3647,88.7421,87.7513,87.7513,51678.0
2022-08-17 15:00:00,93.07,93.23,92.8,93.02,13397.0,87.8268,87.9778,87.572,87.7796,13397.0
2022-08-17 15:30:00,93.01,93.33,92.87,93.2,60157.0,87.7702,88.0721,87.638,87.9495,60157.0
2022-08-18 09:30:00,93.35,93.53,92.92,93.15,41313.0,88.091,88.2609,87.6852,87.9023,41313.0
2022-08-18 10:00:00,93.09,93.99,93.02,93.92,15948.0,87.8456,88.6949,87.7796,88.6289,15948.0
2022-08-18 10:30:00,93.86,93.94,92.85,92.85,122600.0,88.5723,88.6478,87.6192,87.6192,122600.0
2022-08-18 11:00:00,92.91,93.57,92.91,93.27,39344.0,87.6758,88.2986,87.6758,88.0155,39344.0
2022-08-18 11:30:00,93.28,93.56,93.21,93.21,8919.0,88.0249,88.2892,87.9589,87.9589,8919.0
2022-08-18 12:00:00,93.2,93.41,93.06,93.14,7752.0,87.9495,88.1476,87.8173,87.8928,7752.0
2022-08-18 12:30:00,93.09,93.2,92.81,93.18,14148.0,87.8456,87.9495,87.5814,87.9306,14148.0
2022-08-18 13:00:00,93.3,93.39,93.19,93.31,7729.0,88.0438,88.1287,87.94,88.0533,7729.0
2022-08-18 13:30:00,93.31,93.58,93.22,93.36,10131.0,88.0533,88.308,87.9683,88.1004,10131.0
2022-08-18 14:00:00,93.37,93.46,93.21,93.4,23058.0,88.1099,88.1948,87.9589,88.1382,23058.0
2022-08-18 14:30:00,93.48,93.54,93.26,93.53,48411.0,88.2137,88.2703,88.0061,88.2609,48411.0
2022-08-18 15:00:00,93.52,93.64,93.36,93.5,130216.0,88.2514,88.3647,88.1004,88.2326,130216.0
2022-08-18 15:30:00,93.49,93.57,93.27,93.45,91752.0,88.2231,88.2986,88.0155,88.1854,91752.0
2022-08-19 09:30:00,92.44,92.85,91.78,92.25,48596.0,87.2323,87.6192,86.6094,87.053,48596.0
2022-08-19 10:00:00,92.1,92.5,91.76,92.28,21888.0,86.9114,87.2889,86.5906,87.0813,21888.0
2022-08-19 10:30:00,92.38,92.53,91.82,91.83,17101.0,87.1756,87.3172,86.6472,86.6566,17101.0
2022-08-19 11:00:00,91.82,91.82,90.17,90.19,27550.0,86.6472,86.6472,85.0902,85.109,27550.0
2022-08-19 11:30:00,90.18,91.12,90.18,90.99,25923.0,85.0996,85.9866,85.0996,85.864,25923.0
2022-08-19 12:00:00,90.88,91.0,90.55,90.78,21785.0,85.7602,85.8734,85.4487,85.6658,21785.0
2022-08-19 12:30:00,90.77,90.82,90.29,90.55,14813.0,85.6563,85.7035,85.2034,85.4487,14813.0
2022-08-19 13:00:00,90.54,90.74,90.4,90.42,7208.0,85.4393,85.628,85.3072,85.3261,7208.0
2022-08-19 13:30:00,90.37,90.41,90.07,90.22,14634.0,85.2789,85.3166,84.9958,85.1373,14634.0
2022-08-19 14:00:00,90.17,90.43,90.07,90.24,30635.0,85.0902,85.3355,84.9958,85.1562,30635.0
2022-08-19 14:30:00,90.2,90.62,90.12,90.33,21471.0,85.1185,85.5148,85.043,85.2411,21471.0
2022-08-19 15:00:00,90.27,90.58,90.06,90.51,24968.0,85.1845,85.4771,84.9863,85.411,24968.0
2022-08-19 15:30:00,90.47,90.63,90.27,90.31,75406.0,85.3732,85.5242,85.1845,85.2223,75406.0
2022-08-22 09:30:00,88.64,88.64,88.01,88.5,70333.0,83.6463,83.6463,83.0518,83.5142,70333.0
2022-08-22 10:00:00,88.43,88.65,87.28,87.28,35354.0,83.4482,83.6558,82.363,82.363,35354.0
2022-08-22 10:30:00,87.42,88.22,87.42,87.95,19988.0,82.4951,83.25,82.4951,82.9952,19988.0
2022-08-22 11:00:00,88.09,88.23,87.9,88.18,29965.0,83.1273,83.2594,82.948,83.2123,29965.0
2022-08-22 11:30:00,88.13,88.28,87.79,87.96,18280.0,83.1651,83.3066,82.8442,83.0047,18280.0
2022-08-22 12:00:00,88.04,88.05,87.1,87.1,16371.0,83.0801,83.0896,82.1931,82.1931,16371.0
2022-08-22 12:30:00,87.13,87.25,87.08,87.25,10254.0,82.2214,82.3347,82.1742,82.3347,10254.0
2022-08-22 13:00:00,87.25,87.25,86.89,86.89,11539.0,82.3347,82.3347,81.9949,81.9949,11539.0
2022-08-22 13:30:00,86.83,86.89,86.52,86.84,14458.0,81.9383,81.9949,81.6458,81.9478,14458.0
2022-08-22 14:00:00,86.82,86.88,86.42,86.75,36028.0,81.9289,81.9855,81.5514,81.8628,36028.0
2022-08-22 14:30:00,86.69,86.8,86.47,86.53,16362.0,81.8062,81.91,81.5986,81.6552,16362.0
2022-08-22 15:00:00,86.52,86.68,86.51,86.57,21487.0,81.6458,81.7968,81.6363,81.693,21487.0
2022-08-22 15:30:00,86.57,86.79,86.47,86.57,82576.0,81.693,81.9006,81.5986,81.693,82576.0
2022-08-23 09:30:00,86.76,87.35,86.25,87.35,33309.0,81.8723,82.429,81.391,82.429,33309.0
2022-08-23 10:00:00,87.27,87.5,86.79,87.03,44990.0,82.3535,82.5706,81.9006,82.127,44990.0
2022-08-23 10:30:00,87.0,87.65,86.87,86.91,64674.0,82.0987,82.7121,81.9761,82.0138,64674.0
2022-08-23 11:00:00,86.85,87.07,86.55,86.55,13166.0,81.9572,82.1648,81.6741,81.6741,13166.0
2022-08-23 11:30:00,86.52,86.85,86.48,86.7,15407.0,81.6458,81.9572,81.608,81.8156,15407.0
2022-08-23 12:00:00,86.68,86.8,86.55,86.68,21724.0,81.7968,81.91,81.6741,81.7968,21724.0
2022-08-23 12:30:00,86.72,86.91,86.58,86.75,15799.0,81.8345,82.0138,81.7024,81.8628,15799.0
2022-08-23 13:00:00,86.75,86.92,86.64,86.85,8838.0,81.8628,82.0232,81.759,81.9572,8838.0
2022-08-23 13:30:00,86.84,86.92,86.76,86.92,7048.0,81.9478,82.0232,81.8723,82.0232,7048.0
2022-08-23 14:00:00,87.0,87.12,86.96,87.08,17532.0,82.0987,82.212,82.061,82.1742,17532.0
2022-08-23 14:30:00,87.08,87.19,86.98,87.05,16822.0,82.1742,82.278,82.0799,82.1459,16822.0
2022-08-23 15:00:00,87.04,87.12,86.89,86.95,16492.0,82.1365,82.212,81.9949,82.0516,16492.0
2022-08-23 15:30:00,86.98,87.0,86.67,86.91,53810.0,82.0799,82.0987,81.7873,82.0138,53810.0
2022-08-24 09:30:00,87.54,87.61,86.23,86.77,17670.0,82.6083,82.6744,81.3721,81.8817,17670.0
2022-08-24 10:00:00,86.77,87.74,86.51,87.31,19587.0,81.8817,82.797,81.6363,82.3913,19587.0
2022-08-24 10:30:00,87.48,88.02,87.3,88.02,16775.0,82.5517,83.0613,82.3818,83.0613,16775.0
2022-08-24 11:00:00,88.0,88.72,87.99,88.29,19936.0,83.0424,83.7218,83.033,83.3161,19936.0
2022-08-24 11:30:00,88.15,88.37,87.74,88.18,17757.0,83.1839,83.3916,82.797,83.2123,17757.0
2022-08-24 12:00:00,88.34,88.43,88.16,88.19,6299.0,83.3632,83.4482,83.1934,83.2217,6299.0
2022-08-24 12:30:00,88.17,88.28,87.62,87.92,14917.0,83.2028,83.3066,82.6838,82.9669,14917.0
2022-08-24 13:00:00,87.91,88.2,87.8,87.97,13876.0,82.9575,83.2311,82.8537,83.0141,13876.0
2022-08-24 13:30:00,87.9,87.9,87.59,87.73,10529.0,82.948,82.948,82.6555,82.7876,10529.0
2022-08-24 14:00:00,87.73,87.81,87.61,87.76,11833.0,82.7876,82.8631,82.6744,82.8159,11833.0
2022-08-24 14:30:00,87.77,87.77,87.44,87.45,12727.0,82.8254,82.8254,82.5139,82.5234,12727.0
2022-08-24 15:00:00,87.37,87.44,87.02,87.12,26497.0,82.4479,82.5139,82.1176,82.212,26497.0
2022-08-24 15:30:00,87.09,87.53,87.03,87.27,80158.0,82.1837,82.5989,82.127,82.3535,80158.0
2022-08-25 09:30:00,87.48,89.03,87.42,89.03,12029.0,82.5517,84.0144,82.4951,84.0144,12029.0
2022-08-25 10:00:00,89.41,89.89,89.22,89.72,19384.0,84.373,84.8259,84.1937,84.6655,19384.0
2022-08-25 10:30:00,89.79,90.53,89.77,89.81,10531.0,84.7316,85.4299,84.7127,84.7504,10531.0
2022-08-25 11:00:00,89.57,89.66,88.76,89.06,23206.0,84.524,84.6089,83.7596,84.0427,23206.0
2022-08-25 11:30:00,89.04,89.4,88.98,89.28,6062.0,84.0238,84.3635,83.9672,84.2503,6062.0
2022-08-25 12:00:00,89.14,89.21,88.82,88.93,15851.0,84.1182,84.1842,83.8162,83.92,15851.0
2022-08-25 12:30:00,88.98,89.06,88.58,88.72,2932.0,83.9672,84.0427,83.5897,83.7218,2932.0
2022-08-25 13:00:00,88.76,88.83,88.55,88.56,5052.0,83.7596,83.8256,83.5614,83.5709,5052.0
2022-08-25 13:30:00,88.53,88.64,88.33,88.34,4762.0,83.5425,83.6463,83.3538,83.3632,4762.0
2022-08-25 14:00:00,88.37,88.88,88.37,88.86,27378.0,83.3916,83.8728,83.3916,83.854,27378.0
2022-08-25 14:30:00,88.78,88.78,88.12,88.16,12796.0,83.7785,83.7785,83.1556,83.1934,12796.0
2022-08-25 15:00:00,88.15,88.58,88.05,88.27,24707.0,83.1839,83.5897,83.0896,83.2972,24707.0
2022-08-25 15:30:00,88.29,89.3,88.25,89.17,61340.0,83.3161,84.2692,83.2783,84.1465,61340.0
2022-08-26 09:30:00,89.39,89.86,88.13,88.83,16939.0,84.3541,84.7976,83.1651,83.8256,16939.0
2022-08-26 10:00:00,88.66,88.76,87.29,87.29,16481.0,83.6652,83.7596,82.3724,82.3724,16481.0
2022-08-26 10:30:00,87.06,87.25,85.96,86.22,30499.0,82.1554,82.3347,81.1173,81.3627,30499.0
2022-08-26 11:00:00,86.22,86.25,85.51,86.06,30991.0,81.3627,81.391,80.6927,81.2117,30991.0
2022-08-26 11:30:00,86.1,86.6,85.93,86.54,23186.0,81.2494,81.7213,81.089,81.6647,23186.0
2022-08-26 12:00:00,86.54,86.69,86.1,86.22,25634.0,81.6647,81.8062,81.2494,81.3627,25634.0
2022-08-26 12:30:00,86.1,86.23,85.73,86.03,15363.0,81.2494,81.3721,80.9003,81.1834,15363.0
2022-08-26 13:00:00,86.1,86.51,85.85,85.97,27930.0,81.2494,81.6363,81.0135,81.1268,27930.0
2022-08-26 13:30:00,85.8,85.88,85.54,85.83,5589.0,80.9663,81.0418,80.721,80.9947,5589.0
2022-08-26 14:00:00,85.89,86.3,85.77,86.23,15745.0,81.0513,81.4382,80.938,81.3721,15745.0
2022-08-26 14:30:00,86.29,86.36,85.88,85.88,17184.0,81.4287,81.4948,81.0418,81.0418,17184.0
2022-08-26 15:00:00,86.04,86.06,85.52,85.65,9870.0,81.1928,81.2117,80.7021,80.8248,9870.0
2022-08-26 15:30:00,85.62,85.62,84.64,85.1,87267.0,80.7965,80.7965,79.8717,80.3058,87267.0
2022-08-29 09:30:00,83.88,84.17,82.52,83.75,39600.0,79.1545,79.4282,77.8711,79.0318,39600.0
2022-08-29 10:00:00,83.7,84.32,83.45,83.73,20671.0,78.9846,79.5697,78.7487,79.013,20671.0
2022-08-29 10:30:00,83.55,83.55,82.37,82.89,37984.0,78.8431,78.8431,77.7296,78.2203,37984.0
2022-08-29 11:00:00,83.04,83.18,82.77,83.04,16109.0,78.3618,78.4939,78.107,78.3618,16109.0
2022-08-29 11:30:00,83.03,83.29,82.82,83.17,19196.0,78.3524,78.5977,78.1542,78.4845,19196.0
2022-08-29 12:00:00,83.17,83.23,82.86,83.06,14050.0,78.4845,78.5411,78.192,78.3807,14050.0
2022-08-29 12:30:00,83.08,83.42,82.95,83.25,14770.0,78.3996,78.7204,78.2769,78.56,14770.0
2022-08-29 13:00:00,83.21,83.34,82.95,83.34,29091.0,78.5223,78.6449,78.2769,78.6449,29091.0
2022-08-29 13:30:00,83.36,83.79,83.35,83.68,21419.0,78.6638,79.0696,78.6544,78.9658,21419.0
2022-08-29 14:00:00,83.67,83.72,82.96,83.06,23620.0,78.9563,79.0035,78.2863,78.3807,23620.0
2022-08-29 14:30:00,83.0,83.02,82.7,82.86,25916.0,78.3241,78.343,78.041,78.192,25916.0
2022-08-29 15:00:00,82.88,83.28,82.81,82.85,22574.0,78.2108,78.5883,78.1448,78.1825,22574.0
2022-08-29 15:30:00,82.84,82.85,82.52,82.56,82216.0,78.1731,78.1825,77.8711,77.9089,82216.0
2022-08-30 09:30:00,82.88,83.06,82.03,83.06,34453.0,78.2108,78.3807,77.4087,78.3807,34453.0
2022-08-30 10:00:00,83.01,83.38,82.37,83.3,50568.0,78.3335,78.6827,77.7296,78.6072,50568.0
2022-08-30 10:30:00,83.2,83.2,81.43,82.56,58572.0,78.5128,78.5128,76.8425,77.9089,58572.0
2022-08-30 11:00:00,82.65,82.78,82.05,82.17,13812.0,77.9938,78.1165,77.4276,77.5408,13812.0
2022-08-30 11:30:00,82.17,82.48,81.93,82.48,8349.0,77.5408,77.8334,77.3144,77.8334,8349.0
2022-08-30 12:00:00,82.49,82.6,82.28,82.43,15484.0,77.8428,77.9466,77.6446,77.7862,15484.0
2022-08-30 12:30:00,82.4,82.45,82.17,82.3,7052.0,77.7579,77.8051,77.5408,77.6635,7052.0
2022-08-30 13:00:00,82.28,82.6,82.0,82.14,14249.0,77.6446,77.9466,77.3804,77.5125,14249.0
2022-08-30 13:30:00,82.13,82.28,81.93,82.13,11059.0,77.5031,77.6446,77.3144,77.5031,11059.0
2022-08-30 14:00:00,82.15,82.77,82.12,82.41,15076.0,77.522,78.107,77.4937,77.7673,15076.0
2022-08-30 14:30:00,82.53,82.58,82.18,82.22,16077.0,77.8806,77.9277,77.5503,77.588,16077.0
2022-08-30 15:00:00,82.23,82.89,82.23,82.47,15484.0,77.5975,78.2203,77.5975,77.8239,15484.0
2022-08-30 15:30:00,82.45,82.66,82.23,82.35,53633.0,77.8051,78.0032,77.5975,77.7107,53633.0
2022-08-31 09:30:00,82.8,82.8,81.16,81.17,24863.0,78.1353,78.1353,76.5877,76.5972,24863.0
2022-08-31 10:00:00,81.23,81.32,79.72,80.03,66223.0,76.6538,76.7387,75.2289,75.5214,66223.0
2022-08-31 10:30:00,80.06,81.23,79.95,80.85,38537.0,75.5497,76.6538,75.4459,76.2952,38537.0
2022-08-31 11:00:00,80.85,81.09,80.17,81.09,34661.0,76.2952,76.5217,75.6535,76.5217,34661.0
2022-08-31 11:30:00,81.0,81.48,80.99,81.48,11225.0,76.4368,76.8897,76.4273,76.8897,11225.0
2022-08-31 12:00:00,81.45,81.6,81.15,81.6,8127.0,76.8614,77.003,76.5783,77.003,8127.0
2022-08-31 12:30:00,81.62,81.65,81.38,81.46,7604.0,77.0218,77.0501,76.7953,76.8708,7604.0
2022-08-31 13:00:00,81.44,81.58,80.91,81.08,11001.0,76.852,76.9841,76.3518,76.5122,11001.0
2022-08-31 13:30:00,80.97,81.11,80.67,81.06,8194.0,76.4084,76.5406,76.1253,76.4934,8194.0
2022-08-31 14:00:00,81.03,81.28,80.96,81.11,16442.0,76.4651,76.701,76.399,76.5406,16442.0
2022-08-31 14:30:00,81.1,81.1,80.63,80.79,18739.0,76.5311,76.5311,76.0876,76.2386,18739.0
2022-08-31 15:00:00,80.8,81.24,80.75,80.86,16003.0,76.248,76.6632,76.2008,76.3046,16003.0
2022-08-31 15:30:00,80.8,81.38,80.68,81.05,67466.0,76.248,76.7953,76.1348,76.4839,67466.0
2022-09-01 09:30:00,80.43,80.63,79.8,80.01,26956.0,75.8989,76.0876,75.3044,75.5025,26956.0
2022-09-01 10:00:00,79.76,79.94,79.25,79.6,12497.0,75.2666,75.4365,74.7853,75.1156,12497.0
2022-09-01 10:30:00,79.57,79.71,79.13,79.35,15366.0,75.0873,75.2194,74.6721,74.8797,15366.0
2022-09-01 11:00:00,79.38,79.38,78.92,79.25,19010.0,74.908,74.908,74.4739,74.7853,19010.0
2022-09-01 11:30:00,79.31,79.55,78.59,78.59,23132.0,74.842,75.0684,74.1625,74.1625,23132.0
2022-09-01 12:00:00,78.59,78.97,78.06,78.28,74337.0,74.1625,74.5211,73.6624,73.87,74337.0
2022-09-01 12:30:00,78.26,78.32,77.8,78.08,46799.0,73.8511,73.9077,73.417,73.6813,46799.0
2022-09-01 13:00:00,78.17,78.71,78.01,78.59,38041.0,73.7662,74.2758,73.6152,74.1625,38041.0
2022-09-01 13:30:00,78.56,78.57,77.88,78.0,29960.0,74.1342,74.1437,73.4925,73.6058,29960.0
2022-09-01 14:00:00,77.96,79.24,77.96,79.16,20703.0,73.568,74.7759,73.568,74.7004,20703.0
2022-09-01 14:30:00,79.19,79.83,79.11,79.82,26066.0,74.7287,75.3327,74.6532,75.3232,26066.0
2022-09-01 15:00:00,79.8,80.06,79.23,79.23,29295.0,75.3044,75.5497,74.7665,74.7665,29295.0
2022-09-01 15:30:00,79.2,79.3,78.93,79.23,71152.0,74.7382,74.8325,74.4834,74.7665,71152.0
2022-09-02 09:30:00,80.09,80.09,77.84,78.52,17614.0,75.578,75.578,73.4548,74.0965,17614.0
2022-09-02 10:00:00,78.54,78.85,78.17,78.7,51025.0,74.1153,74.4079,73.7662,74.2663,51025.0
2022-09-02 10:30:00,78.88,79.82,78.88,79.34,11024.0,74.4362,75.3232,74.4362,74.8703,11024.0
2022-09-02 11:00:00,79.33,79.68,79.21,79.21,22694.0,74.8608,75.1911,74.7476,74.7476,22694.0
2022-09-02 11:30:00,79.23,79.85,79.19,79.72,21499.0,74.7665,75.3515,74.7287,75.2289,21499.0
2022-09-02 12:00:00,79.76,79.77,78.94,79.02,39477.0,75.2666,75.276,74.4928,74.5683,39477.0
2022-09-02 12:30:00,78.93,78.97,78.07,78.31,19235.0,74.4834,74.5211,73.6718,73.8983,19235.0
2022-09-02 13:00:00,78.21,78.21,77.38,77.54,15068.0,73.8039,73.8039,73.0207,73.1717,15068.0
2022-09-02 13:30:00,77.55,77.78,76.99,77.13,12911.0,73.1811,73.3982,72.6527,72.7848,12911.0
2022-09-02 14:00:00,77.05,77.46,77.05,77.39,18345.0,72.7093,73.0962,72.7093,73.0301,18345.0
2022-09-02 14:30:00,77.39,77.95,77.34,77.51,29630.0,73.0301,73.5586,72.9829,73.1434,29630.0
2022-09-02 15:00:00,77.54,77.75,77.36,77.64,18847.0,73.1717,73.3698,73.0018,73.266,18847.0
2022-09-02 15:30:00,77.53,77.94,77.3,77.91,61616.0,73.1622,73.5491,72.9452,73.5208,61616.0
2022-09-06 09:30:00,77.81,78.58,75.73,76.04,31543.0,73.4265,74.1531,71.4636,71.7562,31543.0
2022-09-06 10:00:00,76.03,77.44,75.37,77.2,93190.0,71.7467,73.0773,71.1239,72.8508,93190.0
2022-09-06 10:30:00,77.12,77.47,76.53,77.25,43515.0,72.7753,73.1056,72.2186,72.898,43515.0
2022-09-06 11:00:00,77.32,77.94,77.19,77.65,41136.0,72.9641,73.5491,72.8414,73.2755,41136.0
2022-09-06 11:30:00,77.55,78.15,77.51,77.85,15174.0,73.1811,73.7473,73.1434,73.4642,15174.0
2022-09-06 12:00:00,77.88,77.9,77.02,77.14,14146.0,73.4925,73.5114,72.681,72.7942,14146.0
2022-09-06 12:30:00,77.09,77.35,76.71,76.71,41028.0,72.747,72.9924,72.3884,72.3884,41028.0
2022-09-06 13:00:00,76.82,76.82,76.34,76.63,26492.0,72.4922,72.4922,72.0393,72.3129,26492.0
2022-09-06 13:30:00,76.63,76.84,76.41,76.67,17616.0,72.3129,72.5111,72.1053,72.3507,17616.0
2022-09-06 14:00:00,76.63,76.92,76.51,76.56,17236.0,72.3129,72.5866,72.1997,72.2469,17236.0
2022-09-06 14:30:00,76.58,76.6,76.21,76.33,21297.0,72.2658,72.2846,71.9166,72.0298,21297.0
2022-09-06 15:00:00,76.34,76.62,76.15,76.56,37399.0,72.0393,72.3035,71.86,72.2469,37399.0
2022-09-06 15:30:00,76.52,76.75,76.26,76.38,113371.0,72.2091,72.4262,71.9638,72.077,113371.0
2022-09-07 09:30:00,77.2,78.42,76.72,78.06,42019.0,72.8508,74.0021,72.3979,73.6624,42019.0
2022-09-07 10:00:00,78.03,78.45,77.17,77.46,43613.0,73.6341,74.0304,72.8225,73.0962,43613.0
2022-09-07 10:30:00,77.53,77.98,77.4,77.62,41833.0,73.1622,73.5869,73.0396,73.2472,41833.0
2022-09-07 11:00:00,77.58,78.15,77.12,77.67,51353.0,73.2094,73.7473,72.7753,73.2944,51353.0
2022-09-07 11:30:00,77.8,77.99,77.61,77.72,14320.0,73.417,73.5963,73.2377,73.3415,14320.0
2022-09-07 12:00:00,77.75,77.89,77.41,77.63,25374.0,73.3698,73.502,73.049,73.2566,25374.0
2022-09-07 12:30:00,77.58,78.04,77.53,77.85,10982.0,73.2094,73.6435,73.1622,73.4642,10982.0
2022-09-07 13:00:00,77.84,77.99,77.7,77.94,9477.0,73.4548,73.5963,73.3227,73.5491,9477.0
2022-09-07 13:30:00,77.95,78.44,77.94,78.27,29954.0,73.5586,74.021,73.5491,73.8606,29954.0
2022-09-07 14:00:00,78.21,78.91,78.21,78.88,26166.0,73.8039,74.4645,73.8039,74.4362,26166.0
2022-09-07 14:30:00,78.88,79.49,78.84,79.28,74067.0,74.4362,75.0118,74.3984,74.8137,74067.0
2022-09-07 15:00:00,79.35,79.52,79.09,79.25,36445.0,74.8797,75.0401,74.6344,74.7853,36445.0
2022-09-07 15:30:00,79.21,79.47,78.98,79.18,110764.0,74.7476,74.9929,74.5306,74.7193,110764.0
2022-09-08 09:30:00,77.65,78.01,76.83,77.3,42839.0,73.2755,73.6152,72.5017,72.9452,42839.0
2022-09-08 10:00:00,77.23,77.68,76.59,77.45,39906.0,72.8791,73.3038,72.2752,73.0867,39906.0
2022-09-08 10:30:00,77.38,78.17,77.38,78.03,18398.0,73.0207,73.7662,73.0207,73.6341,18398.0
2022-09-08 11:00:00,78.09,78.77,78.09,78.77,24102.0,73.6907,74.3324,73.6907,74.3324,24102.0
2022-09-08 11:30:00,78.72,78.78,78.2,78.58,51473.0,74.2852,74.3418,73.7945,74.1531,51473.0
2022-09-08 12:00:00,78.54,78.56,77.38,77.74,27801.0,74.1153,74.1342,73.0207,73.3604,27801.0
2022-09-08 12:30:00,77.76,78.49,77.75,78.32,20736.0,73.3793,74.0682,73.3698,73.9077,20736.0
2022-09-08 13:00:00,78.35,78.63,78.1,78.52,27593.0,73.936,74.2003,73.7001,74.0965,27593.0
2022-09-08 13:30:00,78.48,78.59,78.09,78.5,16125.0,74.0587,74.1625,73.6907,74.0776,16125.0
2022-09-08 14:00:00,78.46,78.5,78.26,78.5,9739.0,74.0398,74.0776,73.8511,74.0776,9739.0
2022-09-08 14:30:00,78.5,78.56,78.01,78.27,14367.0,74.0776,74.1342,73.6152,73.8606,14367.0
2022-09-08 15:00:00,78.25,78.8,78.2,78.75,20995.0,73.8417,74.3607,73.7945,74.3135,20995.0
2022-09-08 15:30:00,78.75,79.22,78.65,79.22,79261.0,74.3135,74.757,74.2191,74.757,79261.0
2022-09-09 09:30:00,79.57,80.92,79.57,80.2,29699.0,75.0873,76.3613,75.0873,75.6818,29699.0
2022-09-09 10:00:00,80.15,80.8,80.15,80.67,13434.0,75.6346,76.248,75.6346,76.1253,13434.0
2022-09-09 10:30:00,80.67,80.82,80.15,80.15,20920.0,76.1253,76.2669,75.6346,75.6346,20920.0
2022-09-09 11:00:00,80.26,80.43,80.03,80.33,13090.0,75.7384,75.8989,75.5214,75.8045,13090.0
2022-09-09 11:30:00,80.26,80.62,80.2,80.61,10258.0,75.7384,76.0782,75.6818,76.0687,10258.0
2022-09-09 12:00:00,80.56,80.62,80.35,80.62,9721.0,76.0215,76.0782,75.8234,76.0782,9721.0
2022-09-09 12:30:00,80.62,81.06,80.61,80.87,14557.0,76.0782,76.4934,76.0687,76.3141,14557.0
2022-09-09 13:00:00,80.83,81.02,80.75,81.0,12728.0,76.2763,76.4556,76.2008,76.4368,12728.0
2022-09-09 13:30:00,81.02,81.42,80.87,81.33,27656.0,76.4556,76.8331,76.3141,76.7482,27656.0
2022-09-09 14:00:00,81.31,81.58,81.2,81.55,21350.0,76.7293,76.9841,76.6255,76.9558,21350.0
2022-09-09 14:30:00,81.56,81.63,81.29,81.45,49486.0,76.9652,77.0313,76.7104,76.8614,49486.0
2022-09-09 15:00:00,81.45,81.51,81.39,81.46,21589.0,76.8614,76.918,76.8048,76.8708,21589.0
2022-09-09 15:30:00,81.46,81.81,81.38,81.4,164699.0,76.8708,77.2011,76.7953,76.8142,164699.0
2022-09-12 09:30:00,82.4,85.1,81.84,84.93,65411.0,77.7579,80.3058,77.2294,80.1454,65411.0
2022-09-12 10:00:00,85.02,85.02,83.79,84.41,25298.0,80.2303,80.2303,79.0696,79.6546,25298.0
2022-09-12 10:30:00,84.49,84.55,83.72,83.82,26673.0,79.7301,79.7868,79.0035,79.0979,26673.0
2022-09-12 11:00:00,83.8,84.17,83.35,84.09,46298.0,79.079,79.4282,78.6544,79.3527,46298.0
2022-09-12 11:30:00,84.08,84.27,83.34,83.54,18040.0,79.3432,79.5225,78.6449,78.8337,18040.0
2022-09-12 12:00:00,83.49,83.71,83.26,83.71,33885.0,78.7865,78.9941,78.5694,78.9941,33885.0
2022-09-12 12:30:00,83.7,83.71,83.31,83.31,21509.0,78.9846,78.9941,78.6166,78.6166,21509.0
2022-09-12 13:00:00,83.3,83.96,83.1,83.79,25161.0,78.6072,79.23,78.4184,79.0696,25161.0
2022-09-12 13:30:00,83.73,84.09,83.63,83.94,18187.0,79.013,79.3527,78.9186,79.2111,18187.0
2022-09-12 14:00:00,84.02,84.12,83.86,84.04,16145.0,79.2866,79.381,79.1356,79.3055,16145.0
2022-09-12 14:30:00,83.96,84.01,83.71,83.73,18588.0,79.23,79.2772,78.9941,79.013,18588.0
2022-09-12 15:00:00,83.72,83.98,83.55,83.94,28638.0,79.0035,79.2489,78.8431,79.2111,28638.0
2022-09-12 15:30:00,83.93,84.32,83.88,84.25,102672.0,79.2017,79.5697,79.1545,79.5037,102672.0
2022-09-13 09:30:00,81.02,81.15,79.59,80.71,72254.0,76.4556,76.5783,75.1062,76.1631,72254.0
2022-09-13 10:00:00,80.63,80.81,79.73,79.8,42941.0,76.0876,76.2575,75.2383,75.3044,42941.0
2022-09-13 10:30:00,79.84,79.87,78.87,79.16,45440.0,75.3421,75.3704,74.4268,74.7004,45440.0
2022-09-13 11:00:00,79.16,79.85,79.11,79.63,27828.0,74.7004,75.3515,74.6532,75.1439,27828.0
2022-09-13 11:30:00,79.67,79.83,79.22,79.65,44682.0,75.1817,75.3327,74.757,75.1628,44682.0
2022-09-13 12:00:00,79.68,80.14,79.57,79.59,8720.0,75.1911,75.6252,75.0873,75.1062,8720.0
2022-09-13 12:30:00,79.47,79.7,79.16,79.33,14199.0,74.9929,75.21,74.7004,74.8608,14199.0
2022-09-13 13:00:00,79.27,79.9,79.2,79.6,55637.0,74.8042,75.3987,74.7382,75.1156,55637.0
2022-09-13 13:30:00,79.58,79.74,79.05,79.12,30299.0,75.0968,75.2477,74.5966,74.6627,30299.0
2022-09-13 14:00:00,79.16,79.32,78.84,78.92,34508.0,74.7004,74.8514,74.3984,74.4739,34508.0
2022-09-13 14:30:00,78.92,78.99,78.38,78.74,49978.0,74.4739,74.54,73.9644,74.3041,49978.0
2022-09-13 15:00:00,78.75,79.03,78.2,78.34,53717.0,74.3135,74.5777,73.7945,73.9266,53717.0
2022-09-13 15:30:00,78.22,78.3,77.75,77.97,128110.0,73.8134,73.8889,73.3698,73.5775,128110.0
2022-09-14 09:30:00,78.02,78.02,75.12,75.36,84025.0,73.6246,73.6246,70.888,71.1145,84025.0
2022-09-14 10:00:00,75.44,76.47,75.04,75.83,35542.0,71.19,72.162,70.8125,71.558,35542.0
2022-09-14 10:30:00,75.77,77.51,75.72,77.51,55508.0,71.5014,73.1434,71.4542,73.1434,55508.0
2022-09-14 11:00:00,77.51,77.94,77.14,77.5,35175.0,73.1434,73.5491,72.7942,73.1339,35175.0
2022-09-14 11:30:00,77.54,77.83,77.27,77.39,8178.0,73.1717,73.4453,72.9169,73.0301,8178.0
2022-09-14 12:00:00,77.39,77.72,77.25,77.26,9912.0,73.0301,73.3415,72.898,72.9075,9912.0
2022-09-14 12:30:00,77.25,77.53,77.14,77.23,8123.0,72.898,73.1622,72.7942,72.8791,8123.0
2022-09-14 13:00:00,77.24,77.54,77.24,77.5,17261.0,72.8886,73.1717,72.8886,73.1339,17261.0
2022-09-14 13:30:00,77.52,77.58,76.93,77.01,14071.0,73.1528,73.2094,72.596,72.6715,14071.0
2022-09-14 14:00:00,77.15,77.29,76.9,77.17,12512.0,72.8036,72.9358,72.5677,72.8225,12512.0
2022-09-14 14:30:00,77.22,77.34,76.95,77.05,14641.0,72.8697,72.9829,72.6149,72.7093,14641.0
2022-09-14 15:00:00,77.08,77.08,76.15,76.41,37110.0,72.7376,72.7376,71.86,72.1053,37110.0
2022-09-14 15:30:00,76.41,76.97,76.03,76.92,78014.0,72.1053,72.6338,71.7467,72.5866,78014.0
2022-09-15 09:30:00,76.82,77.93,76.69,77.88,30715.0,72.4922,73.5397,72.3696,73.4925,30715.0
2022-09-15 10:00:00,77.75,78.27,77.11,77.11,15217.0,73.3698,73.8606,72.7659,72.7659,15217.0
2022-09-15 10:30:00,77.24,77.42,76.62,76.65,29912.0,72.8886,73.0584,72.3035,72.3318,29912.0
2022-09-15 11:00:00,76.64,77.15,76.44,76.54,34051.0,72.3224,72.8036,72.1336,72.228,34051.0
2022-09-15 11:30:00,76.52,76.65,76.0,76.49,40161.0,72.2091,72.3318,71.7184,72.1808,40161.0
2022-09-15 12:00:00,76.54,76.63,76.04,76.06,9753.0,72.228,72.3129,71.7562,71.7751,9753.0
2022-09-15 12:30:00,76.08,76.2,76.04,76.2,11383.0,71.7939,71.9072,71.7562,71.9072,11383.0
2022-09-15 13:00:00,76.22,76.73,76.22,76.55,16249.0,71.926,72.4073,71.926,72.2375,16249.0
2022-09-15 13:30:00,76.53,76.59,76.29,76.46,15378.0,72.2186,72.2752,71.9921,72.1525,15378.0
2022-09-15 14:00:00,76.39,76.87,76.14,76.44,37428.0,72.0865,72.5394,71.8505,72.1336,37428.0
2022-09-15 14:30:00,76.44,76.54,75.88,76.01,46387.0,72.1336,72.228,71.6052,71.7279,46387.0
2022-09-15 15:00:00,76.11,76.11,75.26,75.46,35561.0,71.8222,71.8222,71.0201,71.2089,35561.0
2022-09-15 15:30:00,75.45,75.97,75.4,75.87,114202.0,71.1994,71.6901,71.1522,71.5958,114202.0
2022-09-16 09:30:00,75.14,75.65,74.69,74.9,98747.0,70.9069,71.3882,70.4822,70.6804,98747.0
2022-09-16 10:00:00,74.93,75.91,74.75,75.85,16467.0,70.7087,71.6335,70.5389,71.5769,16467.0
2022-09-16 10:30:00,76.02,76.62,75.66,75.66,12050.0,71.7373,72.3035,71.3976,71.3976,12050.0
2022-09-16 11:00:00,75.73,75.74,75.11,75.44,18483.0,71.4636,71.4731,70.8786,71.19,18483.0
2022-09-16 11:30:00,75.54,75.8,75.33,75.8,12871.0,71.2844,71.5297,71.0862,71.5297,12871.0
2022-09-16 12:00:00,75.74,75.74,74.78,74.85,40399.0,71.4731,71.4731,70.5672,70.6332,40399.0
2022-09-16 12:30:00,74.79,75.26,74.79,75.24,6540.0,70.5766,71.0201,70.5766,71.0013,6540.0
2022-09-16 13:00:00,75.23,75.29,75.07,75.16,16180.0,70.9918,71.0484,70.8408,70.9258,16180.0
2022-09-16 13:30:00,75.19,75.57,75.18,75.35,36749.0,70.9541,71.3127,70.9446,71.1051,36749.0
2022-09-16 14:00:00,75.37,75.4,74.51,74.95,42962.0,71.1239,71.1522,70.3124,70.7276,42962.0
2022-09-16 14:30:00,74.85,75.02,74.77,74.77,12409.0,70.6332,70.7936,70.5577,70.5577,12409.0
2022-09-16 15:00:00,74.74,74.88,74.11,74.21,25971.0,70.5294,70.6615,69.9349,70.0293,25971.0
2022-09-16 15:30:00,74.16,75.09,74.12,74.99,121397.0,69.9821,70.8597,69.9443,70.7653,121397.0
2022-09-19 09:30:00,74.46,76.1,74.39,76.1,45140.0,70.2652,71.8128,70.1991,71.8128,45140.0
2022-09-19 10:00:00,75.92,75.98,75.13,75.63,43182.0,71.6429,71.6996,70.8974,71.3693,43182.0
2022-09-19 10:30:00,75.63,76.2,75.47,75.72,33261.0,71.3693,71.9072,71.2183,71.4542,33261.0
2022-09-19 11:00:00,75.75,76.25,75.74,75.74,34997.0,71.4825,71.9544,71.4731,71.4731,34997.0
2022-09-19 11:30:00,75.8,75.99,75.62,75.84,21903.0,71.5297,71.709,71.3598,71.5675,21903.0
2022-09-19 12:00:00,75.88,76.27,75.81,75.83,29646.0,71.6052,71.9732,71.5391,71.558,29646.0
2022-09-19 12:30:00,75.81,76.45,75.77,76.43,28406.0,71.5391,72.1431,71.5014,72.1242,28406.0
2022-09-19 13:00:00,76.36,76.61,76.14,76.61,21281.0,72.0582,72.2941,71.8505,72.2941,21281.0
2022-09-19 13:30:00,76.61,76.61,76.08,76.17,32518.0,72.2941,72.2941,71.7939,71.8789,32518.0
2022-09-19 14:00:00,76.18,76.31,75.96,76.03,13100.0,71.8883,72.011,71.6807,71.7467,13100.0
2022-09-19 14:30:00,76.07,76.3,75.92,76.04,20562.0,71.7845,72.0015,71.6429,71.7562,20562.0
2022-09-19 15:00:00,76.01,76.8,76.01,76.77,17962.0,71.7279,72.4734,71.7279,72.4451,17962.0
2022-09-19 15:30:00,76.77,77.16,76.74,77.06,86274.0,72.4451,72.8131,72.4167,72.7187,86274.0
2022-09-20 09:30:00,75.74,76.29,75.17,75.18,54111.0,71.4731,71.9921,70.9352,70.9446,54111.0
2022-09-20 10:00:00,75.25,75.69,74.21,74.4,65877.0,71.0107,71.4259,70.0293,70.2086,65877.0
2022-09-20 10:30:00,74.34,74.68,74.28,74.52,18787.0,70.152,70.4728,70.0953,70.3218,18787.0
2022-09-20 11:00:00,74.49,74.93,74.22,74.51,37484.0,70.2935,70.7087,70.0387,70.3124,37484.0
2022-09-20 11:30:00,74.58,74.65,74.32,74.53,18635.0,70.3784,70.4445,70.1331,70.3313,18635.0
2022-09-20 12:00:00,74.44,74.77,74.39,74.53,19068.0,70.2463,70.5577,70.1991,70.3313,19068.0
2022-09-20 12:30:00,74.52,74.88,74.48,74.64,55941.0,70.3218,70.6615,70.2841,70.4351,55941.0
2022-09-20 13:00:00,74.66,74.66,73.8,73.93,43440.0,70.4539,70.4539,69.6424,69.7651,43440.0
2022-09-20 13:30:00,73.94,74.17,73.84,73.84,20047.0,69.7745,69.9915,69.6801,69.6801,20047.0
2022-09-20 14:00:00,73.88,74.29,73.78,74.29,21575.0,69.7179,70.1048,69.6235,70.1048,21575.0
2022-09-20 14:30:00,74.28,74.61,73.96,74.45,30841.0,70.0953,70.4067,69.7934,70.2558,30841.0
2022-09-20 15:00:00,74.51,74.74,74.41,74.48,32098.0,70.3124,70.5294,70.218,70.2841,32098.0
2022-09-20 15:30:00,74.45,74.75,74.16,74.21,122476.0,70.2558,70.5389,69.9821,70.0293,122476.0
2022-09-21 09:30:00,74.38,74.83,74.22,74.82,27727.0,70.1897,70.6144,70.0387,70.6049,27727.0
2022-09-21 10:00:00,74.73,75.18,74.56,75.05,19860.0,70.52,70.9446,70.3596,70.822,19860.0
2022-09-21 10:30:00,75.1,75.35,74.64,74.64,10750.0,70.8691,71.1051,70.4351,70.4351,10750.0
2022-09-21 11:00:00,74.67,75.17,74.67,75.17,23916.0,70.4634,70.9352,70.4634,70.9352,23916.0
2022-09-21 11:30:00,75.19,75.27,75.01,75.12,12583.0,70.9541,71.0296,70.7842,70.888,12583.0
2022-09-21 12:00:00,75.09,75.5,75.08,75.31,17946.0,70.8597,71.2466,70.8503,71.0673,17946.0
2022-09-21 12:30:00,75.23,75.23,74.92,74.92,7777.0,70.9918,70.9918,70.6993,70.6993,7777.0
2022-09-21 13:00:00,74.96,75.0,74.58,74.63,8412.0,70.737,70.7748,70.3784,70.4256,8412.0
2022-09-21 13:30:00,74.73,74.99,74.64,74.98,10059.0,70.52,70.7653,70.4351,70.7559,10059.0
2022-09-21 14:00:00,74.98,74.98,73.65,74.12,42594.0,70.7559,70.7559,69.5008,69.9443,42594.0
2022-09-21 14:30:00,74.03,75.55,73.95,74.34,89252.0,69.8594,71.2938,69.7839,70.152,89252.0
2022-09-21 15:00:00,74.42,74.58,73.4,73.72,82427.0,70.2274,70.3784,69.2649,69.5669,82427.0
2022-09-21 15:30:00,73.68,73.68,72.69,72.77,152708.0,69.5291,69.5291,68.5949,68.6704,152708.0
2022-09-22 09:30:00,72.62,72.78,71.47,71.63,19548.0,68.5289,68.6798,67.4436,67.5946,19548.0
2022-09-22 10:00:00,71.52,72.53,71.21,71.42,31760.0,67.4908,68.4439,67.1983,67.3965,31760.0
2022-09-22 10:30:00,71.54,71.8,70.89,70.97,31257.0,67.5097,67.755,66.8963,66.9718,31257.0
2022-09-22 11:00:00,70.91,71.31,70.66,71.2,26129.0,66.9152,67.2927,66.6793,67.1889,26129.0
2022-09-22 11:30:00,71.18,71.3,70.87,71.05,15737.0,67.17,67.2832,66.8774,67.0473,15737.0
2022-09-22 12:00:00,71.09,71.48,70.94,71.34,14293.0,67.085,67.4531,66.9435,67.321,14293.0
2022-09-22 12:30:00,71.34,71.6,71.23,71.54,9219.0,67.321,67.5663,67.2172,67.5097,9219.0
2022-09-22 13:00:00,71.6,71.68,70.95,71.1,48706.0,67.5663,67.6418,66.9529,67.0945,48706.0
2022-09-22 13:30:00,71.03,71.36,71.03,71.27,7301.0,67.0284,67.3398,67.0284,67.2549,7301.0
2022-09-22 14:00:00,71.21,71.24,70.17,70.32,36402.0,67.1983,67.2266,66.2169,66.3584,36402.0
2022-09-22 14:30:00,70.38,70.66,70.02,70.59,16495.0,66.415,66.6793,66.0753,66.6132,16495.0
2022-09-22 15:00:00,70.62,70.78,70.45,70.53,20207.0,66.6415,66.7925,66.4811,66.5566,20207.0
2022-09-22 15:30:00,70.58,70.94,70.24,70.25,60966.0,66.6038,66.9435,66.2829,66.2924,60966.0
2022-09-23 09:30:00,68.51,68.85,67.3,67.49,67346.0,64.6504,64.9712,63.5086,63.6879,67346.0
2022-09-23 10:00:00,67.34,68.52,67.33,67.74,50472.0,63.5463,64.6598,63.5369,63.9238,50472.0
2022-09-23 10:30:00,67.73,68.16,67.72,67.88,74236.0,63.9143,64.3201,63.9049,64.0559,74236.0
2022-09-23 11:00:00,67.9,68.33,67.55,68.16,60666.0,64.0748,64.4805,63.7445,64.3201,60666.0
2022-09-23 11:30:00,68.19,68.52,68.12,68.26,71392.0,64.3484,64.6598,64.2824,64.4145,71392.0
2022-09-23 12:00:00,68.26,68.48,67.95,68.31,79338.0,64.4145,64.6221,64.1219,64.4617,79338.0
2022-09-23 12:30:00,68.32,68.78,68.27,68.7,49999.0,64.4711,64.9052,64.4239,64.8297,49999.0
2022-09-23 13:00:00,68.68,68.88,68.51,68.59,65455.0,64.8108,64.9996,64.6504,64.7259,65455.0
2022-09-23 13:30:00,68.61,68.99,68.61,68.75,40397.0,64.7448,65.1034,64.7448,64.8769,40397.0
2022-09-23 14:00:00,68.72,69.04,68.61,68.98,38856.0,64.8486,65.1505,64.7448,65.0939,38856.0
2022-09-23 14:30:00,68.99,69.14,68.72,69.14,69659.0,65.1034,65.2449,64.8486,65.2449,69659.0
2022-09-23 15:00:00,69.13,69.54,69.12,69.36,140899.0,65.2355,65.6224,65.226,65.4525,140899.0
2022-09-23 15:30:00,69.36,69.88,69.2,69.53,235221.0,65.4525,65.9432,65.3015,65.6129,235221.0
2022-09-26 09:30:00,68.82,70.19,68.82,69.55,35038.0,64.9429,66.2358,64.9429,65.6318,35038.0
2022-09-26 10:00:00,69.66,69.81,69.0,69.25,30826.0,65.7356,65.8772,65.1128,65.3487,30826.0
2022-09-26 10:30:00,69.25,69.37,68.85,69.34,33393.0,65.3487,65.4619,64.9712,65.4336,33393.0
2022-09-26 11:00:00,69.37,69.49,68.77,68.88,25194.0,65.4619,65.5752,64.8957,64.9996,25194.0
2022-09-26 11:30:00,68.9,69.09,68.59,68.76,17466.0,65.0184,65.1977,64.7259,64.8863,17466.0
2022-09-26 12:00:00,68.72,68.94,68.61,68.72,20050.0,64.8486,65.0562,64.7448,64.8486,20050.0
2022-09-26 12:30:00,68.49,68.96,68.36,68.86,19193.0,64.6315,65.075,64.5088,64.9807,19193.0
2022-09-26 13:00:00,68.87,68.93,68.28,68.45,17539.0,64.9901,65.0467,64.4334,64.5938,17539.0
2022-09-26 13:30:00,68.5,69.09,68.5,68.81,25587.0,64.641,65.1977,64.641,64.9335,25587.0
2022-09-26 14:00:00,68.79,69.03,68.72,68.95,25898.0,64.9146,65.1411,64.8486,65.0656,25898.0
2022-09-26 14:30:00,68.95,69.64,68.94,69.49,51311.0,65.0656,65.7167,65.0562,65.5752,51311.0
2022-09-26 15:00:00,69.51,69.64,69.23,69.28,42475.0,65.5941,65.7167,65.3298,65.377,42475.0
2022-09-26 15:30:00,69.25,69.42,68.82,68.87,181214.0,65.3487,65.5091,64.9429,64.9901,181214.0
2022-09-27 09:30:00,70.06,71.71,69.88,71.36,77889.0,66.1131,67.6701,65.9432,67.3398,77889.0
2022-09-27 10:00:00,71.44,71.59,71.09,71.23,105931.0,67.4153,67.5569,67.085,67.2172,105931.0
2022-09-27 10:30:00,71.25,71.67,71.15,71.51,25157.0,67.236,67.6324,67.1417,67.4814,25157.0
2022-09-27 11:00:00,71.5,71.64,70.83,70.91,113037.0,67.472,67.6041,66.8397,66.9152,113037.0
2022-09-27 11:30:00,70.9,71.42,70.69,71.03,71306.0,66.9058,67.3965,66.7076,67.0284,71306.0
2022-09-27 12:00:00,70.98,71.2,70.62,70.83,116326.0,66.9812,67.1889,66.6415,66.8397,116326.0
2022-09-27 12:30:00,70.83,71.17,70.79,71.16,41154.0,66.8397,67.1605,66.8019,67.1511,41154.0
2022-09-27 13:00:00,71.16,71.33,70.91,71.07,69840.0,67.1511,67.3115,66.9152,67.0662,69840.0
2022-09-27 13:30:00,71.03,71.24,70.9,71.2,125696.0,67.0284,67.2266,66.9058,67.1889,125696.0
2022-09-27 14:00:00,71.26,71.41,70.97,71.29,36192.0,67.2455,67.387,66.9718,67.2738,36192.0
2022-09-27 14:30:00,71.27,71.71,71.1,71.61,50281.0,67.2549,67.6701,67.0945,67.5758,50281.0
2022-09-27 15:00:00,71.64,71.99,71.41,71.83,74736.0,67.6041,67.9343,67.387,67.7834,74736.0
2022-09-27 15:30:00,71.78,72.12,71.62,71.88,314591.0,67.7362,68.057,67.5852,67.8305,314591.0
2022-09-28 09:30:00,73.0,74.34,70.53,73.46,247714.0,68.8874,70.152,66.5566,69.3215,247714.0
2022-09-28 10:00:00,73.53,75.3,73.37,75.3,133224.0,69.3876,71.0579,69.2366,71.0579,133224.0
2022-09-28 10:30:00,75.34,76.11,74.92,74.99,140164.0,71.0956,71.8222,70.6993,70.7653,140164.0
2022-09-28 11:00:00,74.99,75.08,72.96,73.27,123971.0,70.7653,70.8503,68.8497,69.1422,123971.0
2022-09-28 11:30:00,73.3,73.91,72.87,73.54,96612.0,69.1705,69.7462,68.7648,69.397,96612.0
2022-09-28 12:00:00,73.48,74.55,73.48,73.98,82359.0,69.3404,70.3501,69.3404,69.8122,82359.0
2022-09-28 12:30:00,73.93,74.16,73.36,74.05,68149.0,69.7651,69.9821,69.2272,69.8783,68149.0
2022-09-28 13:00:00,74.08,74.59,73.93,74.11,78723.0,69.9066,70.3879,69.7651,69.9349,78723.0
2022-09-28 13:30:00,74.13,74.55,73.98,74.42,71280.0,69.9538,70.3501,69.8122,70.2274,71280.0
2022-09-28 14:00:00,74.42,74.85,74.37,74.53,58985.0,70.2274,70.6332,70.1803,70.3313,58985.0
2022-09-28 14:30:00,74.54,74.92,74.49,74.89,40117.0,70.3407,70.6993,70.2935,70.671,40117.0
2022-09-28 15:00:00,74.91,75.29,74.87,75.09,70137.0,70.6898,71.0484,70.6521,70.8597,70137.0
2022-09-28 15:30:00,75.1,75.18,74.65,74.68,217184.0,70.8691,70.9446,70.4445,70.4728,217184.0
2022-09-29 09:30:00,71.81,72.1,68.25,69.72,181889.0,67.7645,68.0381,64.405,65.7922,181889.0
2022-09-29 10:00:00,69.77,69.92,69.11,69.41,60778.0,65.8394,65.981,65.2166,65.4997,60778.0
2022-09-29 10:30:00,69.48,70.27,68.97,70.01,128480.0,65.5657,66.3112,65.0845,66.0659,128480.0
2022-09-29 11:00:00,70.06,70.43,68.65,69.18,116632.0,66.1131,66.4622,64.7825,65.2827,116632.0
2022-09-29 11:30:00,69.21,69.29,67.84,68.55,93278.0,65.311,65.3865,64.0181,64.6881,93278.0
2022-09-29 12:00:00,68.5,69.25,68.34,68.61,62535.0,64.641,65.3487,64.49,64.7448,62535.0
2022-09-29 12:30:00,68.67,68.85,67.95,68.03,87425.0,64.8014,64.9712,64.1219,64.1974,87425.0
2022-09-29 13:00:00,67.97,68.03,67.09,67.5,84660.0,64.1408,64.1974,63.3104,63.6973,84660.0
2022-09-29 13:30:00,67.5,67.91,67.34,67.36,63377.0,63.6973,64.0842,63.5463,63.5652,63377.0
2022-09-29 14:00:00,67.36,67.92,67.35,67.79,48614.0,63.5652,64.0936,63.5557,63.971,48614.0
2022-09-29 14:30:00,67.76,67.9,67.46,67.8,50488.0,63.9426,64.0748,63.6595,63.9804,50488.0
2022-09-29 15:00:00,67.75,68.36,67.71,68.12,85271.0,63.9332,64.5088,63.8955,64.2824,85271.0
2022-09-29 15:30:00,68.13,68.97,68.05,68.78,190559.0,64.2918,65.0845,64.2163,64.9052,190559.0
2022-09-30 09:30:00,68.65,71.06,68.5,70.32,59990.0,64.7825,67.0567,64.641,66.3584,59990.0
2022-09-30 10:00:00,70.37,71.47,70.35,71.02,63873.0,66.4056,67.4436,66.3867,67.019,63873.0
2022-09-30 10:30:00,71.02,71.81,70.87,71.42,30595.0,67.019,67.7645,66.8774,67.3965,30595.0
2022-09-30 11:00:00,71.45,71.88,71.03,71.03,35153.0,67.4248,67.8305,67.0284,67.0284,35153.0
2022-09-30 11:30:00,71.06,71.46,70.92,71.22,31099.0,67.0567,67.4342,66.9246,67.2077,31099.0
2022-09-30 12:00:00,71.17,71.2,70.69,70.8,22107.0,67.1605,67.1889,66.7076,66.8114,22107.0
2022-09-30 12:30:00,70.8,71.37,70.8,71.26,17484.0,66.8114,67.3493,66.8114,67.2455,17484.0
2022-09-30 13:00:00,71.24,71.32,70.79,70.92,31895.0,67.2266,67.3021,66.8019,66.9246,31895.0
2022-09-30 13:30:00,70.91,70.91,70.0,70.1,31968.0,66.9152,66.9152,66.0565,66.1508,31968.0
2022-09-30 14:00:00,70.08,70.39,70.02,70.13,19353.0,66.1319,66.4245,66.0753,66.1791,19353.0
2022-09-30 14:30:00,70.21,70.32,69.92,70.02,62328.0,66.2546,66.3584,65.981,66.0753,62328.0
2022-09-30 15:00:00,70.02,70.28,69.94,70.16,63797.0,66.0753,66.3207,65.9998,66.2074,63797.0
2022-09-30 15:30:00,70.19,70.27,69.73,69.97,170394.0,66.2358,66.3112,65.8017,66.0281,170394.0
2022-10-03 09:30:00,69.35,70.46,68.25,69.98,85988.0,65.4431,66.4905,64.405,66.0376,85988.0
2022-10-03 10:00:00,70.08,70.75,69.62,70.73,86919.0,66.1319,66.7642,65.6979,66.7453,86919.0
2022-10-03 10:30:00,70.68,70.69,69.82,70.21,42268.0,66.6981,66.7076,65.8866,66.2546,42268.0
2022-10-03 11:00:00,70.3,70.96,70.3,70.53,36190.0,66.3396,66.9624,66.3396,66.5566,36190.0
2022-10-03 11:30:00,70.59,70.72,69.91,70.24,53143.0,66.6132,66.7359,65.9715,66.2829,53143.0
2022-10-03 12:00:00,70.26,70.6,70.23,70.4,15071.0,66.3018,66.6227,66.2735,66.4339,15071.0
2022-10-03 12:30:00,70.34,70.64,70.34,70.49,15132.0,66.3773,66.6604,66.3773,66.5188,15132.0
2022-10-03 13:00:00,70.52,70.63,70.14,70.43,22989.0,66.5472,66.651,66.1886,66.4622,22989.0
2022-10-03 13:30:00,70.45,70.65,70.35,70.51,24451.0,66.4811,66.6698,66.3867,66.5377,24451.0
2022-10-03 14:00:00,70.53,70.86,70.52,70.77,31795.0,66.5566,66.868,66.5472,66.7831,31795.0
2022-10-03 14:30:00,70.71,71.2,70.52,71.12,42725.0,66.7265,67.1889,66.5472,67.1134,42725.0
2022-10-03 15:00:00,71.12,71.43,70.54,70.61,60085.0,67.1134,67.4059,66.566,66.6321,60085.0
2022-10-03 15:30:00,70.65,70.7,69.55,69.69,158908.0,66.6698,66.717,65.6318,65.7639,158908.0
2022-10-04 09:30:00,71.23,72.5,71.23,72.42,54934.0,67.2172,68.4156,67.2172,68.3401,54934.0
2022-10-04 10:00:00,72.55,73.05,71.48,71.57,52523.0,68.4628,68.9346,67.4531,67.538,52523.0
2022-10-04 10:30:00,71.56,72.6,71.44,72.3,48639.0,67.5286,68.51,67.4153,68.2269,48639.0
2022-10-04 11:00:00,72.24,73.1,72.24,73.1,29615.0,68.1703,68.9818,68.1703,68.9818,29615.0
2022-10-04 11:30:00,73.12,73.41,72.87,73.24,24540.0,69.0007,69.2743,68.7648,69.1139,24540.0
2022-10-04 12:00:00,73.32,73.45,73.02,73.28,36931.0,69.1894,69.3121,68.9063,69.1517,36931.0
2022-10-04 12:30:00,73.28,73.33,72.84,73.03,15220.0,69.1517,69.1989,68.7365,68.9158,15220.0
2022-10-04 13:00:00,73.09,73.14,72.44,72.85,13448.0,68.9724,69.0196,68.359,68.7459,13448.0
2022-10-04 13:30:00,72.82,73.09,72.76,72.97,14057.0,68.7176,68.9724,68.661,68.8591,14057.0
2022-10-04 14:00:00,73.02,73.1,72.77,72.77,18095.0,68.9063,68.9818,68.6704,68.6704,18095.0
2022-10-04 14:30:00,72.79,72.95,72.73,72.92,22045.0,68.6893,68.8403,68.6327,68.812,22045.0
2022-10-04 15:00:00,72.92,72.92,72.53,72.65,31858.0,68.812,68.812,68.4439,68.5572,31858.0
2022-10-04 15:30:00,72.65,73.32,72.63,73.3,124300.0,68.5572,69.1894,68.5383,69.1705,124300.0
2022-10-05 09:30:00,72.5,72.75,72.13,72.17,37690.0,68.4156,68.6515,68.0665,68.1042,37690.0
2022-10-05 10:00:00,72.11,72.19,71.62,71.84,33957.0,68.0476,68.1231,67.5852,67.7928,33957.0
2022-10-05 10:30:00,71.82,71.94,71.48,71.6,17792.0,67.7739,67.8872,67.4531,67.5663,17792.0
2022-10-05 11:00:00,71.6,71.95,71.6,71.65,17600.0,67.5663,67.8966,67.5663,67.6135,17600.0
2022-10-05 11:30:00,71.67,72.03,71.62,71.96,11878.0,67.6324,67.9721,67.5852,67.906,11878.0
2022-10-05 12:00:00,71.93,72.39,71.77,72.11,9993.0,67.8777,68.3118,67.7267,68.0476,9993.0
2022-10-05 12:30:00,72.11,72.19,71.92,71.92,12344.0,68.0476,68.1231,67.8683,67.8683,12344.0
2022-10-05 13:00:00,71.85,72.13,71.85,71.95,18822.0,67.8022,68.0665,67.8022,67.8966,18822.0
2022-10-05 13:30:00,71.94,72.04,71.76,71.78,20649.0,67.8872,67.9815,67.7173,67.7362,20649.0
2022-10-05 14:00:00,71.78,72.08,71.78,72.0,12168.0,67.7362,68.0193,67.7362,67.9438,12168.0
2022-10-05 14:30:00,71.97,72.21,71.9,72.11,15406.0,67.9155,68.142,67.8494,68.0476,15406.0
2022-10-05 15:00:00,72.16,72.6,72.16,72.52,19900.0,68.0948,68.51,68.0948,68.4345,19900.0
2022-10-05 15:30:00,72.5,72.59,72.11,72.33,84365.0,68.4156,68.5005,68.0476,68.2552,84365.0
2022-10-06 09:30:00,71.8,72.8,71.54,71.72,21043.0,67.755,68.6987,67.5097,67.6796,21043.0
2022-10-06 10:00:00,71.61,71.75,70.73,70.73,29838.0,67.5758,67.7079,66.7453,66.7453,29838.0
2022-10-06 10:30:00,70.8,71.69,70.75,71.69,22831.0,66.8114,67.6512,66.7642,67.6512,22831.0
2022-10-06 11:00:00,71.68,71.7,71.35,71.61,8138.0,67.6418,67.6607,67.3304,67.5758,8138.0
2022-10-06 11:30:00,71.65,71.77,71.2,71.28,12693.0,67.6135,67.7267,67.1889,67.2643,12693.0
2022-10-06 12:00:00,71.29,71.81,71.24,71.7,11939.0,67.2738,67.7645,67.2266,67.6607,11939.0
2022-10-06 12:30:00,71.71,72.04,71.67,71.95,7584.0,67.6701,67.9815,67.6324,67.8966,7584.0
2022-10-06 13:00:00,71.93,72.28,71.88,72.22,17235.0,67.8777,68.208,67.8305,68.1514,17235.0
2022-10-06 13:30:00,72.2,72.41,72.03,72.35,8648.0,68.1325,68.3307,67.9721,68.2741,8648.0
2022-10-06 14:00:00,72.32,72.34,71.96,71.96,15778.0,68.2458,68.2646,67.906,67.906,15778.0
2022-10-06 14:30:00,71.98,72.09,71.8,71.89,11664.0,67.9249,68.0287,67.755,67.84,11664.0
2022-10-06 15:00:00,71.86,71.98,71.75,71.95,17350.0,67.8117,67.9249,67.7079,67.8966,17350.0
2022-10-06 15:30:00,71.99,72.12,71.81,72.0,85278.0,67.9343,68.057,67.7645,67.9438,85278.0
2022-10-07 09:30:00,72.15,72.75,71.16,71.16,38326.0,68.0853,68.6515,67.1511,67.1511,38326.0
2022-10-07 10:00:00,71.11,71.94,71.07,71.85,27130.0,67.1039,67.8872,67.0662,67.8022,27130.0
2022-10-07 10:30:00,71.86,72.06,71.42,71.63,19849.0,67.8117,68.0004,67.3965,67.5946,19849.0
2022-10-07 11:00:00,71.64,71.72,70.62,70.68,28023.0,67.6041,67.6796,66.6415,66.6981,28023.0
2022-10-07 11:30:00,70.73,70.73,70.17,70.52,19372.0,66.7453,66.7453,66.2169,66.5472,19372.0
2022-10-07 12:00:00,70.5,70.85,70.23,70.35,25804.0,66.5283,66.8586,66.2735,66.3867,25804.0
2022-10-07 12:30:00,70.25,71.03,70.25,71.03,26682.0,66.2924,67.0284,66.2924,67.0284,26682.0
2022-10-07 13:00:00,71.03,71.15,70.76,71.04,28053.0,67.0284,67.1417,66.7736,67.0379,28053.0
2022-10-07 13:30:00,71.11,71.44,71.01,71.33,26222.0,67.1039,67.4153,67.0096,67.3115,26222.0
2022-10-07 14:00:00,71.3,71.82,71.27,71.48,25638.0,67.2832,67.7739,67.2549,67.4531,25638.0
2022-10-07 14:30:00,71.49,71.78,71.38,71.68,29570.0,67.4625,67.7362,67.3587,67.6418,29570.0
2022-10-07 15:00:00,71.69,71.82,71.51,71.69,36464.0,67.6512,67.7739,67.4814,67.6512,36464.0
2022-10-07 15:30:00,71.69,72.69,71.55,72.53,303701.0,67.6512,68.5949,67.5191,68.4439,303701.0
2022-10-10 09:30:00,72.71,73.08,71.75,72.76,44347.0,68.6138,68.9629,67.7079,68.661,44347.0
2022-10-10 10:00:00,72.66,73.33,72.63,73.3,24629.0,68.5666,69.1989,68.5383,69.1705,24629.0
2022-10-10 10:30:00,73.23,73.5,72.81,73.36,42645.0,69.1045,69.3593,68.7081,69.2272,42645.0
2022-10-10 11:00:00,73.34,74.28,73.25,74.28,26894.0,69.2083,70.0953,69.1234,70.0953,26894.0
2022-10-10 11:30:00,74.27,74.86,74.13,74.75,43476.0,70.0859,70.6427,69.9538,70.5389,43476.0
2022-10-10 12:00:00,74.72,74.77,73.75,73.77,21515.0,70.5105,70.5577,69.5952,69.6141,21515.0
2022-10-10 12:30:00,73.78,73.92,73.53,73.7,19656.0,69.6235,69.7556,69.3876,69.548,19656.0
2022-10-10 13:00:00,73.7,74.35,73.51,74.3,24248.0,69.548,70.1614,69.3687,70.1142,24248.0
2022-10-10 13:30:00,74.31,75.38,74.28,75.09,35751.0,70.1236,71.1334,70.0953,70.8597,35751.0
2022-10-10 14:00:00,75.04,75.08,74.63,74.75,47448.0,70.8125,70.8503,70.4256,70.5389,47448.0
2022-10-10 14:30:00,74.75,75.03,74.64,74.93,40065.0,70.5389,70.8031,70.4351,70.7087,40065.0
2022-10-10 15:00:00,74.94,75.59,74.83,75.28,73679.0,70.7182,71.3315,70.6144,71.039,73679.0
2022-10-10 15:30:00,75.28,75.83,75.26,75.61,190111.0,71.039,71.558,71.0201,71.3504,190111.0
2022-10-11 09:30:00,75.23,76.87,74.96,75.88,162242.0,70.9918,72.5394,70.737,71.6052,162242.0
2022-10-11 10:00:00,75.88,76.52,75.28,76.35,77865.0,71.6052,72.2091,71.039,72.0487,77865.0
2022-10-11 10:30:00,76.27,77.19,76.14,77.15,51094.0,71.9732,72.8414,71.8505,72.8036,51094.0
2022-10-11 11:00:00,77.19,77.91,77.0,77.8,61492.0,72.8414,73.5208,72.6621,73.417,61492.0
2022-10-11 11:30:00,77.84,78.55,77.67,78.42,46934.0,73.4548,74.1248,73.2944,74.0021,46934.0
2022-10-11 12:00:00,78.37,79.38,78.28,78.96,55651.0,73.9549,74.908,73.87,74.5117,55651.0
2022-10-11 12:30:00,78.91,79.64,78.73,78.98,76006.0,74.4645,75.1534,74.2946,74.5306,76006.0
2022-10-11 13:00:00,78.96,79.06,78.43,78.43,58839.0,74.5117,74.606,74.0115,74.0115,58839.0
2022-10-11 13:30:00,78.43,78.47,78.11,78.2,72739.0,74.0115,74.0493,73.7096,73.7945,72739.0
2022-10-11 14:00:00,78.26,78.8,78.1,78.8,58573.0,73.8511,74.3607,73.7001,74.3607,58573.0
2022-10-11 14:30:00,78.82,78.87,78.07,78.09,66609.0,74.3796,74.4268,73.6718,73.6907,66609.0
2022-10-11 15:00:00,78.07,78.52,78.0,78.27,50381.0,73.6718,74.0965,73.6058,73.8606,50381.0
2022-10-11 15:30:00,78.27,78.68,78.05,78.46,236602.0,73.8606,74.2475,73.6529,74.0398,236602.0
2022-10-12 09:30:00,78.27,78.99,77.26,78.45,67889.0,73.8606,74.54,72.9075,74.0304,67889.0
2022-10-12 10:00:00,78.34,78.5,77.34,77.51,67020.0,73.9266,74.0776,72.9829,73.1434,67020.0
2022-10-12 10:30:00,77.53,77.89,77.08,77.08,26083.0,73.1622,73.502,72.7376,72.7376,26083.0
2022-10-12 11:00:00,77.1,77.32,76.53,76.86,52087.0,72.7565,72.9641,72.2186,72.53,52087.0
2022-10-12 11:30:00,76.92,78.8,76.91,78.4,67536.0,72.5866,74.3607,72.5772,73.9832,67536.0
2022-10-12 12:00:00,78.41,78.5,78.09,78.33,22921.0,73.9927,74.0776,73.6907,73.9172,22921.0
2022-10-12 12:30:00,78.33,78.83,78.18,78.75,53215.0,73.9172,74.389,73.7756,74.3135,53215.0
2022-10-12 13:00:00,78.71,79.09,78.71,79.08,69163.0,74.2758,74.6344,74.2758,74.6249,69163.0
2022-10-12 13:30:00,79.07,79.08,78.76,79.05,42273.0,74.6155,74.6249,74.3229,74.5966,42273.0
2022-10-12 14:00:00,79.08,79.71,78.89,79.69,54703.0,74.6249,75.2194,74.4456,75.2006,54703.0
2022-10-12 14:30:00,79.75,79.8,79.13,79.15,75781.0,75.2572,75.3044,74.6721,74.691,75781.0
2022-10-12 15:00:00,79.14,79.77,79.03,79.53,41329.0,74.6815,75.276,74.5777,75.0496,41329.0
2022-10-12 15:30:00,79.5,79.59,79.15,79.18,120001.0,75.0213,75.1062,74.691,74.7193,120001.0
2022-10-13 09:30:00,77.4,77.5,74.63,76.39,147880.0,73.0396,73.1339,70.4256,72.0865,147880.0
2022-10-13 10:00:00,76.58,77.07,75.56,75.69,80801.0,72.2658,72.7282,71.3032,71.4259,80801.0
2022-10-13 10:30:00,75.63,76.63,75.62,76.08,23218.0,71.3693,72.3129,71.3598,71.7939,23218.0
2022-10-13 11:00:00,76.15,78.28,75.91,77.91,68514.0,71.86,73.87,71.6335,73.5208,68514.0
2022-10-13 11:30:00,77.94,78.96,77.72,77.99,54627.0,73.5491,74.5117,73.3415,73.5963,54627.0
2022-10-13 12:00:00,78.04,78.51,77.94,78.39,65996.0,73.6435,74.087,73.5491,73.9738,65996.0
2022-10-13 12:30:00,78.37,79.04,78.33,79.04,36224.0,73.9549,74.5872,73.9172,74.5872,36224.0
2022-10-13 13:00:00,79.11,79.59,79.01,79.39,24248.0,74.6532,75.1062,74.5589,74.9175,24248.0
2022-10-13 13:30:00,79.41,79.55,79.04,79.35,17073.0,74.9363,75.0684,74.5872,74.8797,17073.0
2022-10-13 14:00:00,79.27,79.44,79.03,79.04,23081.0,74.8042,74.9646,74.5777,74.5872,23081.0
2022-10-13 14:30:00,79.1,79.48,79.02,79.4,21333.0,74.6438,75.0024,74.5683,74.9269,21333.0
2022-10-13 15:00:00,79.38,79.63,78.99,79.08,54923.0,74.908,75.1439,74.54,74.6249,54923.0
2022-10-13 15:30:00,79.07,79.19,78.82,78.92,115008.0,74.6155,74.7287,74.3796,74.4739,115008.0
2022-10-14 09:30:00,78.94,79.9,78.69,79.05,18905.0,74.4928,75.3987,74.2569,74.5966,18905.0
2022-10-14 10:00:00,78.85,79.26,78.09,78.85,50342.0,74.4079,74.7948,73.6907,74.4079,50342.0
2022-10-14 10:30:00,78.81,79.25,78.68,79.13,15099.0,74.3701,74.7853,74.2475,74.6721,15099.0
2022-10-14 11:00:00,79.23,79.48,78.98,79.3,14926.0,74.7665,75.0024,74.5306,74.8325,14926.0
2022-10-14 11:30:00,79.4,79.4,78.78,79.0,49867.0,74.9269,74.9269,74.3418,74.5494,49867.0
2022-10-14 12:00:00,78.99,79.17,78.46,79.08,66183.0,74.54,74.7099,74.0398,74.6249,66183.0
2022-10-14 12:30:00,79.09,79.31,78.98,79.26,23222.0,74.6344,74.842,74.5306,74.7948,23222.0
2022-10-14 13:00:00,79.33,79.54,79.1,79.2,26292.0,74.8608,75.059,74.6438,74.7382,26292.0
2022-10-14 13:30:00,79.22,79.42,79.09,79.39,22171.0,74.757,74.9458,74.6344,74.9175,22171.0
2022-10-14 14:00:00,79.36,79.36,79.1,79.29,30845.0,74.8891,74.8891,74.6438,74.8231,30845.0
2022-10-14 14:30:00,79.27,79.38,79.0,79.1,88514.0,74.8042,74.908,74.5494,74.6438,88514.0
2022-10-14 15:00:00,79.11,79.36,78.64,79.26,116601.0,74.6532,74.8891,74.2097,74.7948,116601.0
2022-10-14 15:30:00,79.23,79.25,78.23,78.3,133118.0,74.7665,74.7853,73.8228,73.8889,133118.0
2022-10-17 09:30:00,80.25,80.48,78.78,78.78,37872.0,75.729,75.946,74.3418,74.3418,37872.0
2022-10-17 10:00:00,78.8,79.41,78.64,79.09,62277.0,74.3607,74.9363,74.2097,74.6344,62277.0
2022-10-17 10:30:00,79.03,79.07,78.24,78.51,33936.0,74.5777,74.6155,73.8322,74.087,33936.0
2022-10-17 11:00:00,78.51,79.91,78.45,79.91,37508.0,74.087,75.4082,74.0304,75.4082,37508.0
2022-10-17 11:30:00,79.89,80.25,79.69,79.91,20071.0,75.3893,75.729,75.2006,75.4082,20071.0
2022-10-17 12:00:00,79.82,80.22,79.7,80.16,23835.0,75.3232,75.7007,75.21,75.6441,23835.0
2022-10-17 12:30:00,80.09,80.28,80.03,80.13,14632.0,75.578,75.7573,75.5214,75.6158,14632.0
2022-10-17 13:00:00,80.1,80.22,79.88,80.17,22114.0,75.5875,75.7007,75.3799,75.6535,22114.0
2022-10-17 13:30:00,80.18,80.31,80.04,80.06,13214.0,75.663,75.7856,75.5308,75.5497,13214.0
2022-10-17 14:00:00,80.0,80.09,79.66,79.78,26112.0,75.4931,75.578,75.1722,75.2855,26112.0
2022-10-17 14:30:00,79.77,79.95,79.75,79.84,29920.0,75.276,75.4459,75.2572,75.3421,29920.0
2022-10-17 15:00:00,79.76,79.84,79.37,79.47,50560.0,75.2666,75.3421,74.8986,74.9929,50560.0
2022-10-17 15:30:00,79.48,79.74,79.19,79.6,184763.0,75.0024,75.2477,74.7287,75.1156,184763.0
2022-10-18 09:30:00,82.96,83.35,81.1,82.34,136346.0,78.2863,78.6544,76.5311,77.7013,136346.0
2022-10-18 10:00:00,82.45,82.66,81.56,81.56,51661.0,77.8051,78.0032,76.9652,76.9652,51661.0
2022-10-18 10:30:00,81.6,81.88,80.75,81.22,68229.0,77.003,77.2672,76.2008,76.6444,68229.0
2022-10-18 11:00:00,81.11,81.48,80.69,81.0,50996.0,76.5406,76.8897,76.1442,76.4368,50996.0
2022-10-18 11:30:00,80.98,81.4,80.74,81.4,50097.0,76.4179,76.8142,76.1914,76.8142,50097.0
2022-10-18 12:00:00,81.25,81.34,80.75,81.06,48131.0,76.6727,76.7576,76.2008,76.4934,48131.0
2022-10-18 12:30:00,81.06,81.73,80.97,81.16,79640.0,76.4934,77.1256,76.4084,76.5877,79640.0
2022-10-18 13:00:00,81.12,81.36,80.92,81.13,43955.0,76.55,76.7765,76.3613,76.5594,43955.0
2022-10-18 13:30:00,81.05,81.45,81.01,81.32,29548.0,76.4839,76.8614,76.4462,76.7387,29548.0
2022-10-18 14:00:00,81.23,81.28,80.75,81.25,38173.0,76.6538,76.701,76.2008,76.6727,38173.0
2022-10-18 14:30:00,81.21,81.24,80.83,80.99,52576.0,76.6349,76.6632,76.2763,76.4273,52576.0
2022-10-18 15:00:00,81.02,81.22,80.65,81.17,61787.0,76.4556,76.6444,76.1065,76.5972,61787.0
2022-10-18 15:30:00,81.16,81.58,80.94,81.37,181600.0,76.5877,76.9841,76.3801,76.7859,181600.0
2022-10-19 09:30:00,79.28,79.28,73.81,75.05,168383.0,74.8137,74.8137,69.6518,70.822,168383.0
2022-10-19 10:00:00,74.98,75.91,74.79,75.22,192211.0,70.7559,71.6335,70.5766,70.9824,192211.0
2022-10-19 10:30:00,75.22,75.22,73.01,73.05,142273.0,70.9824,70.9824,68.8969,68.9346,142273.0
2022-10-19 11:00:00,73.05,73.08,71.58,72.5,202820.0,68.9346,68.9629,67.5474,68.4156,202820.0
2022-10-19 11:30:00,72.5,73.3,72.45,72.92,83765.0,68.4156,69.1705,68.3684,68.812,83765.0
2022-10-19 12:00:00,72.86,73.15,72.62,73.1,122058.0,68.7553,69.029,68.5289,68.9818,122058.0
2022-10-19 12:30:00,73.07,73.45,72.93,73.34,43917.0,68.9535,69.3121,68.8214,69.2083,43917.0
2022-10-19 13:00:00,73.3,73.33,72.96,73.24,60253.0,69.1705,69.1989,68.8497,69.1139,60253.0
2022-10-19 13:30:00,73.25,73.54,72.42,72.97,72696.0,69.1234,69.397,68.3401,68.8591,72696.0
2022-10-19 14:00:00,72.91,74.86,72.87,74.77,121897.0,68.8025,70.6427,68.7648,70.5577,121897.0
2022-10-19 14:30:00,74.77,74.92,73.86,74.18,138817.0,70.5577,70.6993,69.699,70.001,138817.0
2022-10-19 15:00:00,74.2,74.88,74.09,74.18,140099.0,70.0198,70.6615,69.916,70.001,140099.0
2022-10-19 15:30:00,74.21,74.43,74.0,74.43,267134.0,70.0293,70.2369,69.8311,70.2369,267134.0
2022-10-20 09:30:00,74.72,75.68,74.05,75.28,60823.0,70.5105,71.4165,69.8783,71.039,60823.0
2022-10-20 10:00:00,75.33,77.34,75.32,76.92,37491.0,71.0862,72.9829,71.0767,72.5866,37491.0
2022-10-20 10:30:00,77.06,77.11,76.25,76.62,34913.0,72.7187,72.7659,71.9544,72.3035,34913.0
2022-10-20 11:00:00,76.72,76.81,76.28,76.28,66674.0,72.3979,72.4828,71.9827,71.9827,66674.0
2022-10-20 11:30:00,76.28,76.93,76.27,76.41,27787.0,71.9827,72.596,71.9732,72.1053,27787.0
2022-10-20 12:00:00,76.42,76.42,75.38,75.39,32834.0,72.1148,72.1148,71.1334,71.1428,32834.0
2022-10-20 12:30:00,75.41,75.77,75.08,75.25,27421.0,71.1617,71.5014,70.8503,71.0107,27421.0
2022-10-20 13:00:00,75.25,75.3,74.81,74.88,20488.0,71.0107,71.0579,70.5955,70.6615,20488.0
2022-10-20 13:30:00,74.85,74.96,74.4,74.44,16481.0,70.6332,70.737,70.2086,70.2463,16481.0
2022-10-20 14:00:00,74.45,74.45,73.83,74.1,49113.0,70.2558,70.2558,69.6707,69.9255,49113.0
2022-10-20 14:30:00,74.02,74.53,74.02,74.39,21723.0,69.85,70.3313,69.85,70.1991,21723.0
2022-10-20 15:00:00,74.31,74.4,73.79,73.85,28113.0,70.1236,70.2086,69.6329,69.6896,28113.0
2022-10-20 15:30:00,73.85,74.43,73.74,74.39,173723.0,69.6896,70.2369,69.5858,70.1991,173723.0
2022-10-21 09:30:00,74.69,75.6,74.13,75.39,25720.0,70.4822,71.341,69.9538,71.1428,25720.0
2022-10-21 10:00:00,75.48,76.4,74.91,75.02,40317.0,71.2277,72.0959,70.6898,70.7936,40317.0
2022-10-21 10:30:00,75.1,75.54,74.6,75.13,34462.0,70.8691,71.2844,70.3973,70.8974,34462.0
2022-10-21 11:00:00,75.04,75.48,74.78,75.48,16396.0,70.8125,71.2277,70.5672,71.2277,16396.0
2022-10-21 11:30:00,75.51,76.04,75.43,76.01,18040.0,71.256,71.7562,71.1805,71.7279,18040.0
2022-10-21 12:00:00,76.05,76.3,75.92,76.07,13711.0,71.7656,72.0015,71.6429,71.7845,13711.0
2022-10-21 12:30:00,76.03,76.56,75.99,76.32,21289.0,71.7467,72.2469,71.709,72.0204,21289.0
2022-10-21 13:00:00,76.33,76.63,76.33,76.63,27931.0,72.0298,72.3129,72.0298,72.3129,27931.0
2022-10-21 13:30:00,76.63,77.05,76.49,77.0,41087.0,72.3129,72.7093,72.1808,72.6621,41087.0
2022-10-21 14:00:00,77.03,77.09,76.75,77.03,21276.0,72.6904,72.747,72.4262,72.6904,21276.0
2022-10-21 14:30:00,77.06,77.24,76.3,76.36,31796.0,72.7187,72.8886,72.0015,72.0582,31796.0
2022-10-21 15:00:00,76.37,76.37,76.07,76.16,33947.0,72.0676,72.0676,71.7845,71.8694,33947.0
2022-10-21 15:30:00,76.17,76.64,76.15,76.58,149117.0,71.8789,72.3224,71.86,72.2658,149117.0
2022-10-24 09:30:00,77.03,78.74,76.61,78.61,74917.0,72.6904,74.3041,72.2941,74.1814,74917.0
2022-10-24 10:00:00,78.37,78.46,77.41,77.93,17812.0,73.9549,74.0398,73.049,73.5397,17812.0
2022-10-24 10:30:00,77.89,79.1,77.87,79.1,14349.0,73.502,74.6438,73.4831,74.6438,14349.0
2022-10-24 11:00:00,79.01,79.44,78.78,79.32,30844.0,74.5589,74.9646,74.3418,74.8514,30844.0
2022-10-24 11:30:00,79.39,79.47,78.88,79.36,34148.0,74.9175,74.9929,74.4362,74.8891,34148.0
2022-10-24 12:00:00,79.32,79.37,78.88,79.27,27672.0,74.8514,74.8986,74.4362,74.8042,27672.0
2022-10-24 12:30:00,79.18,79.2,78.52,78.59,18644.0,74.7193,74.7382,74.0965,74.1625,18644.0
2022-10-24 13:00:00,78.59,78.99,78.53,78.91,29607.0,74.1625,74.54,74.1059,74.4645,29607.0
2022-10-24 13:30:00,78.92,79.5,78.8,79.33,20774.0,74.4739,75.0213,74.3607,74.8608,20774.0
2022-10-24 14:00:00,79.31,79.63,79.26,79.59,22576.0,74.842,75.1439,74.7948,75.1062,22576.0
2022-10-24 14:30:00,79.63,79.89,79.45,79.85,24408.0,75.1439,75.3893,74.9741,75.3515,24408.0
2022-10-24 15:00:00,79.86,79.97,79.45,79.5,31918.0,75.361,75.4648,74.9741,75.0213,31918.0
2022-10-24 15:30:00,79.49,79.67,79.25,79.4,128693.0,75.0118,75.1817,74.7853,74.9269,128693.0
2022-10-25 09:30:00,79.41,80.4,79.23,80.24,37688.0,75.3552,76.2947,75.1844,76.1428,37688.0
2022-10-25 10:00:00,80.51,80.51,79.81,79.98,24161.0,76.3991,76.3991,75.7348,75.8961,24161.0
2022-10-25 10:30:00,79.9,80.29,79.75,80.01,25986.0,75.8202,76.1903,75.6779,75.9246,25986.0
2022-10-25 11:00:00,79.91,80.23,79.81,79.88,41306.0,75.8297,76.1334,75.7348,75.8012,41306.0
2022-10-25 11:30:00,79.87,80.1,79.55,79.73,33140.0,75.7917,76.01,75.4881,75.6589,33140.0
2022-10-25 12:00:00,79.7,80.01,79.58,79.73,17179.0,75.6304,75.9246,75.5165,75.6589,17179.0
2022-10-25 12:30:00,79.7,79.79,79.6,79.66,26276.0,75.6304,75.7158,75.5355,75.5925,26276.0
2022-10-25 13:00:00,79.69,80.07,78.92,79.31,27338.0,75.6209,75.9815,74.8902,75.2603,27338.0
2022-10-25 13:30:00,79.31,79.64,79.2,79.64,8202.0,75.2603,75.5735,75.156,75.5735,8202.0
2022-10-25 14:00:00,79.58,79.85,79.56,79.85,15454.0,75.5165,75.7728,75.4976,75.7728,15454.0
2022-10-25 14:30:00,79.88,79.9,79.55,79.59,31836.0,75.8012,75.8202,75.4881,75.526,31836.0
2022-10-25 15:00:00,79.66,79.87,79.51,79.85,33380.0,75.5925,75.7917,75.4501,75.7728,33380.0
2022-10-25 15:30:00,79.87,80.53,79.82,80.5,163006.0,75.7917,76.418,75.7443,76.3896,163006.0
2022-10-26 09:30:00,81.21,81.3,79.71,79.74,29360.0,77.0633,77.1487,75.6399,75.6684,29360.0
2022-10-26 10:00:00,79.78,81.5,79.78,81.47,17653.0,75.7063,77.3385,75.7063,77.31,17653.0
2022-10-26 10:30:00,81.48,81.56,80.48,80.57,47881.0,77.3195,77.3954,76.3706,76.456,47881.0
2022-10-26 11:00:00,80.62,81.45,80.61,81.27,16022.0,76.5034,77.2911,76.494,77.1203,16022.0
2022-10-26 11:30:00,81.33,81.85,81.28,81.72,41446.0,77.1772,77.6706,77.1297,77.5473,41446.0
2022-10-26 12:00:00,81.85,82.5,81.82,82.18,20718.0,77.6706,78.2874,77.6422,77.9838,20718.0
2022-10-26 12:30:00,82.23,82.34,81.38,81.47,12455.0,78.0312,78.1356,77.2246,77.31,12455.0
2022-10-26 13:00:00,81.41,81.7,81.37,81.43,9648.0,77.2531,77.5283,77.2151,77.2721,9648.0
2022-10-26 13:30:00,81.44,81.84,81.27,81.77,13915.0,77.2816,77.6611,77.1203,77.5947,13915.0
2022-10-26 14:00:00,81.76,81.76,80.77,80.77,14211.0,77.5852,77.5852,76.6458,76.6458,14211.0
2022-10-26 14:30:00,80.81,80.86,79.95,80.05,35652.0,76.6837,76.7312,75.8677,75.9625,35652.0
2022-10-26 15:00:00,80.0,80.06,79.41,79.51,87213.0,75.9151,75.972,75.3552,75.4501,87213.0
2022-10-26 15:30:00,79.43,79.9,79.23,79.28,118773.0,75.3742,75.8202,75.1844,75.2319,118773.0
2022-10-27 09:30:00,80.05,81.35,79.36,79.48,23081.0,75.9625,77.1962,75.3078,75.4217,23081.0
2022-10-27 10:00:00,79.44,80.63,79.44,79.79,23897.0,75.3837,76.5129,75.3837,75.7158,23897.0
2022-10-27 10:30:00,79.85,80.65,79.22,80.15,32538.0,75.7728,76.5319,75.1749,76.0574,32538.0
2022-10-27 11:00:00,80.08,81.21,80.07,80.93,17275.0,75.991,77.0633,75.9815,76.7976,17275.0
2022-10-27 11:30:00,80.88,81.54,80.85,81.11,23650.0,76.7502,77.3765,76.7217,76.9684,23650.0
2022-10-27 12:00:00,81.09,81.96,81.07,81.07,53203.0,76.9494,77.775,76.9305,76.9305,53203.0
2022-10-27 12:30:00,81.15,81.47,80.88,81.03,17068.0,77.0064,77.31,76.7502,76.8925,17068.0
2022-10-27 13:00:00,81.11,81.26,80.66,80.8,10269.0,76.9684,77.1108,76.5414,76.6743,10269.0
2022-10-27 13:30:00,80.76,80.84,79.91,79.92,14963.0,76.6363,76.7122,75.8297,75.8392,14963.0
2022-10-27 14:00:00,80.07,80.14,79.62,79.85,19783.0,75.9815,76.048,75.5545,75.7728,19783.0
2022-10-27 14:30:00,79.8,80.26,79.79,79.92,23582.0,75.7253,76.1618,75.7158,75.8392,23582.0
2022-10-27 15:00:00,80.0,80.13,79.61,79.98,14184.0,75.9151,76.0385,75.545,75.8961,14184.0
2022-10-27 15:30:00,79.93,80.06,79.57,79.85,82187.0,75.8487,75.972,75.5071,75.7728,82187.0
2022-10-28 09:30:00,79.79,81.21,79.79,80.13,9621.0,75.7158,77.0633,75.7158,76.0385,9621.0
2022-10-28 10:00:00,80.18,80.41,79.23,80.31,22012.0,76.0859,76.3042,75.1844,76.2093,22012.0
2022-10-28 10:30:00,80.31,80.74,80.06,80.52,13703.0,76.2093,76.6173,75.972,76.4086,13703.0
2022-10-28 11:00:00,80.63,81.33,80.57,81.25,18328.0,76.5129,77.1772,76.456,77.1013,18328.0
2022-10-28 11:30:00,81.41,81.83,81.31,81.63,9501.0,77.2531,77.6517,77.1582,77.4619,9501.0
2022-10-28 12:00:00,81.63,81.75,81.36,81.67,7407.0,77.4619,77.5757,77.2057,77.4998,7407.0
2022-10-28 12:30:00,81.83,82.23,81.72,82.19,8306.0,77.6517,78.0312,77.5473,77.9933,8306.0
2022-10-28 13:00:00,82.13,82.26,81.84,82.06,16431.0,77.9363,78.0597,77.6611,77.8699,16431.0
2022-10-28 13:30:00,82.07,82.2,82.0,82.16,9838.0,77.8794,78.0028,77.813,77.9648,9838.0
2022-10-28 14:00:00,82.22,82.25,81.8,82.0,15305.0,78.0217,78.0502,77.6232,77.813,15305.0
2022-10-28 14:30:00,82.11,82.31,82.01,82.28,7998.0,77.9174,78.1072,77.8225,78.0787,7998.0
2022-10-28 15:00:00,82.24,82.62,82.2,82.38,30903.0,78.0407,78.4013,78.0028,78.1736,30903.0
2022-10-28 15:30:00,82.39,82.79,82.31,82.58,61460.0,78.1831,78.5626,78.1072,78.3634,61460.0
2022-10-31 09:30:00,81.99,82.39,81.0,81.58,15051.0,77.8035,78.1831,76.864,77.4144,15051.0
2022-10-31 10:00:00,81.67,82.33,81.64,82.17,12573.0,77.4998,78.1261,77.4714,77.9743,12573.0
2022-10-31 10:30:00,82.11,82.66,81.8,82.38,11536.0,77.9174,78.4393,77.6232,78.1736,11536.0
2022-10-31 11:00:00,82.38,82.89,82.37,82.8,14544.0,78.1736,78.6575,78.1641,78.5721,14544.0
2022-10-31 11:30:00,82.76,82.89,82.22,82.22,8681.0,78.5342,78.6575,78.0217,78.0217,8681.0
2022-10-31 12:00:00,82.32,82.5,82.02,82.05,6856.0,78.1166,78.2874,77.832,77.8604,6856.0
2022-10-31 12:30:00,82.0,82.11,81.28,81.48,15168.0,77.813,77.9174,77.1297,77.3195,15168.0
2022-10-31 13:00:00,81.6,82.2,81.48,82.2,17548.0,77.4334,78.0028,77.3195,78.0028,17548.0
2022-10-31 13:30:00,82.14,82.28,81.62,81.95,15856.0,77.9458,78.0787,77.4524,77.7655,15856.0
2022-10-31 14:00:00,81.98,82.14,81.87,82.06,6370.0,77.794,77.9458,77.6896,77.8699,6370.0
2022-10-31 14:30:00,82.09,82.2,81.9,81.98,15295.0,77.8984,78.0028,77.7181,77.794,15295.0
2022-10-31 15:00:00,81.98,82.09,81.79,81.9,9813.0,77.794,77.8984,77.6137,77.7181,9813.0
2022-10-31 15:30:00,81.88,82.11,81.41,81.45,70764.0,77.6991,77.9174,77.2531,77.2911,70764.0
2022-11-01 09:30:00,83.67,83.67,81.96,82.81,11582.0,79.3977,79.3977,77.775,78.5816,11582.0
2022-11-01 10:00:00,83.15,83.15,82.06,82.15,13468.0,78.9043,78.9043,77.8699,77.9553,13468.0
2022-11-01 10:30:00,82.1,82.27,81.47,81.96,18670.0,77.9079,78.0692,77.31,77.775,18670.0
2022-11-01 11:00:00,82.03,82.07,81.33,81.69,19128.0,77.8414,77.8794,77.1772,77.5188,19128.0
2022-11-01 11:30:00,81.84,82.44,81.78,82.4,11576.0,77.6611,78.2305,77.6042,78.1926,11576.0
2022-11-01 12:00:00,82.44,82.65,81.93,82.0,30248.0,78.2305,78.4298,77.7466,77.813,30248.0
2022-11-01 12:30:00,82.02,82.79,81.92,82.76,10218.0,77.832,78.5626,77.7371,78.5342,10218.0
2022-11-01 13:00:00,82.79,83.09,82.69,82.94,9120.0,78.5626,78.8473,78.4677,78.705,9120.0
2022-11-01 13:30:00,82.93,83.33,82.85,83.25,8249.0,78.6955,79.0751,78.6196,78.9992,8249.0
2022-11-01 14:00:00,83.27,83.3,83.06,83.2,8643.0,79.0181,79.0466,78.8189,78.9517,8643.0
2022-11-01 14:30:00,83.15,83.16,82.62,83.06,11989.0,78.9043,78.9137,78.4013,78.8189,11989.0
2022-11-01 15:00:00,83.02,83.05,82.44,82.63,27093.0,78.7809,78.8094,78.2305,78.4108,27093.0
2022-11-01 15:30:00,82.56,83.07,82.41,82.95,45116.0,78.3444,78.8283,78.202,78.7145,45116.0
2022-11-02 09:30:00,82.13,82.13,79.59,80.39,85352.0,77.9363,77.9363,75.526,76.2852,85352.0
2022-11-02 10:00:00,80.39,80.61,79.78,80.24,56919.0,76.2852,76.494,75.7063,76.1428,56919.0
2022-11-02 10:30:00,80.28,80.63,79.79,80.03,17554.0,76.1808,76.5129,75.7158,75.9436,17554.0
2022-11-02 11:00:00,80.09,80.21,79.35,79.66,31009.0,76.0005,76.1144,75.2983,75.5925,31009.0
2022-11-02 11:30:00,79.72,79.91,79.38,79.5,28688.0,75.6494,75.8297,75.3268,75.4406,28688.0
2022-11-02 12:00:00,79.37,79.4,78.6,78.66,30791.0,75.3173,75.3457,74.5866,74.6435,30791.0
2022-11-02 12:30:00,78.52,78.62,78.14,78.2,25322.0,74.5107,74.6056,74.1501,74.207,25322.0
2022-11-02 13:00:00,78.2,78.63,78.02,78.59,15841.0,74.207,74.6151,74.0362,74.5771,15841.0
2022-11-02 13:30:00,78.66,79.48,78.48,79.47,32121.0,74.6435,75.4217,74.4727,75.4122,32121.0
2022-11-02 14:00:00,79.61,81.26,79.28,80.52,65025.0,75.545,77.1108,75.2319,76.4086,65025.0
2022-11-02 14:30:00,80.57,80.65,78.7,78.95,45369.0,76.456,76.5319,74.6815,74.9187,45369.0
2022-11-02 15:00:00,78.95,79.18,77.28,77.57,59080.0,74.9187,75.137,73.334,73.6092,59080.0
2022-11-02 15:30:00,77.58,77.69,76.72,76.72,110454.0,73.6187,73.7231,72.8026,72.8026,110454.0
2022-11-03 09:30:00,75.21,76.22,74.65,75.21,28290.0,71.3697,72.3281,70.8383,71.3697,28290.0
2022-11-03 10:00:00,75.47,76.9,75.38,76.89,18494.0,71.6164,72.9734,71.531,72.9639,18494.0
2022-11-03 10:30:00,76.7,77.92,76.24,77.65,64992.0,72.7836,73.9413,72.3471,73.6851,64992.0
2022-11-03 11:00:00,77.41,77.87,77.31,77.69,17360.0,73.4574,73.8939,73.3625,73.7231,17360.0
2022-11-03 11:30:00,77.48,77.77,77.19,77.77,15142.0,73.5238,73.799,73.2486,73.799,15142.0
2022-11-03 12:00:00,77.8,78.29,77.59,78.25,14114.0,73.8274,74.2924,73.6282,74.2545,14114.0
2022-11-03 12:30:00,78.19,78.19,77.7,78.06,6619.0,74.1975,74.1975,73.7325,74.0742,6619.0
2022-11-03 13:00:00,78.08,78.08,77.04,77.26,15625.0,74.0931,74.0931,73.1062,73.315,15625.0
2022-11-03 13:30:00,77.24,77.26,76.55,76.55,22840.0,73.296,73.315,72.6413,72.6413,22840.0
2022-11-03 14:00:00,76.59,76.92,76.37,76.78,20351.0,72.6792,72.9924,72.4705,72.8595,20351.0
2022-11-03 14:30:00,76.81,77.02,76.72,76.97,16498.0,72.888,73.0873,72.8026,73.0398,16498.0
2022-11-03 15:00:00,77.0,77.04,76.71,76.77,28966.0,73.0683,73.1062,72.7931,72.85,28966.0
2022-11-03 15:30:00,76.77,76.84,75.99,76.19,65658.0,72.85,72.9165,72.1099,72.2996,65658.0
2022-11-04 09:30:00,77.37,78.8,77.37,78.62,22636.0,73.4194,74.7764,73.4194,74.6056,22636.0
2022-11-04 10:00:00,78.56,79.26,78.56,79.1,18792.0,74.5486,75.2129,74.5486,75.0611,18792.0
2022-11-04 10:30:00,79.27,79.27,78.52,78.69,13088.0,75.2224,75.2224,74.5107,74.672,13088.0
2022-11-04 11:00:00,78.61,78.81,77.99,77.99,14465.0,74.5961,74.7859,74.0077,74.0077,14465.0
2022-11-04 11:30:00,77.85,77.96,76.99,77.15,13521.0,73.8749,73.9793,73.0588,73.2106,13521.0
2022-11-04 12:00:00,77.15,77.15,76.64,77.14,6469.0,73.2106,73.2106,72.7267,73.2011,6469.0
2022-11-04 12:30:00,77.1,77.15,76.47,76.76,10445.0,73.1632,73.2106,72.5653,72.8405,10445.0
2022-11-04 13:00:00,76.7,76.94,76.63,76.85,7126.0,72.7836,73.0113,72.7172,72.9259,7126.0
2022-11-04 13:30:00,76.62,76.62,76.15,76.18,11410.0,72.7077,72.7077,72.2617,72.2902,11410.0
2022-11-04 14:00:00,76.19,76.55,75.85,76.51,19174.0,72.2996,72.6413,71.977,72.6033,19174.0
2022-11-04 14:30:00,76.63,77.25,76.28,77.17,26400.0,72.7172,73.3055,72.385,73.2296,26400.0
2022-11-04 15:00:00,77.09,77.4,77.02,77.29,16848.0,73.1537,73.4479,73.0873,73.3435,16848.0
2022-11-04 15:30:00,77.26,77.5,77.02,77.12,80270.0,73.315,73.5428,73.0873,73.1822,80270.0
2022-11-07 09:30:00,78.02,78.02,76.37,76.57,21929.0,74.0362,74.0362,72.4705,72.6602,21929.0
2022-11-07 10:00:00,76.68,77.02,76.45,77.01,30474.0,72.7646,73.0873,72.5464,73.0778,30474.0
2022-11-07 10:30:00,77.06,77.82,77.02,77.71,12990.0,73.1252,73.8464,73.0873,73.742,12990.0
2022-11-07 11:00:00,77.63,77.69,77.07,77.34,14562.0,73.6661,73.7231,73.1347,73.3909,14562.0
2022-11-07 11:30:00,77.59,77.73,76.93,77.27,12266.0,73.6282,73.761,73.0019,73.3245,12266.0
2022-11-07 12:00:00,77.27,77.94,77.08,77.88,12505.0,73.3245,73.9603,73.1442,73.9034,12505.0
2022-11-07 12:30:00,77.89,78.13,77.69,78.04,14316.0,73.9128,74.1406,73.7231,74.0552,14316.0
2022-11-07 13:00:00,78.04,78.39,77.93,78.05,13177.0,74.0552,74.3873,73.9508,74.0647,13177.0
2022-11-07 13:30:00,78.09,78.63,78.09,78.63,17773.0,74.1026,74.6151,74.1026,74.6151,17773.0
2022-11-07 14:00:00,78.67,79.28,78.61,79.28,10328.0,74.653,75.2319,74.5961,75.2319,10328.0
2022-11-07 14:30:00,79.31,79.4,79.13,79.31,17743.0,75.2603,75.3457,75.0895,75.2603,17743.0
2022-11-07 15:00:00,79.31,79.74,79.31,79.72,22472.0,75.2603,75.6684,75.2603,75.6494,22472.0
2022-11-07 15:30:00,79.69,80.18,79.63,79.87,77730.0,75.6209,76.0859,75.564,75.7917,77730.0
2022-11-08 09:30:00,80.31,80.37,78.99,79.61,10660.0,76.2093,76.2662,74.9567,75.545,10660.0
2022-11-08 10:00:00,79.42,80.91,79.42,80.59,13785.0,75.3647,76.7786,75.3647,76.475,13785.0
2022-11-08 10:30:00,80.65,81.32,80.42,81.16,12893.0,76.5319,77.1677,76.3137,77.0159,12893.0
2022-11-08 11:00:00,81.3,81.5,81.1,81.35,5642.0,77.1487,77.3385,76.9589,77.1962,5642.0
2022-11-08 11:30:00,81.33,81.92,81.33,81.77,14112.0,77.1772,77.7371,77.1772,77.5947,14112.0
2022-11-08 12:00:00,81.82,82.01,81.6,81.92,14036.0,77.6422,77.8225,77.4334,77.7371,14036.0
2022-11-08 12:30:00,81.86,82.0,81.47,81.52,14788.0,77.6801,77.813,77.31,77.3575,14788.0
2022-11-08 13:00:00,81.53,81.69,80.47,80.62,17294.0,77.367,77.5188,76.3611,76.5034,17294.0
2022-11-08 13:30:00,80.53,81.09,80.51,80.8,11386.0,76.418,76.9494,76.3991,76.6743,11386.0
2022-11-08 14:00:00,80.84,80.87,80.06,80.06,11728.0,76.7122,76.7407,75.972,75.972,11728.0
2022-11-08 14:30:00,80.05,81.11,79.63,80.97,46461.0,75.9625,76.9684,75.564,76.8356,46461.0
2022-11-08 15:00:00,80.82,81.28,80.82,81.21,22110.0,76.6932,77.1297,76.6932,77.0633,22110.0
2022-11-08 15:30:00,81.23,81.49,80.73,80.83,54576.0,77.0823,77.329,76.6078,76.7027,54576.0
2022-11-09 09:30:00,79.84,80.58,79.47,80.17,23662.0,75.7633,76.4655,75.4122,76.0764,23662.0
2022-11-09 10:00:00,80.51,81.0,80.32,80.58,7201.0,76.3991,76.864,76.2188,76.4655,7201.0
2022-11-09 10:30:00,80.59,80.68,80.01,80.01,9652.0,76.475,76.5604,75.9246,75.9246,9652.0
2022-11-09 11:00:00,80.04,80.07,79.65,79.78,16555.0,75.9531,75.9815,75.583,75.7063,16555.0
2022-11-09 11:30:00,79.78,80.47,79.26,80.28,16005.0,75.7063,76.3611,75.2129,76.1808,16005.0
2022-11-09 12:00:00,80.26,80.26,79.75,79.85,16628.0,76.1618,76.1618,75.6779,75.7728,16628.0
2022-11-09 12:30:00,79.84,79.91,79.45,79.59,8550.0,75.7633,75.8297,75.3932,75.526,8550.0
2022-11-09 13:00:00,79.58,79.79,79.49,79.53,11457.0,75.5165,75.7158,75.4311,75.4691,11457.0
2022-11-09 13:30:00,79.47,79.47,78.87,79.07,17596.0,75.4122,75.4122,74.8428,75.0326,17596.0
2022-11-09 14:00:00,79.05,79.82,79.04,79.39,30953.0,75.0136,75.7443,75.0041,75.3362,30953.0
2022-11-09 14:30:00,79.34,79.39,79.02,79.02,18167.0,75.2888,75.3362,74.9851,74.9851,18167.0
2022-11-09 15:00:00,79.06,79.63,79.06,79.47,22676.0,75.0231,75.564,75.0231,75.4122,22676.0
2022-11-09 15:30:00,79.45,79.55,79.19,79.39,55704.0,75.3932,75.4881,75.1465,75.3362,55704.0
2022-11-10 09:30:00,83.72,84.96,83.1,84.85,37499.0,79.4452,80.6218,78.8568,80.5175,37499.0
2022-11-10 10:00:00,84.99,85.68,84.92,85.14,40815.0,80.6503,81.3051,80.5839,80.7926,40815.0
2022-11-10 10:30:00,85.35,85.69,84.83,85.55,47710.0,80.9919,81.3146,80.4985,81.1817,47710.0
2022-11-10 11:00:00,85.59,85.8,85.31,85.58,30034.0,81.2197,81.4189,80.954,81.2102,30034.0
2022-11-10 11:30:00,85.5,86.27,85.5,85.51,35868.0,81.1343,81.8649,81.1343,81.1438,35868.0
2022-11-10 12:00:00,85.4,85.53,83.75,84.67,27617.0,81.0394,81.1627,79.4736,80.3466,27617.0
2022-11-10 12:30:00,84.62,84.8,84.12,84.21,40127.0,80.2992,80.47,79.8247,79.9101,40127.0
2022-11-10 13:00:00,84.14,84.95,84.14,84.94,9969.0,79.8437,80.6123,79.8437,80.6029,9969.0
2022-11-10 13:30:00,84.94,85.23,84.57,85.17,17858.0,80.6029,80.8781,80.2518,80.8211,17858.0
2022-11-10 14:00:00,85.09,85.73,85.09,85.58,29857.0,80.7452,81.3525,80.7452,81.2102,29857.0
2022-11-10 14:30:00,85.5,85.52,84.78,84.78,30730.0,81.1343,81.1532,80.451,80.451,30730.0
2022-11-10 15:00:00,84.76,85.01,84.71,84.79,19454.0,80.4321,80.6693,80.3846,80.4605,19454.0
2022-11-10 15:30:00,84.81,84.9,84.53,84.57,90198.0,80.4795,80.5649,80.2138,80.2518,90198.0
2022-11-11 09:30:00,85.42,86.54,85.25,86.48,71639.0,81.0584,82.1212,80.897,82.0642,71639.0
2022-11-11 10:00:00,86.5,87.68,86.19,87.38,15328.0,82.0832,83.203,81.789,82.9183,15328.0
2022-11-11 10:30:00,87.5,88.26,87.24,88.05,13586.0,83.0321,83.7533,82.7854,83.5541,13586.0
2022-11-11 11:00:00,88.29,88.55,87.68,87.92,62823.0,83.7818,84.0285,83.203,83.4307,62823.0
2022-11-11 11:30:00,87.84,88.78,87.48,88.31,18143.0,83.3548,84.2468,83.0132,83.8008,18143.0
2022-11-11 12:00:00,88.26,88.43,87.97,88.02,9115.0,83.7533,83.9147,83.4781,83.5256,9115.0
2022-11-11 12:30:00,87.92,88.22,87.67,88.15,15630.0,83.4307,83.7154,83.1935,83.649,15630.0
2022-11-11 13:00:00,88.23,88.69,88.18,88.64,12219.0,83.7249,84.1614,83.6774,84.1139,12219.0
2022-11-11 13:30:00,88.69,89.13,88.52,89.04,27382.0,84.1614,84.5789,84.0001,84.4935,27382.0
2022-11-11 14:00:00,89.05,89.9,89.04,89.6,41085.0,84.503,85.3096,84.4935,85.0249,41085.0
2022-11-11 14:30:00,89.63,90.35,89.58,90.05,36917.0,85.0534,85.7366,85.0059,85.4519,36917.0
2022-11-11 15:00:00,90.04,90.11,89.06,89.63,38604.0,85.4424,85.5089,84.5125,85.0534,38604.0
2022-11-11 15:30:00,89.63,90.91,89.63,90.62,236643.0,85.0534,86.268,85.0534,85.9928,236643.0
2022-11-14 09:30:00,89.76,89.93,88.11,89.29,39276.0,85.1767,85.3381,83.611,84.7307,39276.0
2022-11-14 10:00:00,89.51,90.64,89.27,90.22,26557.0,84.9395,86.0118,84.7118,85.6133,26557.0
2022-11-14 10:30:00,90.19,90.84,89.87,90.77,13667.0,85.5848,86.2016,85.2811,86.1352,13667.0
2022-11-14 11:00:00,90.73,91.13,89.89,90.38,14814.0,86.0972,86.4768,85.3001,85.7651,14814.0
2022-11-14 11:30:00,90.26,91.1,90.26,90.71,13667.0,85.6512,86.4483,85.6512,86.0782,13667.0
2022-11-14 12:00:00,90.64,91.32,90.64,91.23,10498.0,86.0118,86.6571,86.0118,86.5717,10498.0
2022-11-14 12:30:00,91.26,91.72,91.06,91.15,18609.0,86.6002,87.0367,86.4104,86.4958,18609.0
2022-11-14 13:00:00,91.15,91.75,91.14,91.63,12226.0,86.4958,87.0651,86.4863,86.9513,12226.0
2022-11-14 13:30:00,91.53,91.78,91.26,91.29,15244.0,86.8564,87.0936,86.6002,86.6286,15244.0
2022-11-14 14:00:00,91.28,91.28,90.07,90.21,19923.0,86.6191,86.6191,85.4709,85.6038,19923.0
2022-11-14 14:30:00,90.23,90.29,89.9,90.2,16708.0,85.6227,85.6797,85.3096,85.5943,16708.0
2022-11-14 15:00:00,90.22,90.45,89.85,90.43,21843.0,85.6133,85.8315,85.2621,85.8125,21843.0
2022-11-14 15:30:00,90.43,90.81,90.38,90.66,206502.0,85.8125,86.1731,85.7651,86.0308,206502.0
2022-11-15 09:30:00,92.4,93.14,90.76,91.61,19859.0,87.6819,88.3842,86.1257,86.9323,19859.0
2022-11-15 10:00:00,91.7,92.12,90.9,91.9,18525.0,87.0177,87.4162,86.2585,87.2075,18525.0
2022-11-15 10:30:00,91.77,92.27,91.43,92.08,22749.0,87.0841,87.5586,86.7615,87.3783,22749.0
2022-11-15 11:00:00,91.98,92.1,91.57,91.6,35278.0,87.2834,87.3973,86.8943,86.9228,35278.0
2022-11-15 11:30:00,91.54,91.97,91.37,91.5,14935.0,86.8659,87.2739,86.7045,86.8279,14935.0
2022-11-15 12:00:00,91.53,91.53,89.84,90.01,22011.0,86.8564,86.8564,85.2527,85.414,22011.0
2022-11-15 12:30:00,89.98,89.98,88.78,89.07,26286.0,85.3855,85.3855,84.2468,84.522,26286.0
2022-11-15 13:00:00,89.17,89.42,88.17,88.54,39319.0,84.6169,84.8541,83.6679,84.019,39319.0
2022-11-15 13:30:00,88.51,89.22,88.34,89.02,39357.0,83.9906,84.6643,83.8293,84.4745,39357.0
2022-11-15 14:00:00,89.01,89.78,88.26,89.53,23219.0,84.465,85.1957,83.7533,84.9585,23219.0
2022-11-15 14:30:00,89.42,89.6,88.92,89.43,19979.0,84.8541,85.0249,84.3796,84.8636,19979.0
2022-11-15 15:00:00,89.47,89.48,88.73,88.81,23457.0,84.9016,84.911,84.1993,84.2753,23457.0
2022-11-15 15:30:00,88.79,88.79,87.92,88.56,155621.0,84.2563,84.2563,83.4307,84.038,155621.0
2022-11-16 09:30:00,87.15,87.79,86.11,87.13,16554.0,82.7,83.3073,81.7131,82.681,16554.0
2022-11-16 10:00:00,87.03,87.51,86.77,87.25,9000.0,82.5861,83.0416,82.3394,82.7949,9000.0
2022-11-16 10:30:00,87.26,87.67,85.71,86.11,12575.0,82.8044,83.1935,81.3335,81.7131,12575.0
2022-11-16 11:00:00,86.17,87.06,86.08,86.91,16509.0,81.7701,82.6146,81.6846,82.4723,16509.0
2022-11-16 11:30:00,86.86,87.02,86.68,86.87,10549.0,82.4248,82.5767,82.254,82.4343,10549.0
2022-11-16 12:00:00,86.95,86.95,86.25,86.47,9699.0,82.5102,82.5102,81.846,82.0547,9699.0
2022-11-16 12:30:00,86.43,86.67,86.24,86.55,15879.0,82.0168,82.2445,81.8365,82.1307,15879.0
2022-11-16 13:00:00,86.59,86.62,86.16,86.18,3350.0,82.1686,82.1971,81.7606,81.7795,3350.0
2022-11-16 13:30:00,86.02,86.02,85.43,85.47,33562.0,81.6277,81.6277,81.0678,81.1058,33562.0
2022-11-16 14:00:00,85.4,85.7,85.04,85.58,31207.0,81.0394,81.3241,80.6978,81.2102,31207.0
2022-11-16 14:30:00,85.52,85.59,85.0,85.32,26617.0,81.1532,81.2197,80.6598,80.9635,26617.0
2022-11-16 15:00:00,85.38,85.51,84.78,85.25,41107.0,81.0204,81.1438,80.451,80.897,41107.0
2022-11-16 15:30:00,85.23,85.31,84.8,85.01,90170.0,80.8781,80.954,80.47,80.6693,90170.0
2022-11-17 09:30:00,83.48,84.96,82.87,84.3,33017.0,79.2174,80.6218,78.6386,79.9955,33017.0
2022-11-17 10:00:00,84.17,85.04,84.1,84.81,21150.0,79.8722,80.6978,79.8058,80.4795,21150.0
2022-11-17 10:30:00,84.84,85.12,84.34,85.0,26445.0,80.508,80.7737,80.0335,80.6598,26445.0
2022-11-17 11:00:00,84.9,85.23,84.86,85.17,12650.0,80.5649,80.8781,80.5269,80.8211,12650.0
2022-11-17 11:30:00,85.21,85.29,84.58,84.99,23090.0,80.8591,80.935,80.2612,80.6503,23090.0
2022-11-17 12:00:00,85.0,85.23,84.48,84.52,35844.0,80.6598,80.8781,80.1663,80.2043,35844.0
2022-11-17 12:30:00,84.52,84.7,84.37,84.47,20837.0,80.2043,80.3751,80.062,80.1569,20837.0
2022-11-17 13:00:00,84.51,84.59,83.92,84.4,24684.0,80.1948,80.2707,79.6349,80.0904,24684.0
2022-11-17 13:30:00,84.36,84.62,83.75,84.01,29771.0,80.0525,80.2992,79.4736,79.7203,29771.0
2022-11-17 14:00:00,84.11,84.34,83.65,83.83,12024.0,79.8152,80.0335,79.3787,79.5495,12024.0
2022-11-17 14:30:00,83.79,84.05,83.65,84.03,36628.0,79.5116,79.7583,79.3787,79.7393,36628.0
2022-11-17 15:00:00,84.03,84.56,83.88,83.91,24140.0,79.7393,80.2423,79.597,79.6255,24140.0
2022-11-17 15:30:00,83.91,84.3,83.91,84.21,211913.0,79.6255,79.9955,79.6255,79.9101,211913.0
2022-11-18 09:30:00,85.81,86.72,84.03,85.12,26914.0,81.4284,82.292,79.7393,80.7737,26914.0
2022-11-18 10:00:00,84.93,85.01,84.01,84.22,13566.0,80.5934,80.6693,79.7203,79.9196,13566.0
2022-11-18 10:30:00,84.03,84.34,83.36,83.41,18752.0,79.7393,80.0335,79.1035,79.151,18752.0
2022-11-18 11:00:00,83.47,83.48,82.85,83.23,19294.0,79.2079,79.2174,78.6196,78.9802,19294.0
2022-11-18 11:30:00,83.16,83.17,82.63,82.92,13590.0,78.9137,78.9232,78.4108,78.686,13590.0
2022-11-18 12:00:00,82.85,83.04,82.34,82.67,19171.0,78.6196,78.7999,78.1356,78.4488,19171.0
2022-11-18 12:30:00,82.72,82.74,82.43,82.67,38589.0,78.4962,78.5152,78.221,78.4488,38589.0
2022-11-18 13:00:00,82.67,82.74,82.27,82.67,27124.0,78.4488,78.5152,78.0692,78.4488,27124.0
2022-11-18 13:30:00,82.68,82.74,82.37,82.61,16478.0,78.4583,78.5152,78.1641,78.3918,16478.0
2022-11-18 14:00:00,82.63,83.08,82.6,83.03,17398.0,78.4108,78.8378,78.3823,78.7904,17398.0
2022-11-18 14:30:00,83.07,83.38,82.67,82.94,35612.0,78.8283,79.1225,78.4488,78.705,35612.0
2022-11-18 15:00:00,82.91,83.3,82.83,83.3,29241.0,78.6765,79.0466,78.6006,79.0466,29241.0
2022-11-18 15:30:00,83.34,83.68,83.33,83.49,66744.0,79.0846,79.4072,79.0751,79.2269,66744.0
2022-11-21 09:30:00,82.6,83.38,81.02,82.4,77701.0,78.3823,79.1225,76.883,78.1926,77701.0
2022-11-21 10:00:00,82.36,82.8,82.06,82.6,17603.0,78.1546,78.5721,77.8699,78.3823,17603.0
2022-11-21 10:30:00,82.51,82.69,82.37,82.64,21063.0,78.2969,78.4677,78.1641,78.4203,21063.0
2022-11-21 11:00:00,82.58,83.23,82.57,82.76,18450.0,78.3634,78.9802,78.3539,78.5342,18450.0
2022-11-21 11:30:00,82.79,83.05,82.4,82.69,17630.0,78.5626,78.8094,78.1926,78.4677,17630.0
2022-11-21 12:00:00,82.79,82.95,82.49,82.71,14397.0,78.5626,78.7145,78.278,78.4867,14397.0
2022-11-21 12:30:00,82.74,83.1,82.57,82.8,25900.0,78.5152,78.8568,78.3539,78.5721,25900.0
2022-11-21 13:00:00,82.84,82.95,82.27,82.28,20632.0,78.6101,78.7145,78.0692,78.0787,20632.0
2022-11-21 13:30:00,82.28,82.36,81.61,81.84,34204.0,78.0787,78.1546,77.4429,77.6611,34204.0
2022-11-21 14:00:00,81.84,81.91,81.63,81.73,10664.0,77.6611,77.7276,77.4619,77.5568,10664.0
2022-11-21 14:30:00,81.73,81.81,81.57,81.57,14931.0,77.5568,77.6327,77.4049,77.4049,14931.0
2022-11-21 15:00:00,81.55,81.76,81.41,81.56,23329.0,77.386,77.5852,77.2531,77.3954,23329.0
2022-11-21 15:30:00,81.59,82.08,81.57,81.63,76133.0,77.4239,77.8889,77.4049,77.4619,76133.0
2022-11-22 09:30:00,82.2,82.72,82.03,82.06,19955.0,78.0028,78.4962,77.8414,77.8699,19955.0
2022-11-22 10:00:00,82.06,83.5,81.95,83.5,11218.0,77.8699,79.2364,77.7655,79.2364,11218.0
2022-11-22 10:30:00,83.65,83.72,82.84,83.21,8583.0,79.3787,79.4452,78.6101,78.9612,8583.0
2022-11-22 11:00:00,83.41,83.75,83.12,83.29,24290.0,79.151,79.4736,78.8758,79.0371,24290.0
2022-11-22 11:30:00,83.31,83.62,83.16,83.5,4976.0,79.0561,79.3503,78.9137,79.2364,4976.0
2022-11-22 12:00:00,83.49,84.14,83.49,83.87,18913.0,79.2269,79.8437,79.2269,79.5875,18913.0
2022-11-22 12:30:00,83.87,84.0,83.54,83.77,10393.0,79.5875,79.7109,79.2743,79.4926,10393.0
2022-11-22 13:00:00,83.77,84.09,83.75,83.97,7676.0,79.4926,79.7963,79.4736,79.6824,7676.0
2022-11-22 13:30:00,84.03,84.3,83.91,84.15,7360.0,79.7393,79.9955,79.6255,79.8532,7360.0
2022-11-22 14:00:00,84.23,84.26,83.81,84.01,8139.0,79.9291,79.9576,79.5306,79.7203,8139.0
2022-11-22 14:30:00,83.97,84.14,83.86,84.04,9285.0,79.6824,79.8437,79.578,79.7488,9285.0
2022-11-22 15:00:00,84.06,84.64,84.06,84.61,11399.0,79.7678,80.3182,79.7678,80.2897,11399.0
2022-11-22 15:30:00,84.69,85.35,84.64,85.22,86473.0,80.3656,80.9919,80.3182,80.8686,86473.0
2022-11-23 09:30:00,84.47,85.5,84.47,85.02,6757.0,80.1569,81.1343,80.1569,80.6788,6757.0
2022-11-23 10:00:00,85.13,85.6,84.55,85.23,7851.0,80.7832,81.2292,80.2328,80.8781,7851.0
2022-11-23 10:30:00,85.23,85.94,85.16,85.84,12413.0,80.8781,81.5518,80.8116,81.4569,12413.0
2022-11-23 11:00:00,85.8,86.0,85.6,85.76,12866.0,81.4189,81.6087,81.2292,81.381,12866.0
2022-11-23 11:30:00,85.74,85.78,85.25,85.31,9649.0,81.362,81.4,80.897,80.954,9649.0
2022-11-23 12:00:00,85.3,85.46,85.22,85.23,5270.0,80.9445,81.0963,80.8686,80.8781,5270.0
2022-11-23 12:30:00,85.21,85.37,85.03,85.25,7866.0,80.8591,81.0109,80.6883,80.897,7866.0
2022-11-23 13:00:00,85.34,85.68,85.29,85.58,5349.0,80.9824,81.3051,80.935,81.2102,5349.0
2022-11-23 13:30:00,85.55,85.95,85.55,85.75,10038.0,81.1817,81.5613,81.1817,81.3715,10038.0
2022-11-23 14:00:00,85.81,86.33,85.66,86.02,11211.0,81.4284,81.9219,81.2861,81.6277,11211.0
2022-11-23 14:30:00,86.02,86.11,85.61,85.86,8481.0,81.6277,81.7131,81.2386,81.4759,8481.0
2022-11-23 15:00:00,85.86,86.05,85.81,86.02,13107.0,81.4759,81.6562,81.4284,81.6277,13107.0
2022-11-23 15:30:00,85.99,86.33,85.92,86.19,58933.0,81.5992,81.9219,81.5328,81.789,58933.0
2022-11-25 09:30:00,85.85,86.04,85.36,85.78,6356.0,81.4664,81.6467,81.0014,81.4,6356.0
2022-11-25 10:00:00,85.84,86.68,85.59,86.19,9331.0,81.4569,82.254,81.2197,81.789,9331.0
2022-11-25 10:30:00,86.26,86.29,85.64,86.11,9998.0,81.8555,81.8839,81.2671,81.7131,9998.0
2022-11-25 11:00:00,86.07,86.16,85.76,85.8,10547.0,81.6752,81.7606,81.381,81.4189,10547.0
2022-11-25 11:30:00,85.86,86.43,85.8,86.31,9053.0,81.4759,82.0168,81.4189,81.9029,9053.0
2022-11-25 12:00:00,86.3,86.37,85.97,86.16,8106.0,81.8934,81.9598,81.5803,81.7606,8106.0
2022-11-25 12:30:00,86.16,86.66,86.07,86.44,13762.0,81.7606,82.235,81.6752,82.0263,13762.0
2022-11-28 09:30:00,85.38,86.42,85.03,86.19,32536.0,81.0204,82.0073,80.6883,81.789,32536.0
2022-11-28 10:00:00,86.36,86.45,86.0,86.35,28561.0,81.9504,82.0358,81.6087,81.9409,28561.0
2022-11-28 10:30:00,86.35,86.66,85.57,85.72,58597.0,81.9409,82.235,81.2007,81.343,58597.0
2022-11-28 11:00:00,85.61,86.3,85.59,85.98,18225.0,81.2386,81.8934,81.2197,81.5898,18225.0
2022-11-28 11:30:00,86.09,86.27,85.83,86.07,7532.0,81.6941,81.8649,81.4474,81.6752,7532.0
2022-11-28 12:00:00,86.0,86.29,85.77,86.23,18463.0,81.6087,81.8839,81.3905,81.827,18463.0
2022-11-28 12:30:00,86.44,86.56,85.96,86.08,9990.0,82.0263,82.1401,81.5708,81.6846,9990.0
2022-11-28 13:00:00,86.06,86.07,85.45,85.69,12204.0,81.6657,81.6752,81.0868,81.3146,12204.0
2022-11-28 13:30:00,85.7,85.97,85.66,85.86,20029.0,81.3241,81.5803,81.2861,81.4759,20029.0
2022-11-28 14:00:00,85.82,86.16,85.8,85.85,9504.0,81.4379,81.7606,81.4189,81.4664,9504.0
2022-11-28 14:30:00,85.87,86.21,85.8,85.94,14050.0,81.4854,81.808,81.4189,81.5518,14050.0
2022-11-28 15:00:00,85.98,86.01,85.62,85.67,19516.0,81.5898,81.6182,81.2481,81.2956,19516.0
2022-11-28 15:30:00,85.62,85.86,85.55,85.68,78719.0,81.2481,81.4759,81.1817,81.3051,78719.0
2022-11-29 09:30:00,85.94,87.14,85.13,86.98,25970.0,81.5518,82.6905,80.7832,82.5387,25970.0
2022-11-29 10:00:00,86.98,87.45,86.68,86.93,23203.0,82.5387,82.9847,82.254,82.4912,23203.0
2022-11-29 10:30:00,86.92,87.03,86.46,86.55,9776.0,82.4818,82.5861,82.0452,82.1307,9776.0
2022-11-29 11:00:00,86.62,86.67,86.08,86.22,15493.0,82.1971,82.2445,81.6846,81.8175,15493.0
2022-11-29 11:30:00,86.2,86.47,86.06,86.42,7535.0,81.7985,82.0547,81.6657,82.0073,7535.0
2022-11-29 12:00:00,86.48,86.52,86.02,86.12,11938.0,82.0642,82.1022,81.6277,81.7226,11938.0
2022-11-29 12:30:00,86.06,86.3,85.99,86.13,14147.0,81.6657,81.8934,81.5992,81.7321,14147.0
2022-11-29 13:00:00,86.18,86.46,86.18,86.46,7369.0,81.7795,82.0452,81.7795,82.0452,7369.0
2022-11-29 13:30:00,86.41,86.56,85.85,86.17,13596.0,81.9978,82.1401,81.4664,81.7701,13596.0
2022-11-29 14:00:00,86.17,86.4,85.73,85.73,7434.0,81.7701,81.9883,81.3525,81.3525,7434.0
2022-11-29 14:30:00,85.65,85.83,85.46,85.83,10203.0,81.2766,81.4474,81.0963,81.4474,10203.0
2022-11-29 15:00:00,85.77,85.86,85.65,85.83,12325.0,81.3905,81.4759,81.2766,81.4474,12325.0
2022-11-29 15:30:00,85.83,86.35,85.77,86.08,71348.0,81.4474,81.9409,81.3905,81.6846,71348.0
2022-11-30 09:30:00,86.19,86.62,83.8,84.16,62842.0,81.789,82.1971,79.5211,79.8627,62842.0
2022-11-30 10:00:00,84.05,84.17,83.03,84.07,52888.0,79.7583,79.8722,78.7904,79.7773,52888.0
2022-11-30 10:30:00,83.95,84.1,82.6,82.8,44249.0,79.6634,79.8058,78.3823,78.5721,44249.0
2022-11-30 11:00:00,82.9,83.87,82.85,83.67,19479.0,78.667,79.5875,78.6196,79.3977,19479.0
2022-11-30 11:30:00,83.76,83.99,83.35,83.48,27978.0,79.4831,79.7014,79.094,79.2174,27978.0
2022-11-30 12:00:00,83.5,83.78,82.62,82.95,16751.0,79.2364,79.5021,78.4013,78.7145,16751.0
2022-11-30 12:30:00,82.92,83.22,82.73,82.94,20889.0,78.686,78.9707,78.5057,78.705,20889.0
2022-11-30 13:00:00,82.92,83.04,82.6,82.68,14434.0,78.686,78.7999,78.3823,78.4583,14434.0
2022-11-30 13:30:00,82.73,84.6,82.73,84.6,16700.0,78.5057,80.2802,78.5057,80.2802,16700.0
2022-11-30 14:00:00,84.66,85.71,84.58,85.62,20182.0,80.3372,81.3335,80.2612,81.2481,20182.0
2022-11-30 14:30:00,85.52,86.0,85.4,85.87,46502.0,81.1532,81.6087,81.0394,81.4854,46502.0
2022-11-30 15:00:00,85.89,86.22,85.53,86.2,25248.0,81.5044,81.8175,81.1627,81.7985,25248.0
2022-11-30 15:30:00,86.15,86.35,85.78,86.17,139555.0,81.7511,81.9409,81.4,81.7701,139555.0
2022-12-01 09:30:00,87.1,88.8,86.71,87.31,33445.0,82.6526,84.2658,82.2825,82.8518,33445.0
2022-12-01 10:00:00,87.31,87.92,86.71,86.72,20254.0,82.8518,83.4307,82.2825,82.292,20254.0
2022-12-01 10:30:00,86.7,86.83,85.45,86.68,29236.0,82.273,82.3964,81.0868,82.254,29236.0
2022-12-01 11:00:00,86.56,87.05,86.23,86.49,15145.0,82.1401,82.6051,81.827,82.0737,15145.0
2022-12-01 11:30:00,86.57,87.01,86.5,86.95,28382.0,82.1496,82.5672,82.0832,82.5102,28382.0
2022-12-01 12:00:00,86.92,87.38,86.59,87.32,29204.0,82.4818,82.9183,82.1686,82.8613,29204.0
2022-12-01 12:30:00,87.24,87.33,86.55,86.77,16243.0,82.7854,82.8708,82.1307,82.3394,16243.0
2022-12-01 13:00:00,86.78,87.27,86.76,86.96,12354.0,82.3489,82.8139,82.3299,82.5197,12354.0
2022-12-01 13:30:00,86.93,87.04,86.4,86.85,19573.0,82.4912,82.5956,81.9883,82.4153,19573.0
2022-12-01 14:00:00,86.82,86.96,86.17,86.17,14080.0,82.3869,82.5197,81.7701,81.7701,14080.0
2022-12-01 14:30:00,86.22,86.32,85.99,86.17,16016.0,81.8175,81.9124,81.5992,81.7701,16016.0
2022-12-01 15:00:00,86.14,86.57,86.1,86.42,14481.0,81.7416,82.1496,81.7036,82.0073,14481.0
2022-12-01 15:30:00,86.41,87.17,86.4,87.1,113061.0,81.9978,82.719,81.9883,82.6526,113061.0
2022-12-02 09:30:00,85.84,88.12,85.47,88.08,42949.0,81.4569,83.6205,81.1058,83.5825,42949.0
2022-12-02 10:00:00,88.2,89.09,87.81,88.75,79917.0,83.6964,84.541,83.3263,84.2183,79917.0
2022-12-02 10:30:00,88.82,89.14,88.0,88.8,95371.0,84.2847,84.5884,83.5066,84.2658,95371.0
2022-12-02 11:00:00,88.76,89.2,88.71,88.84,55496.0,84.2278,84.6453,84.1804,84.3037,55496.0
2022-12-02 11:30:00,88.91,89.14,88.77,88.83,26450.0,84.3701,84.5884,84.2373,84.2942,26450.0
2022-12-02 12:00:00,88.83,89.16,88.76,88.97,25802.0,84.2942,84.6074,84.2278,84.4271,25802.0
2022-12-02 12:30:00,88.88,89.04,87.9,87.9,26452.0,84.3417,84.4935,83.4117,83.4117,26452.0
2022-12-02 13:00:00,87.92,88.59,87.83,88.48,30832.0,83.4307,84.0665,83.3453,83.9621,30832.0
2022-12-02 13:30:00,88.53,88.84,88.41,88.51,16063.0,84.0095,84.3037,83.8957,83.9906,16063.0
2022-12-02 14:00:00,88.51,89.53,88.47,89.53,31502.0,83.9906,84.9585,83.9526,84.9585,31502.0
2022-12-02 14:30:00,89.43,89.95,89.39,89.94,47961.0,84.8636,85.357,84.8256,85.3476,47961.0
2022-12-02 15:00:00,89.96,90.62,89.93,90.45,41202.0,85.3665,85.9928,85.3381,85.8315,41202.0
2022-12-02 15:30:00,90.45,90.75,90.38,90.58,195449.0,85.8315,86.1162,85.7651,85.9549,195449.0
2022-12-05 09:30:00,89.29,89.39,86.33,87.07,105249.0,84.7307,84.8256,81.9219,82.6241,105249.0
2022-12-05 10:00:00,86.91,87.28,86.2,86.97,31888.0,82.4723,82.8234,81.7985,82.5292,31888.0
2022-12-05 10:30:00,87.11,87.45,86.78,87.15,23788.0,82.6621,82.9847,82.3489,82.7,23788.0
2022-12-05 11:00:00,87.15,87.15,85.74,85.8,22277.0,82.7,82.7,81.362,81.4189,22277.0
2022-12-05 11:30:00,85.81,86.74,85.47,86.27,30509.0,81.4284,82.3109,81.1058,81.8649,30509.0
2022-12-05 12:00:00,86.15,87.39,86.15,86.7,36905.0,81.7511,82.9278,81.7511,82.273,36905.0
2022-12-05 12:30:00,86.63,86.74,85.94,85.94,17505.0,82.2066,82.3109,81.5518,81.5518,17505.0
2022-12-05 13:00:00,85.82,85.83,84.93,85.31,24630.0,81.4379,81.4474,80.5934,80.954,24630.0
2022-12-05 13:30:00,85.22,85.79,85.12,85.28,17174.0,80.8686,81.4095,80.7737,80.9255,17174.0
2022-12-05 14:00:00,85.34,85.47,84.89,85.13,14837.0,80.9824,81.1058,80.5554,80.7832,14837.0
2022-12-05 14:30:00,85.05,85.11,84.65,84.83,29978.0,80.7072,80.7642,80.3277,80.4985,29978.0
2022-12-05 15:00:00,84.88,85.35,84.75,85.02,46206.0,80.5459,80.9919,80.4226,80.6788,46206.0
2022-12-05 15:30:00,85.03,85.27,84.82,85.05,138556.0,80.6883,80.916,80.489,80.7072,138556.0
2022-12-06 09:30:00,85.17,86.08,84.53,84.53,27413.0,80.8211,81.6846,80.2138,80.2138,27413.0
2022-12-06 10:00:00,84.57,84.78,83.4,83.41,24802.0,80.2518,80.451,79.1415,79.151,24802.0
2022-12-06 10:30:00,83.49,83.5,82.69,82.96,43241.0,79.2269,79.2364,78.4677,78.724,43241.0
2022-12-06 11:00:00,82.88,82.99,82.31,82.97,47224.0,78.648,78.7524,78.1072,78.7335,47224.0
2022-12-06 11:30:00,82.99,83.19,82.56,82.68,22247.0,78.7524,78.9422,78.3444,78.4583,22247.0
2022-12-06 12:00:00,82.69,83.06,82.31,82.87,27497.0,78.4677,78.8189,78.1072,78.6386,27497.0
2022-12-06 12:30:00,82.87,83.88,82.76,83.29,50095.0,78.6386,79.597,78.5342,79.0371,50095.0
2022-12-06 13:00:00,83.37,83.63,82.82,82.82,36118.0,79.113,79.3597,78.5911,78.5911,36118.0
2022-12-06 13:30:00,82.87,83.83,82.76,83.42,48874.0,78.6386,79.5495,78.5342,79.1605,48874.0
2022-12-06 14:00:00,83.4,83.72,83.16,83.66,31398.0,79.1415,79.4452,78.9137,79.3882,31398.0
2022-12-06 14:30:00,83.68,83.81,83.16,83.74,35524.0,79.4072,79.5306,78.9137,79.4641,35524.0
2022-12-06 15:00:00,83.78,84.19,83.56,84.15,65611.0,79.5021,79.8912,79.2933,79.8532,65611.0
2022-12-06 15:30:00,84.17,84.19,83.65,83.85,165923.0,79.8722,79.8912,79.3787,79.5685,165923.0
2022-12-07 09:30:00,86.0,88.13,84.68,84.86,211982.0,81.6087,83.63,80.3561,80.5269,211982.0
2022-12-07 10:00:00,84.66,84.85,81.18,82.07,104991.0,80.3372,80.5175,77.0348,77.8794,104991.0
2022-12-07 10:30:00,82.22,82.7,81.86,82.37,58363.0,78.0217,78.4772,77.6801,78.1641,58363.0
2022-12-07 11:00:00,82.38,84.23,82.26,83.53,51277.0,78.1736,79.9291,78.0597,79.2649,51277.0
2022-12-07 11:30:00,83.53,83.86,83.0,83.32,51351.0,79.2649,79.578,78.7619,79.0656,51351.0
2022-12-07 12:00:00,83.21,83.4,81.57,81.61,31060.0,78.9612,79.1415,77.4049,77.4429,31060.0
2022-12-07 12:30:00,81.68,82.39,80.84,82.35,53075.0,77.5093,78.1831,76.7122,78.1451,53075.0
2022-12-07 13:00:00,82.34,83.22,82.21,82.57,27382.0,78.1356,78.9707,78.0123,78.3539,27382.0
2022-12-07 13:30:00,82.52,82.67,81.44,82.67,48946.0,78.3064,78.4488,77.2816,78.4488,48946.0
2022-12-07 14:00:00,82.73,83.01,81.54,81.79,32527.0,78.5057,78.7714,77.3765,77.6137,32527.0
2022-12-07 14:30:00,81.79,82.25,81.72,81.87,37292.0,77.6137,78.0502,77.5473,77.6896,37292.0
2022-12-07 15:00:00,81.8,82.05,80.89,81.24,42919.0,77.6232,77.8604,76.7597,77.0918,42919.0
2022-12-07 15:30:00,81.2,81.36,79.22,79.92,246931.0,77.0538,77.2057,75.1749,75.8392,246931.0
2022-12-08 09:30:00,79.73,80.46,77.94,80.46,70496.0,75.6589,76.3516,73.9603,76.3516,70496.0
2022-12-08 10:00:00,80.4,80.66,79.66,79.87,56146.0,76.2947,76.5414,75.5925,75.7917,56146.0
2022-12-08 10:30:00,79.88,81.37,79.83,80.21,36309.0,75.8012,77.2151,75.7538,76.1144,36309.0
2022-12-08 11:00:00,80.37,80.64,79.88,80.4,18534.0,76.2662,76.5224,75.8012,76.2947,18534.0
2022-12-08 11:30:00,80.36,80.42,79.46,79.46,20836.0,76.2567,76.3137,75.4027,75.4027,20836.0
2022-12-08 12:00:00,79.47,79.6,78.8,79.26,47541.0,75.4122,75.5355,74.7764,75.2129,47541.0
2022-12-08 12:30:00,79.27,79.3,78.59,79.09,46244.0,75.2224,75.2508,74.5771,75.0516,46244.0
2022-12-08 13:00:00,79.11,79.57,78.85,79.4,38250.0,75.0705,75.5071,74.8238,75.3457,38250.0
2022-12-08 13:30:00,79.45,79.6,79.14,79.2,16478.0,75.3932,75.5355,75.099,75.156,16478.0
2022-12-08 14:00:00,79.2,79.69,78.86,79.4,33050.0,75.156,75.6209,74.8333,75.3457,33050.0
2022-12-08 14:30:00,79.3,79.3,78.98,79.16,37213.0,75.2508,75.2508,74.9472,75.118,37213.0
2022-12-08 15:00:00,79.17,79.18,78.48,78.66,72583.0,75.1275,75.137,74.4727,74.6435,72583.0
2022-12-08 15:30:00,78.69,78.77,78.15,78.66,187066.0,74.672,74.7479,74.1596,74.6435,187066.0
2022-12-09 09:30:00,77.8,80.38,77.21,80.09,71115.0,73.8274,76.2757,73.2676,76.0005,71115.0
2022-12-09 10:00:00,80.39,81.83,80.14,81.58,35828.0,76.2852,77.6517,76.048,77.4144,35828.0
2022-12-09 10:30:00,81.63,82.6,81.63,82.48,40275.0,77.4619,78.3823,77.4619,78.2685,40275.0
2022-12-09 11:00:00,82.54,83.27,82.45,82.64,30441.0,78.3254,79.0181,78.24,78.4203,30441.0
2022-12-09 11:30:00,82.75,82.96,82.3,82.8,28056.0,78.5247,78.724,78.0977,78.5721,28056.0
2022-12-09 12:00:00,82.73,83.3,82.73,82.89,20537.0,78.5057,79.0466,78.5057,78.6575,20537.0
2022-12-09 12:30:00,82.89,82.93,82.53,82.78,24313.0,78.6575,78.6955,78.3159,78.5532,24313.0
2022-12-09 13:00:00,82.78,82.95,82.46,82.63,25622.0,78.5532,78.7145,78.2495,78.4108,25622.0
2022-12-09 13:30:00,82.57,82.6,82.31,82.48,18944.0,78.3539,78.3823,78.1072,78.2685,18944.0
2022-12-09 14:00:00,82.42,82.42,81.95,82.23,17900.0,78.2115,78.2115,77.7655,78.0312,17900.0
2022-12-09 14:30:00,82.28,82.64,81.81,81.81,65849.0,78.0787,78.4203,77.6327,77.6327,65849.0
2022-12-09 15:00:00,81.87,82.53,81.84,82.4,32895.0,77.6896,78.3159,77.6611,78.1926,32895.0
2022-12-09 15:30:00,82.39,82.52,81.91,81.95,156524.0,78.1831,78.3064,77.7276,77.7655,156524.0
2022-12-12 09:30:00,81.38,81.86,80.71,81.46,15001.0,77.2246,77.6801,76.5888,77.3006,15001.0
2022-12-12 10:00:00,81.58,81.87,81.17,81.84,37374.0,77.4144,77.6896,77.0254,77.6611,37374.0
2022-12-12 10:30:00,81.82,82.6,81.74,82.54,13525.0,77.6422,78.3823,77.5663,78.3254,13525.0
2022-12-12 11:00:00,82.52,82.91,82.24,82.81,19694.0,78.3064,78.6765,78.0407,78.5816,19694.0
2022-12-12 11:30:00,82.88,83.3,82.7,82.7,20995.0,78.648,79.0466,78.4772,78.4772,20995.0
2022-12-12 12:00:00,82.75,83.15,82.31,82.36,12846.0,78.5247,78.9043,78.1072,78.1546,12846.0
2022-12-12 12:30:00,82.37,82.56,82.17,82.56,8474.0,78.1641,78.3444,77.9743,78.3444,8474.0
2022-12-12 13:00:00,82.54,82.55,82.05,82.39,22955.0,78.3254,78.3349,77.8604,78.1831,22955.0
2022-12-12 13:30:00,82.41,82.53,82.05,82.5,21963.0,78.202,78.3159,77.8604,78.2874,21963.0
2022-12-12 14:00:00,82.53,82.83,82.46,82.79,13956.0,78.3159,78.6006,78.2495,78.5626,13956.0
2022-12-12 14:30:00,82.83,83.59,82.65,83.59,24780.0,78.6006,79.3218,78.4298,79.3218,24780.0
2022-12-12 15:00:00,83.59,84.11,83.59,84.08,50886.0,79.3218,79.8152,79.3218,79.7868,50886.0
2022-12-12 15:30:00,84.13,84.3,83.7,83.89,158252.0,79.8342,79.9955,79.4262,79.6065,158252.0
2022-12-13 09:30:00,87.33,87.5,85.22,85.22,60461.0,82.8708,83.0321,80.8686,80.8686,60461.0
2022-12-13 10:00:00,85.4,85.55,83.56,83.73,29733.0,81.0394,81.1817,79.2933,79.4546,29733.0
2022-12-13 10:30:00,83.6,83.81,82.77,82.81,18570.0,79.3313,79.5306,78.5437,78.5816,18570.0
2022-12-13 11:00:00,82.92,83.34,82.76,82.97,20563.0,78.686,79.0846,78.5342,78.7335,20563.0
2022-12-13 11:30:00,82.91,83.1,82.3,82.49,13667.0,78.6765,78.8568,78.0977,78.278,13667.0
2022-12-13 12:00:00,82.54,82.71,81.88,82.52,17268.0,78.3254,78.4867,77.6991,78.3064,17268.0
2022-12-13 12:30:00,82.45,82.9,82.21,82.9,15215.0,78.24,78.667,78.0123,78.667,15215.0
2022-12-13 13:00:00,82.87,83.0,82.79,82.95,21521.0,78.6386,78.7619,78.5626,78.7145,21521.0
2022-12-13 13:30:00,83.0,83.0,82.56,82.64,23103.0,78.7619,78.7619,78.3444,78.4203,23103.0
2022-12-13 14:00:00,82.68,82.96,82.6,82.83,16129.0,78.4583,78.724,78.3823,78.6006,16129.0
2022-12-13 14:30:00,82.8,83.06,82.51,82.62,15066.0,78.5721,78.8189,78.2969,78.4013,15066.0
2022-12-13 15:00:00,82.56,82.62,82.06,82.58,25345.0,78.3444,78.4013,77.8699,78.3634,25345.0
2022-12-13 15:30:00,82.63,83.08,82.57,82.6,105628.0,78.4108,78.8378,78.3539,78.3823,105628.0
2022-12-14 09:30:00,82.0,83.56,81.55,83.27,15581.0,77.813,79.2933,77.386,79.0181,15581.0
2022-12-14 10:00:00,83.45,83.47,82.98,83.17,27937.0,79.1889,79.2079,78.7429,78.9232,27937.0
2022-12-14 10:30:00,83.15,84.3,83.15,84.21,8273.0,78.9043,79.9955,78.9043,79.9101,8273.0
2022-12-14 11:00:00,84.22,84.61,84.2,84.61,5502.0,79.9196,80.2897,79.9006,80.2897,5502.0
2022-12-14 11:30:00,84.4,84.54,83.84,83.97,11981.0,80.0904,80.2233,79.559,79.6824,11981.0
2022-12-14 12:00:00,84.06,84.25,83.85,83.92,9424.0,79.7678,79.9481,79.5685,79.6349,9424.0
2022-12-14 12:30:00,83.91,84.09,83.76,83.81,4118.0,79.6255,79.7963,79.4831,79.5306,4118.0
2022-12-14 13:00:00,83.69,84.1,83.65,84.04,4345.0,79.4167,79.8058,79.3787,79.7488,4345.0
2022-12-14 13:30:00,84.14,84.46,84.13,84.46,9772.0,79.8437,80.1474,79.8342,80.1474,9772.0
2022-12-14 14:00:00,84.37,84.42,83.05,83.75,43983.0,80.062,80.1094,78.8094,79.4736,43983.0
2022-12-14 14:30:00,83.65,83.74,82.28,83.65,43185.0,79.3787,79.4641,78.0787,79.3787,43185.0
2022-12-14 15:00:00,83.6,84.46,83.39,83.47,17491.0,79.3313,80.1474,79.132,79.2079,17491.0
2022-12-14 15:30:00,83.44,83.98,83.13,83.67,82846.0,79.1795,79.6919,78.8853,79.3977,82846.0
2022-12-15 09:30:00,82.54,83.54,82.02,82.58,28406.0,78.3254,79.2743,77.832,78.3634,28406.0
2022-12-15 10:00:00,82.57,83.37,82.39,83.37,36634.0,78.3539,79.113,78.1831,79.113,36634.0
2022-12-15 10:30:00,83.36,83.47,82.98,82.98,31951.0,79.1035,79.2079,78.7429,78.7429,31951.0
2022-12-15 11:00:00,83.04,83.66,82.75,82.91,24950.0,78.7999,79.3882,78.5247,78.6765,24950.0
2022-12-15 11:30:00,82.93,83.23,82.81,82.96,16886.0,78.6955,78.9802,78.5816,78.724,16886.0
2022-12-15 12:00:00,82.88,82.88,81.73,82.17,40611.0,78.648,78.648,77.5568,77.9743,40611.0
2022-12-15 12:30:00,82.25,82.3,80.92,80.98,17549.0,78.0502,78.0977,76.7881,76.8451,17549.0
2022-12-15 13:00:00,80.97,81.02,80.16,80.18,14003.0,76.8356,76.883,76.0669,76.0859,14003.0
2022-12-15 13:30:00,80.17,80.84,80.12,80.75,15804.0,76.0764,76.7122,76.029,76.6268,15804.0
2022-12-15 14:00:00,80.8,80.96,80.16,80.29,19191.0,76.6743,76.8261,76.0669,76.1903,19191.0
2022-12-15 14:30:00,80.32,81.05,80.17,81.0,53861.0,76.2188,76.9115,76.0764,76.864,53861.0
2022-12-15 15:00:00,80.94,81.34,80.63,81.34,38169.0,76.8071,77.1867,76.5129,77.1867,38169.0
2022-12-15 15:30:00,81.3,81.72,81.27,81.56,123808.0,77.1487,77.5473,77.1203,77.3954,123808.0
2022-12-16 09:30:00,81.13,83.46,81.13,83.17,63502.0,76.9874,79.1984,76.9874,78.9232,63502.0
2022-12-16 10:00:00,83.14,83.31,81.6,81.77,68516.0,78.8948,79.0561,77.4334,77.5947,68516.0
2022-12-16 10:30:00,81.77,81.95,80.44,80.98,49800.0,77.5947,77.7655,76.3326,76.8451,49800.0
2022-12-16 11:00:00,80.92,81.27,80.4,81.16,21822.0,76.7881,77.1203,76.2947,77.0159,21822.0
2022-12-16 11:30:00,81.16,81.29,80.48,80.54,17080.0,77.0159,77.1392,76.3706,76.4275,17080.0
2022-12-16 12:00:00,80.64,80.8,80.33,80.52,19822.0,76.5224,76.6743,76.2283,76.4086,19822.0
2022-12-16 12:30:00,80.55,80.65,80.23,80.34,16891.0,76.437,76.5319,76.1334,76.2377,16891.0
2022-12-16 13:00:00,80.38,80.6,80.15,80.22,14909.0,76.2757,76.4845,76.0574,76.1239,14909.0
2022-12-16 13:30:00,80.24,80.57,80.12,80.19,15896.0,76.1428,76.456,76.029,76.0954,15896.0
2022-12-16 14:00:00,80.19,80.34,80.09,80.09,12902.0,76.0954,76.2377,76.0005,76.0005,12902.0
2022-12-16 14:30:00,80.09,80.76,80.06,80.75,28939.0,76.0005,76.6363,75.972,76.6268,28939.0
2022-12-16 15:00:00,80.73,80.81,80.37,80.51,31708.0,76.6078,76.6837,76.2662,76.3991,31708.0
2022-12-16 15:30:00,80.52,80.91,80.45,80.65,151049.0,76.4086,76.7786,76.3421,76.5319,151049.0
2022-12-19 09:30:00,80.77,81.19,79.67,79.7,18526.0,76.6458,77.0443,75.602,75.6304,18526.0
2022-12-19 10:00:00,79.64,79.85,78.32,79.43,27453.0,75.5735,75.7728,74.3209,75.3742,27453.0
2022-12-19 10:30:00,79.22,79.36,77.78,77.78,46048.0,75.1749,75.3078,73.8085,73.8085,46048.0
2022-12-19 11:00:00,77.59,78.28,77.55,78.28,15211.0,73.6282,74.2829,73.5902,74.2829,15211.0
2022-12-19 11:30:00,78.27,78.65,77.87,78.59,14351.0,74.2734,74.634,73.8939,74.5771,14351.0
2022-12-19 12:00:00,78.55,78.55,77.93,78.06,22431.0,74.5391,74.5391,73.9508,74.0742,22431.0
2022-12-19 12:30:00,78.1,78.36,78.0,78.29,9279.0,74.1121,74.3588,74.0172,74.2924,9279.0
2022-12-19 13:00:00,78.33,78.52,77.46,77.46,21423.0,74.3304,74.5107,73.5048,73.5048,21423.0
2022-12-19 13:30:00,77.56,77.93,77.45,77.77,10465.0,73.5997,73.9508,73.4953,73.799,10465.0
2022-12-19 14:00:00,77.69,77.85,77.5,77.75,8558.0,73.7231,73.8749,73.5428,73.78,8558.0
2022-12-19 14:30:00,77.77,78.21,77.72,77.88,7104.0,73.799,74.2165,73.7515,73.9034,7104.0
2022-12-19 15:00:00,77.85,77.98,77.55,77.94,17649.0,73.8749,73.9982,73.5902,73.9603,17649.0
2022-12-19 15:30:00,77.85,78.01,77.41,77.44,107025.0,73.8749,74.0267,73.4574,73.4858,107025.0
2022-12-20 09:30:00,77.2,77.76,76.75,77.76,44673.0,73.2581,73.7895,72.8311,73.7895,44673.0
2022-12-20 10:00:00,77.49,78.43,77.49,78.14,26091.0,73.5333,74.4253,73.5333,74.1501,26091.0
2022-12-20 10:30:00,78.07,78.4,77.6,77.6,27129.0,74.0837,74.3968,73.6376,73.6376,27129.0
2022-12-20 11:00:00,77.45,77.61,77.09,77.23,28182.0,73.4953,73.6471,73.1537,73.2865,28182.0
2022-12-20 11:30:00,77.23,77.56,77.17,77.42,12492.0,73.2865,73.5997,73.2296,73.4668,12492.0
2022-12-20 12:00:00,77.47,77.68,77.14,77.14,28035.0,73.5143,73.7136,73.2011,73.2011,28035.0
2022-12-20 12:30:00,77.14,77.28,76.81,77.2,11905.0,73.2011,73.334,72.888,73.2581,11905.0
2022-12-20 13:00:00,77.19,77.27,77.0,77.08,10645.0,73.2486,73.3245,73.0683,73.1442,10645.0
2022-12-20 13:30:00,77.05,77.65,77.01,77.16,9649.0,73.1157,73.6851,73.0778,73.2201,9649.0
2022-12-20 14:00:00,77.2,77.54,77.14,77.54,21367.0,73.2581,73.5807,73.2011,73.5807,21367.0
2022-12-20 14:30:00,77.46,77.53,77.17,77.18,29559.0,73.5048,73.5712,73.2296,73.2391,29559.0
2022-12-20 15:00:00,77.22,77.23,76.76,76.94,22475.0,73.2771,73.2865,72.8405,73.0113,22475.0
2022-12-20 15:30:00,76.97,77.27,76.79,77.05,129659.0,73.0398,73.3245,72.869,73.1157,129659.0
2022-12-21 09:30:00,78.24,78.6,77.6,77.88,23706.0,74.245,74.5866,73.6376,73.9034,23706.0
2022-12-21 10:00:00,77.97,78.58,77.82,78.31,49557.0,73.9888,74.5676,73.8464,74.3114,49557.0
2022-12-21 10:30:00,78.23,78.49,78.05,78.07,17522.0,74.2355,74.4822,74.0647,74.0837,17522.0
2022-12-21 11:00:00,78.13,78.28,77.97,78.22,23927.0,74.1406,74.2829,73.9888,74.226,23927.0
2022-12-21 11:30:00,78.29,78.52,78.12,78.42,18011.0,74.2924,74.5107,74.1311,74.4158,18011.0
2022-12-21 12:00:00,78.35,78.72,78.16,78.24,17925.0,74.3494,74.7005,74.1691,74.245,17925.0
2022-12-21 12:30:00,77.95,78.17,77.66,78.05,17708.0,73.9698,74.1785,73.6946,74.0647,17708.0
2022-12-21 13:00:00,78.06,78.55,78.06,78.43,6549.0,74.0742,74.5391,74.0742,74.4253,6549.0
2022-12-21 13:30:00,78.46,78.57,78.34,78.51,9187.0,74.4537,74.5581,74.3399,74.5012,9187.0
2022-12-21 14:00:00,78.54,78.87,78.42,78.42,12470.0,74.5297,74.8428,74.4158,74.4158,12470.0
2022-12-21 14:30:00,78.49,78.59,78.37,78.37,7719.0,74.4822,74.5771,74.3683,74.3683,7719.0
2022-12-21 15:00:00,78.37,78.42,78.23,78.23,12992.0,74.3683,74.4158,74.2355,74.2355,12992.0
2022-12-21 15:30:00,78.26,78.55,78.13,78.53,60727.0,74.2639,74.5391,74.1406,74.5202,60727.0
2022-12-22 09:30:00,77.29,77.29,76.58,76.68,29678.0,73.3435,73.3435,72.6697,72.7646,29678.0
2022-12-22 10:00:00,76.67,76.68,75.96,76.28,39361.0,72.7551,72.7646,72.0814,72.385,39361.0
2022-12-22 10:30:00,76.24,76.51,75.9,75.9,12328.0,72.3471,72.6033,72.0245,72.0245,12328.0
2022-12-22 11:00:00,75.96,76.16,75.79,76.02,17346.0,72.0814,72.2712,71.9201,72.1383,17346.0
2022-12-22 11:30:00,76.04,76.15,75.71,75.82,15851.0,72.1573,72.2617,71.8442,71.9485,15851.0
2022-12-22 12:00:00,75.8,75.87,75.38,75.4,27599.0,71.9296,71.996,71.531,71.55,27599.0
2022-12-22 12:30:00,75.44,75.58,75.29,75.33,14319.0,71.5879,71.7208,71.4456,71.4836,14319.0
2022-12-22 13:00:00,75.2,75.32,75.1,75.31,22391.0,71.3602,71.4741,71.2653,71.4646,22391.0
2022-12-22 13:30:00,75.18,75.73,75.1,75.59,29089.0,71.3412,71.8631,71.2653,71.7303,29089.0
2022-12-22 14:00:00,75.55,76.09,75.31,76.09,22714.0,71.6923,72.2048,71.4646,72.2048,22714.0
2022-12-22 14:30:00,75.99,76.08,75.5,75.9,14798.0,72.1099,72.1953,71.6449,72.0245,14798.0
2022-12-22 15:00:00,75.94,76.37,75.9,76.31,13038.0,72.0624,72.4705,72.0245,72.4135,13038.0
2022-12-22 15:30:00,76.37,76.58,75.92,76.5,56292.0,72.4705,72.6697,72.0434,72.5938,56292.0
2022-12-23 09:30:00,76.79,77.02,75.88,75.88,10901.0,72.869,73.0873,72.0055,72.0055,10901.0
2022-12-23 10:00:00,75.9,76.55,75.7,76.55,34201.0,72.0245,72.6413,71.8347,72.6413,34201.0
2022-12-23 10:30:00,76.51,76.78,76.31,76.36,14688.0,72.6033,72.8595,72.4135,72.461,14688.0
2022-12-23 11:00:00,76.35,76.47,75.94,75.98,32203.0,72.4515,72.5653,72.0624,72.1004,32203.0
2022-12-23 11:30:00,75.98,76.47,75.92,76.47,11009.0,72.1004,72.5653,72.0434,72.5653,11009.0
2022-12-23 12:00:00,76.45,77.04,76.44,77.0,16673.0,72.5464,73.1062,72.5369,73.0683,16673.0
2022-12-23 12:30:00,76.99,77.19,76.88,76.99,13044.0,73.0588,73.2486,72.9544,73.0588,13044.0
2022-12-23 13:00:00,77.03,77.21,77.0,77.17,8406.0,73.0968,73.2676,73.0683,73.2296,8406.0
2022-12-23 13:30:00,77.22,77.24,76.94,77.1,12038.0,73.2771,73.296,73.0113,73.1632,12038.0
2022-12-23 14:00:00,77.05,77.13,76.88,76.91,8886.0,73.1157,73.1916,72.9544,72.9829,8886.0
2022-12-23 14:30:00,77.02,77.32,76.96,77.31,10036.0,73.0873,73.3719,73.0303,73.3625,10036.0
2022-12-23 15:00:00,77.35,77.49,77.2,77.28,9808.0,73.4004,73.5333,73.2581,73.334,9808.0
2022-12-23 15:30:00,77.3,77.37,77.13,77.26,29546.0,73.353,73.4194,73.1916,73.315,29546.0
2022-12-27 09:30:00,76.74,77.4,75.98,76.39,9392.0,72.8216,73.4479,72.1004,72.4894,9392.0
2022-12-27 10:00:00,76.4,77.45,76.4,77.23,9183.0,72.4989,73.4953,72.4989,73.2865,9183.0
2022-12-27 10:30:00,77.13,77.36,76.84,76.84,6473.0,73.1916,73.4099,72.9165,72.9165,6473.0
2022-12-27 11:00:00,76.84,76.99,76.58,76.7,7078.0,72.9165,73.0588,72.6697,72.7836,7078.0
2022-12-27 11:30:00,76.7,77.03,76.7,77.03,8047.0,72.7836,73.0968,72.7836,73.0968,8047.0
2022-12-27 12:00:00,76.98,77.07,76.77,76.89,9469.0,73.0493,73.1347,72.85,72.9639,9469.0
2022-12-27 12:30:00,76.97,77.06,76.67,76.69,3727.0,73.0398,73.1252,72.7551,72.7741,3727.0
2022-12-27 13:00:00,76.75,76.8,76.3,76.43,10624.0,72.8311,72.8785,72.404,72.5274,10624.0
2022-12-27 13:30:00,76.5,76.5,75.97,75.97,8516.0,72.5938,72.5938,72.0909,72.0909,8516.0
2022-12-27 14:00:00,75.95,76.06,75.64,75.65,8481.0,72.0719,72.1763,71.7777,71.7872,8481.0
2022-12-27 14:30:00,75.73,75.85,75.36,75.84,11967.0,71.8631,71.977,71.512,71.9675,11967.0
2022-12-27 15:00:00,75.87,75.94,75.56,75.73,22433.0,71.996,72.0624,71.7018,71.8631,22433.0
2022-12-27 15:30:00,75.77,75.87,75.49,75.63,31346.0,71.9011,71.996,71.6354,71.7682,31346.0
2022-12-28 09:30:00,75.68,75.9,75.1,75.61,12014.0,71.8157,72.0245,71.2653,71.7493,12014.0
2022-12-28 10:00:00,75.53,75.9,75.23,75.24,20991.0,71.6733,72.0245,71.3887,71.3982,20991.0
2022-12-28 10:30:00,75.15,75.34,74.59,74.77,15073.0,71.3127,71.493,70.7813,70.9522,15073.0
2022-12-28 11:00:00,74.72,74.85,74.27,74.84,20382.0,70.9047,71.0281,70.4777,71.0186,20382.0
2022-12-28 11:30:00,74.87,74.9,74.63,74.69,19615.0,71.047,71.0755,70.8193,70.8762,19615.0
2022-12-28 12:00:00,74.69,74.74,74.0,74.26,14338.0,70.8762,70.9237,70.2215,70.4682,14338.0
2022-12-28 12:30:00,74.3,74.57,74.19,74.53,32488.0,70.5062,70.7624,70.4018,70.7244,32488.0
2022-12-28 13:00:00,74.53,75.03,74.53,74.81,13842.0,70.7244,71.1989,70.7244,70.9901,13842.0
2022-12-28 13:30:00,74.7,74.75,74.5,74.61,14934.0,70.8857,70.9332,70.6959,70.8003,14934.0
2022-12-28 14:00:00,74.59,74.68,74.28,74.28,14230.0,70.7813,70.8667,70.4872,70.4872,14230.0
2022-12-28 14:30:00,74.27,74.85,74.27,74.52,15043.0,70.4777,71.0281,70.4777,70.7149,15043.0
2022-12-28 15:00:00,74.46,74.48,74.12,74.38,13944.0,70.658,70.677,70.3353,70.5821,13944.0
2022-12-28 15:30:00,74.39,74.55,74.23,74.41,58619.0,70.5916,70.7434,70.4397,70.6105,58619.0
2022-12-29 09:30:00,74.95,76.05,74.94,76.05,50843.0,71.5474,72.5974,71.5378,72.5974,50843.0
2022-12-29 10:00:00,75.81,76.08,75.8,75.93,8592.0,72.3683,72.6261,72.3588,72.4829,8592.0
2022-12-29 10:30:00,75.9,76.02,75.7,75.81,20275.0,72.4543,72.5688,72.2633,72.3683,20275.0
2022-12-29 11:00:00,75.67,75.72,75.0,75.5,37595.0,72.2347,72.2824,71.5951,72.0724,37595.0
2022-12-29 11:30:00,75.49,75.81,75.49,75.73,15378.0,72.0629,72.3683,72.0629,72.292,15378.0
2022-12-29 12:00:00,75.61,75.77,75.38,75.57,7677.0,72.1774,72.3302,71.9579,72.1392,7677.0
2022-12-29 12:30:00,75.59,75.98,75.53,75.74,20559.0,72.1583,72.5306,72.101,72.3015,20559.0
2022-12-29 13:00:00,75.71,76.27,75.58,75.89,23078.0,72.2729,72.8075,72.1488,72.4447,23078.0
2022-12-29 13:30:00,75.87,76.03,75.61,75.61,12653.0,72.4256,72.5783,72.1774,72.1774,12653.0
2022-12-29 14:00:00,75.62,75.71,75.45,75.55,12386.0,72.187,72.2729,72.0247,72.1201,12386.0
2022-12-29 14:30:00,75.5,75.71,75.42,75.42,15964.0,72.0724,72.2729,71.996,71.996,15964.0
2022-12-29 15:00:00,75.31,75.43,74.97,75.29,30427.0,71.891,72.0056,71.5665,71.8719,30427.0
2022-12-29 15:30:00,75.33,75.67,75.22,75.36,69933.0,71.9101,72.2347,71.8051,71.9388,69933.0
2022-12-30 09:30:00,74.4,74.99,74.09,74.92,9695.0,71.0223,71.5856,70.7264,71.5187,9695.0
2022-12-30 10:00:00,75.03,75.39,74.92,75.38,4309.0,71.6237,71.9674,71.5187,71.9579,4309.0
2022-12-30 10:30:00,75.26,75.76,75.0,75.01,50111.0,71.8433,72.3206,71.5951,71.6047,50111.0
2022-12-30 11:00:00,75.15,75.57,75.14,75.48,17133.0,71.7383,72.1392,71.7288,72.0533,17133.0
2022-12-30 11:30:00,75.48,75.6,75.3,75.46,9071.0,72.0533,72.1679,71.8815,72.0342,9071.0
2022-12-30 12:00:00,75.47,75.64,75.41,75.5,5628.0,72.0438,72.2061,71.9865,72.0724,5628.0
2022-12-30 12:30:00,75.55,75.58,75.28,75.43,4884.0,72.1201,72.1488,71.8624,72.0056,4884.0
2022-12-30 13:00:00,75.29,75.43,74.95,75.09,7007.0,71.8719,72.0056,71.5474,71.681,7007.0
2022-12-30 13:30:00,75.12,75.44,75.12,75.33,20737.0,71.7097,72.0151,71.7097,71.9101,20737.0
2022-12-30 14:00:00,75.37,75.38,75.01,75.07,15517.0,71.9483,71.9579,71.6047,71.6619,15517.0
2022-12-30 14:30:00,75.06,75.13,74.63,74.92,22002.0,71.6524,71.7192,71.2419,71.5187,22002.0
2022-12-30 15:00:00,74.92,75.3,74.89,75.23,7725.0,71.5187,71.8815,71.4901,71.8147,7725.0
2022-12-30 15:30:00,75.23,75.69,75.21,75.53,29779.0,71.8147,72.2538,71.7956,72.101,29779.0
2023-01-03 09:30:00,76.32,77.2,75.95,75.95,46269.0,72.8552,73.6952,72.502,72.502,46269.0
2023-01-03 10:00:00,75.95,76.23,75.35,75.44,24962.0,72.502,72.7693,71.9292,72.0151,24962.0
2023-01-03 10:30:00,75.63,76.2,75.09,76.2,30237.0,72.1965,72.7406,71.681,72.7406,30237.0
2023-01-03 11:00:00,76.35,76.58,75.58,75.68,18338.0,72.8838,73.1034,72.1488,72.2442,18338.0
2023-01-03 11:30:00,75.69,75.77,75.03,75.03,8704.0,72.2538,72.3302,71.6237,71.6237,8704.0
2023-01-03 12:00:00,75.04,75.07,74.77,75.03,10275.0,71.6333,71.6619,71.3756,71.6237,10275.0
2023-01-03 12:30:00,75.06,75.3,74.55,75.09,14195.0,71.6524,71.8815,71.1655,71.681,14195.0
2023-01-03 13:00:00,75.14,75.72,75.11,75.7,10615.0,71.7288,72.2824,71.7001,72.2633,10615.0
2023-01-03 13:30:00,75.66,75.85,75.33,75.71,11868.0,72.2251,72.4065,71.9101,72.2729,11868.0
2023-01-03 14:00:00,75.8,75.8,75.55,75.71,19383.0,72.3588,72.3588,72.1201,72.2729,19383.0
2023-01-03 14:30:00,75.61,75.86,75.2,75.71,20322.0,72.1774,72.4161,71.786,72.2729,20322.0
2023-01-03 15:00:00,75.77,75.96,75.53,75.62,14446.0,72.3302,72.5115,72.101,72.187,14446.0
2023-01-03 15:30:00,75.59,75.89,75.32,75.49,88028.0,72.1583,72.4447,71.9006,72.0629,88028.0
2023-01-04 09:30:00,76.44,76.94,76.03,76.51,15802.0,72.9697,73.447,72.5783,73.0366,15802.0
2023-01-04 10:00:00,76.33,76.51,75.89,76.51,9869.0,72.8647,73.0366,72.4447,73.0366,9869.0
2023-01-04 10:30:00,76.51,77.31,76.43,77.0,11798.0,73.0366,73.8002,72.9602,73.5043,11798.0
2023-01-04 11:00:00,77.0,77.43,76.92,77.26,12432.0,73.5043,73.9148,73.4279,73.7525,12432.0
2023-01-04 11:30:00,77.39,78.0,77.39,78.0,21095.0,73.8766,74.4589,73.8766,74.4589,21095.0
2023-01-04 12:00:00,78.09,78.3,77.83,78.07,12077.0,74.5448,74.7453,74.2966,74.5257,12077.0
2023-01-04 12:30:00,78.1,78.19,77.85,77.89,11690.0,74.5544,74.6403,74.3157,74.3539,11690.0
2023-01-04 13:00:00,77.89,78.29,77.79,77.98,11329.0,74.3539,74.7357,74.2584,74.4398,11329.0
2023-01-04 13:30:00,78.12,78.43,77.97,77.97,9572.0,74.5735,74.8694,74.4303,74.4303,9572.0
2023-01-04 14:00:00,77.75,78.24,77.55,77.55,15244.0,74.2203,74.688,74.0293,74.0293,15244.0
2023-01-04 14:30:00,77.58,78.35,77.58,78.29,10567.0,74.058,74.793,74.058,74.7357,10567.0
2023-01-04 15:00:00,78.42,78.53,78.05,78.05,12534.0,74.8598,74.9649,74.5066,74.5066,12534.0
2023-01-04 15:30:00,78.02,78.09,77.55,78.04,68662.0,74.478,74.5448,74.0293,74.4971,68662.0
2023-01-05 09:30:00,76.9,77.79,75.84,76.78,18486.0,73.4089,74.2584,72.397,73.2943,18486.0
2023-01-05 10:00:00,76.78,77.84,76.72,77.8,19227.0,73.2943,74.3062,73.237,74.268,19227.0
2023-01-05 10:30:00,77.71,78.02,77.47,77.56,7322.0,74.1821,74.478,73.953,74.0389,7322.0
2023-01-05 11:00:00,77.71,77.75,77.21,77.21,10499.0,74.1821,74.2203,73.7048,73.7048,10499.0
2023-01-05 11:30:00,77.22,77.72,77.15,77.48,8322.0,73.7143,74.1916,73.6475,73.9625,8322.0
2023-01-05 12:00:00,77.56,77.65,77.39,77.51,9732.0,74.0389,74.1248,73.8766,73.9912,9732.0
2023-01-05 12:30:00,77.53,77.76,77.51,77.58,7080.0,74.0103,74.2298,73.9912,74.058,7080.0
2023-01-05 13:00:00,77.64,78.29,77.64,78.27,7638.0,74.1153,74.7357,74.1153,74.7167,7638.0
2023-01-05 13:30:00,78.33,78.33,78.04,78.18,13834.0,74.7739,74.7739,74.4971,74.6307,13834.0
2023-01-05 14:00:00,78.13,78.37,78.12,78.22,4420.0,74.583,74.8121,74.5735,74.6689,4420.0
2023-01-05 14:30:00,78.22,78.47,78.14,78.25,8867.0,74.6689,74.9076,74.5926,74.6976,8867.0
2023-01-05 15:00:00,78.15,78.16,77.84,78.1,15514.0,74.6021,74.6116,74.3062,74.5544,15514.0
2023-01-05 15:30:00,77.99,78.47,77.9,78.23,46104.0,74.4494,74.9076,74.3635,74.6785,46104.0
2023-01-06 09:30:00,78.7,79.81,78.24,79.53,32282.0,75.1271,76.1867,74.688,75.9195,32282.0
2023-01-06 10:00:00,79.53,80.34,79.43,80.05,19742.0,75.9195,76.6927,75.824,76.4158,19742.0
2023-01-06 10:30:00,80.13,81.07,80.06,81.07,25717.0,76.4922,77.3895,76.4254,77.3895,25717.0
2023-01-06 11:00:00,81.06,81.23,80.9,81.02,11836.0,77.38,77.5423,77.2273,77.3418,11836.0
2023-01-06 11:30:00,81.03,82.18,81.02,81.92,40532.0,77.3514,78.4491,77.3418,78.201,40532.0
2023-01-06 12:00:00,82.01,82.47,81.78,81.89,23519.0,78.2869,78.726,78.0673,78.1723,23519.0
2023-01-06 12:30:00,81.89,82.03,81.76,81.91,15362.0,78.1723,78.306,78.0482,78.1914,15362.0
2023-01-06 13:00:00,81.87,82.33,81.87,82.03,17671.0,78.1532,78.5923,78.1532,78.306,17671.0
2023-01-06 13:30:00,82.11,82.84,81.89,82.61,51151.0,78.3823,79.0792,78.1723,78.8596,51151.0
2023-01-06 14:00:00,82.61,82.76,81.98,82.04,28196.0,78.8596,79.0028,78.2582,78.3155,28196.0
2023-01-06 14:30:00,82.09,82.88,82.09,82.84,24999.0,78.3632,79.1174,78.3632,79.0792,24999.0
2023-01-06 15:00:00,82.77,83.17,82.33,82.33,23689.0,79.0124,79.3942,78.5923,78.5923,23689.0
2023-01-06 15:30:00,82.4,83.23,82.38,83.23,157357.0,78.6592,79.4515,78.6401,79.4515,157357.0
2023-01-09 09:30:00,85.55,89.79,85.01,87.7,221934.0,81.6662,85.7137,81.1507,83.7185,221934.0
2023-01-09 10:00:00,87.72,90.19,87.04,90.09,72988.0,83.7376,86.0955,83.0885,86.0,72988.0
2023-01-09 10:30:00,90.09,90.79,89.59,90.44,80759.0,86.0,86.6683,85.5227,86.3342,80759.0
2023-01-09 11:00:00,90.44,91.2,90.38,90.5,73696.0,86.3342,87.0597,86.2769,86.3914,73696.0
2023-01-09 11:30:00,90.37,90.8,89.8,90.49,84608.0,86.2673,86.6778,85.7232,86.3819,84608.0
2023-01-09 12:00:00,90.35,90.55,89.15,89.86,60016.0,86.2482,86.4392,85.1027,85.7805,60016.0
2023-01-09 12:30:00,89.95,90.08,89.68,90.02,31404.0,85.8664,85.9905,85.6087,85.9332,31404.0
2023-01-09 13:00:00,90.04,90.14,89.75,89.93,29881.0,85.9523,86.0478,85.6755,85.8473,29881.0
2023-01-09 13:30:00,90.0,90.04,89.27,89.76,38581.0,85.9141,85.9523,85.2173,85.685,38581.0
2023-01-09 14:00:00,89.79,89.95,89.57,89.88,33657.0,85.7137,85.8664,85.5037,85.7996,33657.0
2023-01-09 14:30:00,89.79,89.92,89.35,89.36,21450.0,85.7137,85.8378,85.2936,85.3032,21450.0
2023-01-09 15:00:00,89.38,89.39,88.82,89.23,50158.0,85.3223,85.3318,84.7877,85.1791,50158.0
2023-01-09 15:30:00,89.23,89.93,89.08,89.9,150862.0,85.1791,85.8473,85.0359,85.8187,150862.0
2023-01-10 09:30:00,90.26,90.48,88.95,90.23,25072.0,86.1623,86.3723,84.9118,86.1337,25072.0
2023-01-10 10:00:00,90.45,91.08,89.62,89.62,27278.0,86.3437,86.9451,85.5514,85.5514,27278.0
2023-01-10 10:30:00,89.39,89.89,89.0,89.89,20996.0,85.3318,85.8091,84.9595,85.8091,20996.0
2023-01-10 11:00:00,89.86,90.54,89.84,90.36,21153.0,85.7805,86.4296,85.7614,86.2578,21153.0
2023-01-10 11:30:00,90.4,90.73,90.27,90.4,29387.0,86.296,86.611,86.1719,86.296,29387.0
2023-01-10 12:00:00,90.4,90.92,90.28,90.68,15512.0,86.296,86.7924,86.1814,86.5633,15512.0
2023-01-10 12:30:00,90.65,90.83,90.54,90.54,11116.0,86.5346,86.7065,86.4296,86.4296,11116.0
2023-01-10 13:00:00,90.48,90.82,90.43,90.74,13361.0,86.3723,86.6969,86.3246,86.6205,13361.0
2023-01-10 13:30:00,90.79,91.07,90.79,91.03,14318.0,86.6683,86.9356,86.6683,86.8974,14318.0
2023-01-10 14:00:00,91.03,91.12,90.85,91.03,29543.0,86.8974,86.9833,86.7255,86.8974,29543.0
2023-01-10 14:30:00,91.01,91.05,90.45,90.61,18004.0,86.8783,86.9165,86.3437,86.4964,18004.0
2023-01-10 15:00:00,90.63,91.05,90.43,90.7,28892.0,86.5155,86.9165,86.3246,86.5824,28892.0
2023-01-10 15:30:00,90.7,91.38,90.67,91.26,108956.0,86.5824,87.2315,86.5537,87.1169,108956.0
2023-01-11 09:30:00,92.16,93.93,91.87,93.93,54353.0,87.9761,89.6657,87.6992,89.6657,54353.0
2023-01-11 10:00:00,93.92,94.46,92.92,93.14,56450.0,89.6562,90.1717,88.7016,88.9116,56450.0
2023-01-11 10:30:00,93.14,93.4,92.52,92.91,60160.0,88.9116,89.1598,88.3197,88.692,60160.0
2023-01-11 11:00:00,92.91,93.07,92.18,92.18,12817.0,88.692,88.8448,87.9952,87.9952,12817.0
2023-01-11 11:30:00,92.09,92.59,91.77,92.56,17776.0,87.9092,88.3865,87.6038,88.3579,17776.0
2023-01-11 12:00:00,92.58,92.67,92.12,92.22,9672.0,88.377,88.4629,87.9379,88.0333,9672.0
2023-01-11 12:30:00,92.23,92.36,92.02,92.36,10366.0,88.0429,88.167,87.8424,88.167,10366.0
2023-01-11 13:00:00,92.37,92.49,92.16,92.16,9579.0,88.1765,88.2911,87.9761,87.9761,9579.0
2023-01-11 13:30:00,92.16,92.44,92.09,92.22,12855.0,87.9761,88.2434,87.9092,88.0333,12855.0
2023-01-11 14:00:00,92.18,92.36,91.96,92.34,16398.0,87.9952,88.167,87.7851,88.1479,16398.0
2023-01-11 14:30:00,92.36,92.53,92.23,92.38,12038.0,88.167,88.3293,88.0429,88.1861,12038.0
2023-01-11 15:00:00,92.39,92.81,92.3,92.44,21486.0,88.1956,88.5966,88.1097,88.2434,21486.0
2023-01-11 15:30:00,92.47,93.31,92.26,93.27,94735.0,88.272,89.0739,88.0715,89.0357,94735.0
2023-01-12 09:30:00,94.27,94.35,91.41,91.97,90357.0,89.9903,90.0666,87.2601,87.7947,90357.0
2023-01-12 10:00:00,91.9,92.91,91.55,91.77,26940.0,87.7279,88.692,87.3938,87.6038,26940.0
2023-01-12 10:30:00,91.81,92.55,91.61,92.41,36157.0,87.642,88.3484,87.451,88.2147,36157.0
2023-01-12 11:00:00,92.5,92.5,91.63,92.3,34541.0,88.3006,88.3006,87.4701,88.1097,34541.0
2023-01-12 11:30:00,92.37,92.6,92.1,92.5,34958.0,88.1765,88.3961,87.9188,88.3006,34958.0
2023-01-12 12:00:00,92.5,92.61,92.25,92.48,24263.0,88.3006,88.4056,88.062,88.2815,24263.0
2023-01-12 12:30:00,92.52,92.53,92.19,92.3,25224.0,88.3197,88.3293,88.0047,88.1097,25224.0
2023-01-12 13:00:00,92.28,92.91,92.18,92.45,17416.0,88.0906,88.692,87.9952,88.2529,17416.0
2023-01-12 13:30:00,92.52,93.19,92.33,93.19,16953.0,88.3197,88.9593,88.1384,88.9593,16953.0
2023-01-12 14:00:00,93.16,93.22,92.97,93.0,10088.0,88.9307,88.9879,88.7493,88.7779,10088.0
2023-01-12 14:30:00,93.02,93.52,92.96,93.2,17756.0,88.797,89.2743,88.7398,88.9689,17756.0
2023-01-12 15:00:00,93.22,93.38,92.98,93.19,16315.0,88.9879,89.1407,88.7588,88.9593,16315.0
2023-01-12 15:30:00,93.15,93.26,92.96,93.05,104704.0,88.9211,89.0261,88.7398,88.8257,104704.0
2023-01-13 09:30:00,91.36,92.95,91.29,92.79,93553.0,87.2124,88.7302,87.1456,88.5775,93553.0
2023-01-13 10:00:00,92.95,93.0,91.91,92.37,29558.0,88.7302,88.7779,87.7374,88.1765,29558.0
2023-01-13 10:30:00,92.41,92.97,92.23,92.43,17581.0,88.2147,88.7493,88.0429,88.2338,17581.0
2023-01-13 11:00:00,92.51,92.79,92.24,92.7,40226.0,88.3102,88.5775,88.0524,88.4916,40226.0
2023-01-13 11:30:00,92.71,92.72,91.94,92.41,23381.0,88.5011,88.5106,87.7661,88.2147,23381.0
2023-01-13 12:00:00,92.36,92.71,92.13,92.22,28680.0,88.167,88.5011,87.9474,88.0333,28680.0
2023-01-13 12:30:00,92.18,92.18,91.19,91.23,17735.0,87.9952,87.9952,87.0501,87.0883,17735.0
2023-01-13 13:00:00,91.28,91.36,90.68,90.92,16617.0,87.136,87.2124,86.5633,86.7924,16617.0
2023-01-13 13:30:00,91.13,91.49,90.5,91.1,20552.0,86.9928,87.3365,86.3914,86.9642,20552.0
2023-01-13 14:00:00,91.11,91.36,90.95,91.23,13985.0,86.9737,87.2124,86.821,87.0883,13985.0
2023-01-13 14:30:00,91.29,91.32,90.97,91.14,21074.0,87.1456,87.1742,86.8401,87.0024,21074.0
2023-01-13 15:00:00,91.18,91.4,91.09,91.31,14826.0,87.0406,87.2506,86.9546,87.1647,14826.0
2023-01-13 15:30:00,91.3,91.73,91.21,91.7,82228.0,87.1551,87.5656,87.0692,87.537,82228.0
2023-01-17 09:30:00,91.41,92.88,91.38,92.65,38103.0,87.2601,88.6634,87.2315,88.4438,38103.0
2023-01-17 10:00:00,92.63,93.39,92.31,92.48,40245.0,88.4247,89.1502,88.1193,88.2815,40245.0
2023-01-17 10:30:00,92.55,92.55,91.72,91.84,20865.0,88.3484,88.3484,87.556,87.6706,20865.0
2023-01-17 11:00:00,91.84,91.84,91.18,91.6,26528.0,87.6706,87.6706,87.0406,87.4415,26528.0
2023-01-17 11:30:00,91.67,92.07,91.26,92.07,33452.0,87.5083,87.8902,87.1169,87.8902,33452.0
2023-01-17 12:00:00,92.02,92.25,91.71,91.77,19386.0,87.8424,88.062,87.5465,87.6038,19386.0
2023-01-17 12:30:00,91.64,91.76,91.4,91.4,13736.0,87.4797,87.5942,87.2506,87.2506,13736.0
2023-01-17 13:00:00,91.41,91.48,91.09,91.23,9318.0,87.2601,87.3269,86.9546,87.0883,9318.0
2023-01-17 13:30:00,91.27,91.27,90.68,90.7,14468.0,87.1265,87.1265,86.5633,86.5824,14468.0
2023-01-17 14:00:00,90.71,90.71,89.6,89.73,25673.0,86.5919,86.5919,85.5323,85.6564,25673.0
2023-01-17 14:30:00,89.76,90.24,89.75,90.07,10986.0,85.685,86.1432,85.6755,85.981,10986.0
2023-01-17 15:00:00,90.19,90.46,89.99,90.21,23245.0,86.0955,86.3532,85.9046,86.1146,23245.0
2023-01-17 15:30:00,90.27,90.43,89.85,90.28,82996.0,86.1719,86.3246,85.7709,86.1814,82996.0
2023-01-18 09:30:00,90.63,90.63,87.01,87.36,148667.0,86.5155,86.5155,83.0599,83.394,148667.0
2023-01-18 10:00:00,87.34,88.45,85.78,85.92,94851.0,83.3749,84.4345,81.8857,82.0194,94851.0
2023-01-18 10:30:00,85.95,85.95,83.58,84.01,155189.0,82.048,82.048,79.7856,80.1961,155189.0
2023-01-18 11:00:00,83.96,85.91,83.85,85.84,118528.0,80.1483,82.0098,80.0433,81.943,118528.0
2023-01-18 11:30:00,85.9,86.47,85.06,85.32,60306.0,82.0003,82.5444,81.1984,81.4466,60306.0
2023-01-18 12:00:00,85.42,85.78,84.66,84.99,64945.0,81.5421,81.8857,80.8166,81.1316,64945.0
2023-01-18 12:30:00,84.92,85.78,84.9,85.67,24005.0,81.0648,81.8857,81.0457,81.7807,24005.0
2023-01-18 13:00:00,85.67,86.28,85.39,86.22,15521.0,81.7807,82.363,81.5134,82.3057,15521.0
2023-01-18 13:30:00,86.16,86.86,85.69,85.69,49435.0,82.2485,82.9167,81.7998,81.7998,49435.0
2023-01-18 14:00:00,85.74,85.82,84.59,84.82,47186.0,81.8475,81.9239,80.7497,80.9693,47186.0
2023-01-18 14:30:00,84.78,84.9,83.76,84.05,43332.0,80.9311,81.0457,79.9574,80.2343,43332.0
2023-01-18 15:00:00,84.18,84.68,83.93,84.02,34804.0,80.3584,80.8357,80.1197,80.2056,34804.0
2023-01-18 15:30:00,83.94,84.07,83.54,83.87,205842.0,80.1292,80.2533,79.7474,80.0624,205842.0
2023-01-19 09:30:00,82.93,83.96,82.18,83.76,76250.0,79.1651,80.1483,78.4491,79.9574,76250.0
2023-01-19 10:00:00,83.84,85.35,83.73,84.03,125716.0,80.0338,81.4752,79.9288,80.2152,125716.0
2023-01-19 10:30:00,84.11,84.34,83.29,83.55,31649.0,80.2915,80.5111,79.5088,79.757,31649.0
2023-01-19 11:00:00,83.59,84.41,83.59,84.15,36119.0,79.7951,80.5779,79.7951,80.3297,36119.0
2023-01-19 11:30:00,84.21,84.31,83.87,84.16,18412.0,80.387,80.4824,80.0624,80.3393,18412.0
2023-01-19 12:00:00,84.2,84.83,84.2,84.48,13235.0,80.3774,80.9788,80.3774,80.6447,13235.0
2023-01-19 12:30:00,84.45,84.6,84.32,84.59,15184.0,80.6161,80.7593,80.492,80.7497,15184.0
2023-01-19 13:00:00,84.63,85.41,84.62,85.28,41602.0,80.7879,81.5325,80.7784,81.4084,41602.0
2023-01-19 13:30:00,85.31,85.95,85.31,85.71,38463.0,81.4371,82.048,81.4371,81.8189,38463.0
2023-01-19 14:00:00,85.7,86.62,85.66,86.48,48924.0,81.8093,82.6876,81.7712,82.5539,48924.0
2023-01-19 14:30:00,86.48,87.16,86.42,87.16,49212.0,82.5539,83.2031,82.4967,83.2031,49212.0
2023-01-19 15:00:00,87.13,87.46,86.95,87.14,43798.0,83.1744,83.4894,83.0026,83.184,43798.0
2023-01-19 15:30:00,87.14,87.17,85.84,86.16,138819.0,83.184,83.2126,81.943,82.2485,138819.0
2023-01-20 09:30:00,85.66,86.15,84.35,85.84,80202.0,81.7712,82.2389,80.5206,81.943,80202.0
2023-01-20 10:00:00,85.81,86.42,85.81,86.27,23793.0,81.9144,82.4967,81.9144,82.3535,23793.0
2023-01-20 10:30:00,86.3,86.73,85.74,85.76,24741.0,82.3821,82.7926,81.8475,81.8666,24741.0
2023-01-20 11:00:00,85.53,86.72,85.5,86.53,17752.0,81.6471,82.783,81.6184,82.6017,17752.0
2023-01-20 11:30:00,86.53,86.6,85.94,86.07,12120.0,82.6017,82.6685,82.0384,82.1625,12120.0
2023-01-20 12:00:00,86.04,86.5,85.76,86.42,19188.0,82.1339,82.573,81.8666,82.4967,19188.0
2023-01-20 12:30:00,86.4,86.53,86.21,86.29,11280.0,82.4776,82.6017,82.2962,82.3726,11280.0
2023-01-20 13:00:00,86.29,86.39,86.06,86.21,12557.0,82.3726,82.468,82.153,82.2962,12557.0
2023-01-20 13:30:00,86.21,86.95,86.21,86.79,26959.0,82.2962,83.0026,82.2962,82.8499,26959.0
2023-01-20 14:00:00,86.79,87.59,86.7,87.54,26399.0,82.8499,83.6135,82.7639,83.5658,26399.0
2023-01-20 14:30:00,87.59,87.92,87.13,87.71,50492.0,83.6135,83.9286,83.1744,83.7281,50492.0
2023-01-20 15:00:00,87.75,87.89,87.22,87.28,51399.0,83.7663,83.8999,83.2603,83.3176,51399.0
2023-01-20 15:30:00,87.25,88.17,87.25,88.05,118552.0,83.289,84.1672,83.289,84.0527,118552.0
2023-01-23 09:30:00,88.48,89.58,88.08,89.03,17558.0,84.4631,85.5132,84.0813,84.9882,17558.0
2023-01-23 10:00:00,89.21,89.86,89.03,89.06,27825.0,85.16,85.7805,84.9882,85.0168,27825.0
2023-01-23 10:30:00,89.07,89.88,89.01,89.88,18588.0,85.0264,85.7996,84.9691,85.7996,18588.0
2023-01-23 11:00:00,89.81,90.44,89.65,90.3,16966.0,85.7328,86.3342,85.58,86.2005,16966.0
2023-01-23 11:30:00,90.33,90.92,90.26,90.44,17463.0,86.2291,86.7924,86.1623,86.3342,17463.0
2023-01-23 12:00:00,90.4,90.8,90.21,90.71,11900.0,86.296,86.6778,86.1146,86.5919,11900.0
2023-01-23 12:30:00,90.69,91.36,90.69,91.36,7398.0,86.5728,87.2124,86.5728,87.2124,7398.0
2023-01-23 13:00:00,91.27,91.36,90.47,90.53,12759.0,87.1265,87.2124,86.3628,86.4201,12759.0
2023-01-23 13:30:00,90.49,90.8,89.94,90.53,21690.0,86.3819,86.6778,85.8569,86.4201,21690.0
2023-01-23 14:00:00,90.48,90.48,90.06,90.23,30645.0,86.3723,86.3723,85.9714,86.1337,30645.0
2023-01-23 14:30:00,90.28,90.37,89.79,90.08,13259.0,86.1814,86.2673,85.7137,85.9905,13259.0
2023-01-23 15:00:00,90.12,90.36,89.7,90.19,20834.0,86.0287,86.2578,85.6278,86.0955,20834.0
2023-01-23 15:30:00,90.2,90.23,89.73,89.94,79220.0,86.1051,86.1337,85.6564,85.8569,79220.0
2023-01-24 09:30:00,89.5,89.86,88.53,89.01,20005.0,85.4368,85.7805,84.5109,84.9691,20005.0
2023-01-24 10:00:00,89.02,90.48,89.0,90.2,10914.0,84.9786,86.3723,84.9595,86.1051,10914.0
2023-01-24 10:30:00,90.26,90.76,90.1,90.4,8952.0,86.1623,86.6396,86.0096,86.296,8952.0
2023-01-24 11:00:00,90.42,90.57,89.57,89.86,8197.0,86.3151,86.4583,85.5037,85.7805,8197.0
2023-01-24 11:30:00,89.94,89.94,89.52,89.52,9012.0,85.8569,85.8569,85.4559,85.4559,9012.0
2023-01-24 12:00:00,89.54,89.59,89.3,89.48,6650.0,85.475,85.5227,85.2459,85.4177,6650.0
2023-01-24 12:30:00,89.44,89.45,88.95,89.31,32365.0,85.3796,85.3891,84.9118,85.2555,32365.0
2023-01-24 13:00:00,89.41,89.41,89.02,89.07,17778.0,85.3509,85.3509,84.9786,85.0264,17778.0
2023-01-24 13:30:00,89.07,89.46,89.07,89.3,53911.0,85.0264,85.3986,85.0264,85.2459,53911.0
2023-01-24 14:00:00,89.32,89.51,88.98,88.98,22265.0,85.265,85.4464,84.9404,84.9404,22265.0
2023-01-24 14:30:00,89.04,89.35,88.77,89.28,71484.0,84.9977,85.2936,84.74,85.2268,71484.0
2023-01-24 15:00:00,89.29,89.76,89.06,89.71,14864.0,85.2364,85.685,85.0168,85.6373,14864.0
2023-01-24 15:30:00,89.65,90.05,89.42,89.86,60517.0,85.58,85.9619,85.3605,85.7805,60517.0
2023-01-25 09:30:00,88.94,89.32,88.33,88.45,17507.0,84.9023,85.265,84.3199,84.4345,17507.0
2023-01-25 10:00:00,88.48,89.59,88.47,89.23,8084.0,84.4631,85.5227,84.4536,85.1791,8084.0
2023-01-25 10:30:00,89.35,89.57,88.74,89.55,15060.0,85.2936,85.5037,84.7113,85.4846,15060.0
2023-01-25 11:00:00,89.46,89.5,88.9,89.0,8585.0,85.3986,85.4368,84.8641,84.9595,8585.0
2023-01-25 11:30:00,89.06,89.36,88.97,89.32,17849.0,85.0168,85.3032,84.9309,85.265,17849.0
2023-01-25 12:00:00,89.32,89.5,89.24,89.26,7830.0,85.265,85.4368,85.1886,85.2077,7830.0
2023-01-25 12:30:00,89.28,89.66,89.27,89.66,12120.0,85.2268,85.5896,85.2173,85.5896,12120.0
2023-01-25 13:00:00,89.68,90.02,89.68,89.83,4967.0,85.6087,85.9332,85.6087,85.7518,4967.0
2023-01-25 13:30:00,89.79,89.88,89.68,89.79,8901.0,85.7137,85.7996,85.6087,85.7137,8901.0
2023-01-25 14:00:00,89.88,90.59,89.85,90.5,18828.0,85.7996,86.4773,85.7709,86.3914,18828.0
2023-01-25 14:30:00,90.5,90.81,90.5,90.8,9216.0,86.3914,86.6874,86.3914,86.6778,9216.0
2023-01-25 15:00:00,90.91,91.17,90.69,90.91,12160.0,86.7828,87.031,86.5728,86.7828,12160.0
2023-01-25 15:30:00,90.91,91.03,90.42,90.61,39133.0,86.7828,86.8974,86.3151,86.4964,39133.0
2023-01-26 09:30:00,91.65,92.32,88.77,89.09,40403.0,87.4892,88.1288,84.74,85.0454,40403.0
2023-01-26 10:00:00,89.16,89.92,89.0,89.55,34023.0,85.1123,85.8378,84.9595,85.4846,34023.0
2023-01-26 10:30:00,89.54,89.54,88.59,88.59,32515.0,85.475,85.475,84.5681,84.5681,32515.0
2023-01-26 11:00:00,88.61,89.37,88.6,89.14,15902.0,84.5872,85.3127,84.5777,85.0932,15902.0
2023-01-26 11:30:00,89.27,89.59,89.14,89.34,5879.0,85.2173,85.5227,85.0932,85.2841,5879.0
2023-01-26 12:00:00,89.37,89.72,89.37,89.59,6715.0,85.3127,85.6468,85.3127,85.5227,6715.0
2023-01-26 12:30:00,89.68,89.68,89.38,89.38,4286.0,85.6087,85.6087,85.3223,85.3223,4286.0
2023-01-26 13:00:00,89.37,89.84,89.32,89.81,4419.0,85.3127,85.7614,85.265,85.7328,4419.0
2023-01-26 13:30:00,89.81,90.13,89.74,89.77,20317.0,85.7328,86.0382,85.6659,85.6946,20317.0
2023-01-26 14:00:00,89.7,90.08,89.67,89.81,15201.0,85.6278,85.9905,85.5991,85.7328,15201.0
2023-01-26 14:30:00,89.81,89.83,89.6,89.83,7800.0,85.7328,85.7518,85.5323,85.7518,7800.0
2023-01-26 15:00:00,89.81,90.09,89.76,89.99,11253.0,85.7328,86.0,85.685,85.9046,11253.0
2023-01-26 15:30:00,89.98,90.45,89.89,90.41,35918.0,85.895,86.3437,85.8091,86.3055,35918.0
2023-01-27 09:30:00,90.14,91.39,90.14,91.23,44587.0,86.0478,87.241,86.0478,87.0883,44587.0
2023-01-27 10:00:00,91.42,92.98,91.42,92.8,15807.0,87.2697,88.7588,87.2697,88.587,15807.0
2023-01-27 10:30:00,92.86,93.09,92.09,92.38,14394.0,88.6443,88.8638,87.9092,88.1861,14394.0
2023-01-27 11:00:00,92.5,92.5,91.81,92.01,10315.0,88.3006,88.3006,87.642,87.8329,10315.0
2023-01-27 11:30:00,92.04,92.36,91.96,92.06,15197.0,87.8615,88.167,87.7851,87.8806,15197.0
2023-01-27 12:00:00,92.06,92.59,91.82,92.45,13872.0,87.8806,88.3865,87.6515,88.2529,13872.0
2023-01-27 12:30:00,92.55,93.07,92.54,92.81,10421.0,88.3484,88.8448,88.3388,88.5966,10421.0
2023-01-27 13:00:00,92.77,92.8,92.47,92.7,8993.0,88.5584,88.587,88.272,88.4916,8993.0
2023-01-27 13:30:00,92.79,93.22,92.71,93.06,15878.0,88.5775,88.9879,88.5011,88.8352,15878.0
2023-01-27 14:00:00,93.1,93.15,92.83,92.87,14361.0,88.8734,88.9211,88.6157,88.6538,14361.0
2023-01-27 14:30:00,92.91,93.02,92.51,92.94,9629.0,88.692,88.797,88.3102,88.7207,9629.0
2023-01-27 15:00:00,92.9,93.05,92.76,92.81,15164.0,88.6825,88.8257,88.5488,88.5966,15164.0
2023-01-27 15:30:00,92.84,93.2,92.54,92.68,70104.0,88.6252,88.9689,88.3388,88.4725,70104.0
2023-01-30 09:30:00,91.76,92.86,91.68,92.23,25253.0,87.5942,88.6443,87.5179,88.0429,25253.0
2023-01-30 10:00:00,92.26,93.26,92.26,93.26,12289.0,88.0715,89.0261,88.0715,89.0261,12289.0
2023-01-30 10:30:00,93.22,93.27,92.21,92.4,5987.0,88.9879,89.0357,88.0238,88.2052,5987.0
2023-01-30 11:00:00,92.46,93.03,92.37,92.74,4545.0,88.2625,88.8066,88.1765,88.5297,4545.0
2023-01-30 11:30:00,92.87,93.27,92.7,93.27,9669.0,88.6538,89.0357,88.4916,89.0357,9669.0
2023-01-30 12:00:00,93.23,93.82,93.23,93.75,10413.0,88.9975,89.5607,88.9975,89.4939,10413.0
2023-01-30 12:30:00,93.84,93.98,93.39,93.55,10300.0,89.5798,89.7134,89.1502,89.303,10300.0
2023-01-30 13:00:00,93.37,94.04,93.37,93.66,14583.0,89.1311,89.7707,89.1311,89.408,14583.0
2023-01-30 13:30:00,93.66,93.66,93.08,93.29,5957.0,89.408,89.408,88.8543,89.0548,5957.0
2023-01-30 14:00:00,93.36,93.63,93.04,93.23,11221.0,89.1216,89.3793,88.8161,88.9975,11221.0
2023-01-30 14:30:00,93.25,93.37,92.43,92.64,13569.0,89.0166,89.1311,88.2338,88.4343,13569.0
2023-01-30 15:00:00,92.62,92.82,92.31,92.74,15840.0,88.4152,88.6061,88.1193,88.5297,15840.0
2023-01-30 15:30:00,92.66,92.99,92.57,92.62,41629.0,88.4534,88.7684,88.3675,88.4152,41629.0
2023-01-31 09:30:00,93.39,94.16,92.54,93.34,17236.0,89.1502,89.8853,88.3388,89.1025,17236.0
2023-01-31 10:00:00,93.52,93.74,92.92,93.4,22165.0,89.2743,89.4843,88.7016,89.1598,22165.0
2023-01-31 10:30:00,93.36,94.42,93.24,94.13,44326.0,89.1216,90.1335,89.007,89.8566,44326.0
2023-01-31 11:00:00,94.16,94.29,93.79,94.12,29534.0,89.8853,90.0094,89.5321,89.8471,29534.0
2023-01-31 11:30:00,94.11,94.26,93.28,93.67,49530.0,89.8375,89.9807,89.0452,89.4175,49530.0
2023-01-31 12:00:00,93.66,93.74,93.21,93.38,37294.0,89.408,89.4843,88.9784,89.1407,37294.0
2023-01-31 12:30:00,93.38,94.06,93.38,93.84,9741.0,89.1407,89.7898,89.1407,89.5798,9741.0
2023-01-31 13:00:00,93.77,94.21,93.31,93.52,9540.0,89.513,89.933,89.0739,89.2743,9540.0
2023-01-31 13:30:00,93.58,94.0,93.5,93.86,5541.0,89.3316,89.7325,89.2552,89.5989,5541.0
2023-01-31 14:00:00,94.0,94.53,93.98,94.39,6224.0,89.7325,90.2385,89.7134,90.1048,6224.0
2023-01-31 14:30:00,94.46,94.99,94.44,94.9,10442.0,90.1717,90.6776,90.1526,90.5917,10442.0
2023-01-31 15:00:00,94.89,95.09,94.53,94.65,12192.0,90.5821,90.7731,90.2385,90.353,12192.0
2023-01-31 15:30:00,94.5,95.46,94.5,95.37,52006.0,90.2098,91.1263,90.2098,91.0403,52006.0
2023-02-01 09:30:00,95.15,95.96,94.27,95.76,19043.0,90.8303,91.6036,89.9903,91.4126,19043.0
2023-02-01 10:00:00,95.61,96.91,95.29,96.91,16188.0,91.2694,92.5104,90.964,92.5104,16188.0
2023-02-01 10:30:00,96.99,97.05,96.39,96.39,29088.0,92.5868,92.6441,92.014,92.014,29088.0
2023-02-01 11:00:00,96.26,96.54,95.81,96.54,36106.0,91.8899,92.1572,91.4604,92.1572,36106.0
2023-02-01 11:30:00,96.58,96.69,95.66,95.74,12936.0,92.1954,92.3004,91.3172,91.3935,12936.0
2023-02-01 12:00:00,95.73,96.07,95.66,95.73,14412.0,91.384,91.7086,91.3172,91.384,14412.0
2023-02-01 12:30:00,95.85,96.11,95.51,95.51,20842.0,91.4985,91.7467,91.174,91.174,20842.0
2023-02-01 13:00:00,95.48,95.5,94.79,95.21,13505.0,91.1453,91.1644,90.4867,90.8876,13505.0
2023-02-01 13:30:00,95.39,95.72,95.07,95.66,13735.0,91.0594,91.3745,90.754,91.3172,13735.0
2023-02-01 14:00:00,95.66,96.53,95.06,96.3,25218.0,91.3172,92.1477,90.7444,91.9281,25218.0
2023-02-01 14:30:00,96.33,97.22,95.69,97.01,37106.0,91.9568,92.8064,91.3458,92.6059,37106.0
2023-02-01 15:00:00,97.01,98.2,96.98,98.17,34649.0,92.6059,93.7419,92.5772,93.7132,34649.0
2023-02-01 15:30:00,98.21,99.36,98.1,98.94,158797.0,93.7514,94.8492,93.6464,94.4483,158797.0
2023-02-02 09:30:00,99.87,101.1,99.7,100.53,48542.0,95.336,96.5102,95.1738,95.9661,48542.0
2023-02-02 10:00:00,100.54,102.63,100.54,101.99,58661.0,95.9756,97.9707,95.9756,97.3598,58661.0
2023-02-02 10:30:00,102.03,103.62,102.02,103.06,32174.0,97.398,98.9158,97.3884,98.3812,32174.0
2023-02-02 11:00:00,102.91,103.8,102.91,103.51,28948.0,98.238,99.0876,98.238,98.8108,28948.0
2023-02-02 11:30:00,103.46,103.67,102.34,103.11,47914.0,98.7631,98.9635,97.6939,98.429,47914.0
2023-02-02 12:00:00,103.11,103.82,102.77,103.81,23451.0,98.429,99.1067,98.1044,99.0972,23451.0
2023-02-02 12:30:00,103.88,104.19,103.65,103.93,53165.0,99.164,99.4599,98.9444,99.2117,53165.0
2023-02-02 13:00:00,103.88,104.1,103.73,103.93,34233.0,99.164,99.374,99.0208,99.2117,34233.0
2023-02-02 13:30:00,103.98,105.2,103.77,105.13,31477.0,99.2595,100.4241,99.059,100.3573,31477.0
2023-02-02 14:00:00,105.14,105.36,104.7,105.08,56637.0,100.3668,100.5768,99.9468,100.3095,56637.0
2023-02-02 14:30:00,105.0,105.0,103.4,103.46,61271.0,100.2332,100.2332,98.7058,98.7631,61271.0
2023-02-02 15:00:00,103.34,103.71,103.2,103.52,38915.0,98.6485,99.0017,98.5149,98.8203,38915.0
2023-02-02 15:30:00,103.57,103.65,102.62,102.87,115975.0,98.8681,98.9444,97.9612,98.1999,115975.0
2023-02-03 09:30:00,101.35,103.26,100.51,103.26,40183.0,96.7489,98.5721,95.947,98.5721,40183.0
2023-02-03 10:00:00,102.86,104.18,102.5,103.2,12842.0,98.1903,99.4504,97.8466,98.5149,12842.0
2023-02-03 10:30:00,103.37,104.29,103.22,103.87,27058.0,98.6772,99.5554,98.534,99.1545,27058.0
2023-02-03 11:00:00,103.92,104.28,103.45,104.2,31745.0,99.2022,99.5458,98.7535,99.4695,31745.0
2023-02-03 11:30:00,104.28,104.52,102.81,102.81,9756.0,99.5458,99.7749,98.1426,98.1426,9756.0
2023-02-03 12:00:00,102.82,103.49,102.73,103.4,9936.0,98.1521,98.7917,98.0662,98.7058,9936.0
2023-02-03 12:30:00,103.4,103.97,103.0,103.0,16337.0,98.7058,99.2499,98.3239,98.3239,16337.0
2023-02-03 13:00:00,103.04,103.09,102.53,102.74,5275.0,98.3621,98.4099,97.8753,98.0758,5275.0
2023-02-03 13:30:00,102.69,102.98,102.12,102.88,8080.0,98.028,98.3049,97.4839,98.2094,8080.0
2023-02-03 14:00:00,102.84,103.04,102.73,102.87,5745.0,98.1712,98.3621,98.0662,98.1999,5745.0
2023-02-03 14:30:00,102.83,102.87,102.02,102.14,17803.0,98.1617,98.1999,97.3884,97.503,17803.0
2023-02-03 15:00:00,101.85,102.46,101.7,102.18,10397.0,97.2262,97.8085,97.083,97.5412,10397.0
2023-02-03 15:30:00,102.07,102.44,101.83,102.42,40104.0,97.4362,97.7894,97.2071,97.7703,40104.0
2023-02-06 09:30:00,101.63,101.8,99.26,99.6,48048.0,97.0161,97.1784,94.7537,95.0783,48048.0
2023-02-06 10:00:00,99.75,100.49,98.14,98.42,30339.0,95.2215,95.9279,93.6846,93.9519,30339.0
2023-02-06 10:30:00,98.35,99.13,97.81,98.82,24345.0,93.8851,94.6296,93.3696,94.3337,24345.0
2023-02-06 11:00:00,98.78,99.01,98.4,98.84,16446.0,94.2955,94.5151,93.9328,94.3528,16446.0
2023-02-06 11:30:00,98.76,99.12,98.61,99.01,14419.0,94.2764,94.6201,94.1332,94.5151,14419.0
2023-02-06 12:00:00,99.11,99.23,98.47,98.76,12880.0,94.6106,94.7251,93.9996,94.2764,12880.0
2023-02-06 12:30:00,98.76,99.18,98.52,98.61,13476.0,94.2764,94.6774,94.0473,94.1332,13476.0
2023-02-06 13:00:00,98.58,98.94,98.26,98.32,17296.0,94.1046,94.4483,93.7991,93.8564,17296.0
2023-02-06 13:30:00,98.31,98.49,98.06,98.36,12416.0,93.8469,94.0187,93.6082,93.8946,12416.0
2023-02-06 14:00:00,98.54,98.94,98.31,98.42,22034.0,94.0664,94.4483,93.8469,93.9519,22034.0
2023-02-06 14:30:00,98.4,98.74,98.24,98.54,18013.0,93.9328,94.2573,93.78,94.0664,18013.0
2023-02-06 15:00:00,98.61,98.82,98.38,98.77,21130.0,94.1332,94.3337,93.9137,94.286,21130.0
2023-02-06 15:30:00,98.66,99.13,98.52,98.76,139939.0,94.181,94.6296,94.0473,94.2764,139939.0
2023-02-07 09:30:00,98.11,99.3,97.56,98.43,33136.0,93.6559,94.7919,93.1309,93.9614,33136.0
2023-02-07 10:00:00,98.44,99.47,98.44,98.81,24758.0,93.971,94.9542,93.971,94.3242,24758.0
2023-02-07 10:30:00,98.88,98.97,98.12,98.13,14478.0,94.391,94.4769,93.6655,93.675,14478.0
2023-02-07 11:00:00,98.18,98.55,97.99,97.99,7010.0,93.7228,94.076,93.5414,93.5414,7010.0
2023-02-07 11:30:00,98.0,98.15,97.74,97.87,10644.0,93.5509,93.6941,93.3027,93.4268,10644.0
2023-02-07 12:00:00,97.84,98.37,97.83,97.94,14016.0,93.3982,93.9041,93.3887,93.4937,14016.0
2023-02-07 12:30:00,98.01,99.23,97.98,99.0,18753.0,93.5605,94.7251,93.5319,94.5055,18753.0
2023-02-07 13:00:00,99.07,99.28,97.82,97.82,12407.0,94.5724,94.7728,93.3791,93.3791,12407.0
2023-02-07 13:30:00,97.82,98.06,97.24,97.76,17379.0,93.3791,93.6082,92.8254,93.3218,17379.0
2023-02-07 14:00:00,97.72,98.76,97.72,98.55,16338.0,93.2837,94.2764,93.2837,94.076,16338.0
2023-02-07 14:30:00,98.77,99.04,98.49,98.67,18851.0,94.286,94.5437,94.0187,94.1905,18851.0
2023-02-07 15:00:00,98.74,99.07,98.64,98.88,17641.0,94.2573,94.5724,94.1619,94.391,17641.0
2023-02-07 15:30:00,98.8,99.23,98.33,98.77,88399.0,94.3146,94.7251,93.866,94.286,88399.0
2023-02-08 09:30:00,98.34,98.7,97.23,98.02,16136.0,93.8755,94.2192,92.8159,93.57,16136.0
2023-02-08 10:00:00,98.01,98.53,97.96,98.04,9815.0,93.5605,94.0569,93.5128,93.5891,9815.0
2023-02-08 10:30:00,97.89,97.89,97.37,97.6,9767.0,93.4459,93.4459,92.9495,93.1691,9767.0
2023-02-08 11:00:00,97.56,97.8,97.04,97.3,7082.0,93.1309,93.36,92.6345,92.8827,7082.0
2023-02-08 11:30:00,97.21,97.25,96.66,97.01,58577.0,92.7968,92.835,92.2718,92.6059,58577.0
2023-02-08 12:00:00,96.98,97.0,96.06,96.09,23091.0,92.5772,92.5963,91.699,91.7277,23091.0
2023-02-08 12:30:00,96.03,96.26,95.59,96.11,17381.0,91.6704,91.8899,91.2504,91.7467,17381.0
2023-02-08 13:00:00,96.12,96.28,95.58,95.58,7805.0,91.7563,91.909,91.2408,91.2408,7805.0
2023-02-08 13:30:00,95.54,95.54,94.9,95.16,15415.0,91.2026,91.2026,90.5917,90.8399,15415.0
2023-02-08 14:00:00,95.04,95.72,94.98,95.01,10116.0,90.7253,91.3745,90.668,90.6967,10116.0
2023-02-08 14:30:00,94.97,95.16,94.96,95.11,7273.0,90.6585,90.8399,90.649,90.7921,7273.0
2023-02-08 15:00:00,95.08,95.6,94.87,95.51,15634.0,90.7635,91.2599,90.563,91.174,15634.0
2023-02-08 15:30:00,95.45,95.64,95.14,95.49,71277.0,91.1167,91.2981,90.8208,91.1549,71277.0
2023-02-09 09:30:00,96.52,97.21,95.17,95.17,27852.0,92.1381,92.7968,90.8494,90.8494,27852.0
2023-02-09 10:00:00,95.4,96.23,95.4,95.84,8898.0,91.069,91.8613,91.069,91.489,8898.0
2023-02-09 10:30:00,96.0,96.1,95.69,95.82,6260.0,91.6417,91.7372,91.3458,91.4699,6260.0
2023-02-09 11:00:00,95.98,95.99,95.37,95.38,7349.0,91.6226,91.6322,91.0403,91.0499,7349.0
2023-02-09 11:30:00,95.4,95.54,94.72,95.13,28297.0,91.069,91.2026,90.4198,90.8112,28297.0
2023-02-09 12:00:00,95.09,95.17,93.64,93.64,25187.0,90.7731,90.8494,89.3889,89.3889,25187.0
2023-02-09 12:30:00,93.52,93.69,93.15,93.48,22216.0,89.2743,89.4366,88.9211,89.2361,22216.0
2023-02-09 13:00:00,93.55,93.86,93.3,93.47,11962.0,89.303,89.5989,89.0643,89.2266,11962.0
2023-02-09 13:30:00,93.43,93.45,92.89,92.9,9495.0,89.1884,89.2075,88.6729,88.6825,9495.0
2023-02-09 14:00:00,92.93,93.11,92.54,92.61,10897.0,88.7111,88.8829,88.3388,88.4056,10897.0
2023-02-09 14:30:00,92.63,92.94,92.33,92.73,13901.0,88.4247,88.7207,88.1384,88.5202,13901.0
2023-02-09 15:00:00,92.67,92.7,92.32,92.4,13751.0,88.4629,88.4916,88.1288,88.2052,13751.0
2023-02-09 15:30:00,92.44,93.22,92.29,93.18,82588.0,88.2434,88.9879,88.1002,88.9498,82588.0
2023-02-10 09:30:00,92.19,93.46,92.12,92.51,41645.0,88.0047,89.2171,87.9379,88.3102,41645.0
2023-02-10 10:00:00,92.55,93.08,91.95,92.29,28914.0,88.3484,88.8543,87.7756,88.1002,28914.0
2023-02-10 10:30:00,92.38,92.61,91.84,92.52,31902.0,88.1861,88.4056,87.6706,88.3197,31902.0
2023-02-10 11:00:00,92.58,92.65,92.22,92.45,22807.0,88.377,88.4438,88.0333,88.2529,22807.0
2023-02-10 11:30:00,92.45,92.99,92.44,92.58,11264.0,88.2529,88.7684,88.2434,88.377,11264.0
2023-02-10 12:00:00,92.56,92.76,92.26,92.26,11868.0,88.3579,88.5488,88.0715,88.0715,11868.0
2023-02-10 12:30:00,92.25,92.5,92.24,92.44,3976.0,88.062,88.3006,88.0524,88.2434,3976.0
2023-02-10 13:00:00,92.5,92.85,92.39,92.75,5624.0,88.3006,88.6347,88.1956,88.5393,5624.0
2023-02-10 13:30:00,92.7,92.75,92.3,92.43,9406.0,88.4916,88.5393,88.1097,88.2338,9406.0
2023-02-10 14:00:00,92.45,92.68,92.12,92.13,25639.0,88.2529,88.4725,87.9379,87.9474,25639.0
2023-02-10 14:30:00,92.11,92.47,92.03,92.15,10695.0,87.9283,88.272,87.852,87.9665,10695.0
2023-02-10 15:00:00,92.4,92.45,91.68,91.83,18705.0,88.2052,88.2529,87.5179,87.6611,18705.0
2023-02-10 15:30:00,91.88,92.35,91.69,92.33,51880.0,87.7088,88.1574,87.5274,88.1384,51880.0
2023-02-13 09:30:00,92.86,92.87,91.43,92.81,30620.0,88.6443,88.6538,87.2792,88.5966,30620.0
2023-02-13 10:00:00,92.81,93.13,92.58,92.97,12448.0,88.5966,88.902,88.377,88.7493,12448.0
2023-02-13 10:30:00,92.99,93.74,92.94,93.65,9114.0,88.7684,89.4843,88.7207,89.3984,9114.0
2023-02-13 11:00:00,93.54,94.24,93.49,93.96,18774.0,89.2934,89.9616,89.2457,89.6944,18774.0
2023-02-13 11:30:00,93.95,94.4,93.82,94.32,6528.0,89.6848,90.1144,89.5607,90.038,6528.0
2023-02-13 12:00:00,94.43,94.69,94.37,94.63,5593.0,90.143,90.3912,90.0857,90.3339,5593.0
2023-02-13 12:30:00,94.56,94.93,94.47,94.73,6014.0,90.2671,90.6203,90.1812,90.4294,6014.0
2023-02-13 13:00:00,94.75,95.04,94.3,95.0,19925.0,90.4485,90.7253,90.0189,90.6871,19925.0
2023-02-13 13:30:00,94.98,95.81,94.97,95.8,19816.0,90.668,91.4604,90.6585,91.4508,19816.0
2023-02-13 14:00:00,95.87,96.36,95.67,96.23,12023.0,91.5176,91.9854,91.3267,91.8613,12023.0
2023-02-13 14:30:00,96.3,96.58,95.97,96.54,14786.0,91.9281,92.1954,91.6131,92.1572,14786.0
2023-02-13 15:00:00,96.46,96.56,96.31,96.52,13484.0,92.0809,92.1763,91.9377,92.1381,13484.0
2023-02-13 15:30:00,96.55,97.0,96.52,96.63,80862.0,92.1668,92.5963,92.1381,92.2431,80862.0
2023-02-14 09:30:00,95.5,95.5,93.52,94.66,56623.0,91.1644,91.1644,89.2743,90.3626,56623.0
2023-02-14 10:00:00,94.58,94.68,93.1,93.11,28037.0,90.2862,90.3817,88.8734,88.8829,28037.0
2023-02-14 10:30:00,93.2,93.3,92.51,93.18,41586.0,88.9689,89.0643,88.3102,88.9498,41586.0
2023-02-14 11:00:00,93.24,94.45,93.24,93.75,14582.0,89.007,90.1621,89.007,89.4939,14582.0
2023-02-14 11:30:00,93.7,93.98,93.31,93.75,11948.0,89.4462,89.7134,89.0739,89.4939,11948.0
2023-02-14 12:00:00,93.85,94.56,93.84,94.26,10547.0,89.5893,90.2671,89.5798,89.9807,10547.0
2023-02-14 12:30:00,94.15,94.31,93.98,94.19,7581.0,89.8757,90.0285,89.7134,89.9139,7581.0
2023-02-14 13:00:00,94.35,95.13,94.28,95.13,11464.0,90.0666,90.8112,89.9998,90.8112,11464.0
2023-02-14 13:30:00,95.14,95.14,94.71,94.81,7580.0,90.8208,90.8208,90.4103,90.5058,7580.0
2023-02-14 14:00:00,94.85,95.29,94.58,94.95,11809.0,90.5439,90.964,90.2862,90.6394,11809.0
2023-02-14 14:30:00,95.04,95.45,94.99,95.13,11930.0,90.7253,91.1167,90.6776,90.8112,11930.0
2023-02-14 15:00:00,95.14,95.24,94.5,95.05,38808.0,90.8208,90.9162,90.2098,90.7349,38808.0
2023-02-14 15:30:00,95.03,95.29,94.85,94.96,80748.0,90.7158,90.964,90.5439,90.649,80748.0
2023-02-15 09:30:00,92.3,93.92,91.93,92.8,48245.0,88.1097,89.6562,87.7565,88.587,48245.0
2023-02-15 10:00:00,92.8,94.78,92.6,94.6,14006.0,88.587,90.4771,88.3961,90.3053,14006.0
2023-02-15 10:30:00,94.6,94.81,94.15,94.38,10585.0,90.3053,90.5058,89.8757,90.0953,10585.0
2023-02-15 11:00:00,94.36,95.22,94.15,95.0,55861.0,90.0762,90.8972,89.8757,90.6871,55861.0
2023-02-15 11:30:00,94.81,95.28,94.58,94.58,13946.0,90.5058,90.9544,90.2862,90.2862,13946.0
2023-02-15 12:00:00,94.66,94.8,93.83,94.11,12739.0,90.3626,90.4962,89.5703,89.8375,12739.0
2023-02-15 12:30:00,93.98,94.42,93.53,93.99,10595.0,89.7134,90.1335,89.2839,89.723,10595.0
2023-02-15 13:00:00,94.03,94.49,93.79,94.19,17964.0,89.7612,90.2003,89.5321,89.9139,17964.0
2023-02-15 13:30:00,94.26,95.09,94.26,94.92,8175.0,89.9807,90.7731,89.9807,90.6108,8175.0
2023-02-15 14:00:00,94.97,95.02,94.7,95.02,12708.0,90.6585,90.7062,90.4008,90.7062,12708.0
2023-02-15 14:30:00,95.03,95.19,94.8,94.86,6822.0,90.7158,90.8685,90.4962,90.5535,6822.0
2023-02-15 15:00:00,94.86,95.14,94.74,95.14,20331.0,90.5535,90.8208,90.4389,90.8208,20331.0
2023-02-15 15:30:00,95.14,95.22,94.73,95.0,60370.0,90.8208,90.8972,90.4294,90.6871,60370.0
2023-02-16 09:30:00,93.34,96.06,93.18,95.28,36374.0,89.1025,91.699,88.9498,90.9544,36374.0
2023-02-16 10:00:00,95.42,95.9,95.06,95.9,6408.0,91.0881,91.5463,90.7444,91.5463,6408.0
2023-02-16 10:30:00,95.85,96.06,95.16,96.06,21326.0,91.4985,91.699,90.8399,91.699,21326.0
2023-02-16 11:00:00,96.21,96.51,95.94,96.44,10457.0,91.8422,92.1286,91.5845,92.0618,10457.0
2023-02-16 11:30:00,96.57,97.39,96.54,97.0,25114.0,92.1859,92.9686,92.1572,92.5963,25114.0
2023-02-16 12:00:00,97.0,97.29,96.89,97.02,14320.0,92.5963,92.8732,92.4913,92.6154,14320.0
2023-02-16 12:30:00,97.05,97.24,96.57,96.57,12343.0,92.6441,92.8254,92.1859,92.1859,12343.0
2023-02-16 13:00:00,96.59,97.04,96.56,96.68,12791.0,92.205,92.6345,92.1763,92.2909,12791.0
2023-02-16 13:30:00,96.74,97.35,96.74,97.04,11895.0,92.3481,92.9305,92.3481,92.6345,11895.0
2023-02-16 14:00:00,97.16,97.44,97.04,97.34,7586.0,92.7491,93.0164,92.6345,92.9209,7586.0
2023-02-16 14:30:00,97.29,97.5,96.93,97.3,7098.0,92.8732,93.0736,92.5295,92.8827,7098.0
2023-02-16 15:00:00,97.27,97.31,96.47,96.47,20393.0,92.8541,92.8923,92.0904,92.0904,20393.0
2023-02-16 15:30:00,96.44,96.85,96.0,96.53,80122.0,92.0618,92.4532,91.6417,92.1477,80122.0
2023-02-17 09:30:00,96.03,96.15,93.59,93.9,23710.0,91.6704,91.7849,89.3412,89.6371,23710.0
2023-02-17 10:00:00,93.76,94.42,93.63,94.09,20430.0,89.5034,90.1335,89.3793,89.8185,20430.0
2023-02-17 10:30:00,94.09,94.62,93.63,93.74,15714.0,89.8185,90.3244,89.3793,89.4843,15714.0
2023-02-17 11:00:00,93.73,94.13,93.59,94.1,15253.0,89.4748,89.8566,89.3412,89.828,15253.0
2023-02-17 11:30:00,94.2,94.42,94.13,94.31,12454.0,89.9235,90.1335,89.8566,90.0285,12454.0
2023-02-17 12:00:00,94.44,94.99,94.44,94.64,10597.0,90.1526,90.6776,90.1526,90.3435,10597.0
2023-02-17 12:30:00,94.63,94.94,94.38,94.53,7637.0,90.3339,90.6299,90.0953,90.2385,7637.0
2023-02-17 13:00:00,94.53,95.12,94.47,94.93,6688.0,90.2385,90.8017,90.1812,90.6203,6688.0
2023-02-17 13:30:00,94.91,95.08,94.4,94.41,11728.0,90.6012,90.7635,90.1144,90.1239,11728.0
2023-02-17 14:00:00,94.55,94.71,94.37,94.58,9001.0,90.2576,90.4103,90.0857,90.2862,9001.0
2023-02-17 14:30:00,94.61,94.94,94.57,94.87,10492.0,90.3148,90.6299,90.2767,90.563,10492.0
2023-02-17 15:00:00,94.89,95.18,94.66,95.03,12217.0,90.5821,90.859,90.3626,90.7158,12217.0
2023-02-17 15:30:00,95.08,95.59,95.0,95.18,84413.0,90.7635,91.2504,90.6871,90.859,84413.0
2023-02-21 09:30:00,93.62,94.55,92.72,92.74,18262.0,89.3698,90.2576,88.5106,88.5297,18262.0
2023-02-21 10:00:00,92.71,93.02,92.35,92.52,19692.0,88.5011,88.797,88.1574,88.3197,19692.0
2023-02-21 10:30:00,92.32,93.29,92.32,92.51,11409.0,88.1288,89.0548,88.1288,88.3102,11409.0
2023-02-21 11:00:00,92.59,92.89,92.55,92.59,7014.0,88.3865,88.6729,88.3484,88.3865,7014.0
2023-02-21 11:30:00,92.67,92.73,92.15,92.15,13044.0,88.4629,88.5202,87.9665,87.9665,13044.0
2023-02-21 12:00:00,92.2,92.32,91.78,91.84,9027.0,88.0143,88.1288,87.6133,87.6706,9027.0
2023-02-21 12:30:00,91.76,92.19,91.59,91.59,17413.0,87.5942,88.0047,87.4319,87.4319,17413.0
2023-02-21 13:00:00,91.61,91.73,91.23,91.29,16255.0,87.451,87.5656,87.0883,87.1456,16255.0
2023-02-21 13:30:00,91.29,92.01,91.22,91.6,17426.0,87.1456,87.8329,87.0787,87.4415,17426.0
2023-02-21 14:00:00,91.56,91.58,90.68,91.05,23550.0,87.4033,87.4224,86.5633,86.9165,23550.0
2023-02-21 14:30:00,91.04,91.47,90.99,91.17,31986.0,86.9069,87.3174,86.8592,87.031,31986.0
2023-02-21 15:00:00,91.23,91.23,90.78,90.95,28937.0,87.0883,87.0883,86.6587,86.821,28937.0
2023-02-21 15:30:00,90.93,91.14,90.23,90.33,168693.0,86.8019,87.0024,86.1337,86.2291,168693.0
2023-02-22 09:30:00,89.37,93.63,89.37,93.24,59047.0,85.3127,89.3793,85.3127,89.007,59047.0
2023-02-22 10:00:00,93.28,93.78,92.1,92.37,46784.0,89.0452,89.5225,87.9188,88.1765,46784.0
2023-02-22 10:30:00,92.23,93.58,91.79,93.51,14401.0,88.0429,89.3316,87.6229,89.2648,14401.0
2023-02-22 11:00:00,93.49,93.62,93.0,93.12,8282.0,89.2457,89.3698,88.7779,88.8925,8282.0
2023-02-22 11:30:00,93.06,93.3,92.93,93.1,11319.0,88.8352,89.0643,88.7111,88.8734,11319.0
2023-02-22 12:00:00,93.1,93.61,92.91,93.45,20655.0,88.8734,89.3602,88.692,89.2075,20655.0
2023-02-22 12:30:00,93.45,93.6,93.21,93.34,8031.0,89.2075,89.3507,88.9784,89.1025,8031.0
2023-02-22 13:00:00,93.19,93.32,92.88,93.3,9996.0,88.9593,89.0834,88.6634,89.0643,9996.0
2023-02-22 13:30:00,93.31,93.41,93.06,93.14,17762.0,89.0739,89.1693,88.8352,88.9116,17762.0
2023-02-22 14:00:00,93.11,93.36,92.76,92.76,15720.0,88.8829,89.1216,88.5488,88.5488,15720.0
2023-02-22 14:30:00,92.71,92.71,92.11,92.23,32286.0,88.5011,88.5011,87.9283,88.0429,32286.0
2023-02-22 15:00:00,92.26,92.96,92.15,92.75,34781.0,88.0715,88.7398,87.9665,88.5393,34781.0
2023-02-22 15:30:00,92.77,92.87,92.33,92.44,99957.0,88.5584,88.6538,88.1384,88.2434,99957.0
2023-02-23 09:30:00,93.0,93.52,92.19,93.01,21813.0,88.7779,89.2743,88.0047,88.7875,21813.0
2023-02-23 10:00:00,93.12,93.14,92.39,92.49,6340.0,88.8925,88.9116,88.1956,88.2911,6340.0
2023-02-23 10:30:00,92.31,92.31,90.87,91.46,14598.0,88.1193,88.1193,86.7446,87.3078,14598.0
2023-02-23 11:00:00,91.44,91.62,91.21,91.58,10897.0,87.2888,87.4606,87.0692,87.4224,10897.0
2023-02-23 11:30:00,91.54,91.85,91.34,91.53,12681.0,87.3842,87.6801,87.1933,87.3747,12681.0
2023-02-23 12:00:00,91.62,91.62,90.96,91.13,4308.0,87.4606,87.4606,86.8305,86.9928,4308.0
2023-02-23 12:30:00,91.25,91.55,91.22,91.45,11424.0,87.1074,87.3938,87.0787,87.2983,11424.0
2023-02-23 13:00:00,91.6,91.6,90.84,90.85,6579.0,87.4415,87.4415,86.716,86.7255,6579.0
2023-02-23 13:30:00,90.92,91.72,90.86,91.48,14009.0,86.7924,87.556,86.7351,87.3269,14009.0
2023-02-23 14:00:00,91.54,92.21,91.47,92.02,5630.0,87.3842,88.0238,87.3174,87.8424,5630.0
2023-02-23 14:30:00,92.01,92.27,92.0,92.27,7483.0,87.8329,88.0811,87.8233,88.0811,7483.0
2023-02-23 15:00:00,92.28,92.83,92.26,92.83,21905.0,88.0906,88.6157,88.0715,88.6157,21905.0
2023-02-23 15:30:00,92.86,93.01,92.55,92.62,54358.0,88.6443,88.7875,88.3484,88.4152,54358.0
2023-02-24 09:30:00,91.05,91.42,89.65,90.76,30930.0,86.9165,87.2697,85.58,86.6396,30930.0
2023-02-24 10:00:00,90.77,91.19,90.25,90.51,15185.0,86.6492,87.0501,86.1528,86.401,15185.0
2023-02-24 10:30:00,90.46,90.87,90.33,90.87,16011.0,86.3532,86.7446,86.2291,86.7446,16011.0
2023-02-24 11:00:00,90.82,91.76,90.71,91.75,22275.0,86.6969,87.5942,86.5919,87.5847,22275.0
2023-02-24 11:30:00,91.72,91.81,91.27,91.57,4835.0,87.556,87.642,87.1265,87.4129,4835.0
2023-02-24 12:00:00,91.64,91.8,91.39,91.7,5591.0,87.4797,87.6324,87.241,87.537,5591.0
2023-02-24 12:30:00,91.7,91.71,91.22,91.29,3067.0,87.537,87.5465,87.0787,87.1456,3067.0
2023-02-24 13:00:00,91.22,91.37,91.07,91.18,7262.0,87.0787,87.2219,86.9356,87.0406,7262.0
2023-02-24 13:30:00,91.2,91.56,91.03,91.39,6185.0,87.0597,87.4033,86.8974,87.241,6185.0
2023-02-24 14:00:00,91.46,91.6,91.07,91.29,18308.0,87.3078,87.4415,86.9356,87.1456,18308.0
2023-02-24 14:30:00,91.26,91.82,91.22,91.7,8147.0,87.1169,87.6515,87.0787,87.537,8147.0
2023-02-24 15:00:00,91.79,91.95,91.55,91.66,19467.0,87.6229,87.7756,87.3938,87.4988,19467.0
2023-02-24 15:30:00,91.67,92.19,91.31,92.08,86067.0,87.5083,88.0047,87.1647,87.8997,86067.0
2023-02-27 09:30:00,93.07,93.69,92.02,93.66,15245.0,88.8448,89.4366,87.8424,89.408,15245.0
2023-02-27 10:00:00,93.79,94.18,93.34,94.01,16536.0,89.5321,89.9044,89.1025,89.7421,16536.0
2023-02-27 10:30:00,93.9,93.97,93.21,93.21,21923.0,89.6371,89.7039,88.9784,88.9784,21923.0
2023-02-27 11:00:00,93.33,93.53,93.11,93.27,10924.0,89.093,89.2839,88.8829,89.0357,10924.0
2023-02-27 11:30:00,93.31,93.53,93.11,93.3,5976.0,89.0739,89.2839,88.8829,89.0643,5976.0
2023-02-27 12:00:00,93.26,93.32,92.65,92.65,5905.0,89.0261,89.0834,88.4438,88.4438,5905.0
2023-02-27 12:30:00,92.8,93.14,92.58,92.84,34983.0,88.587,88.9116,88.377,88.6252,34983.0
2023-02-27 13:00:00,92.75,92.78,92.48,92.51,6150.0,88.5393,88.5679,88.2815,88.3102,6150.0
2023-02-27 13:30:00,92.58,92.69,92.42,92.42,18512.0,88.377,88.482,88.2243,88.2243,18512.0
2023-02-27 14:00:00,92.59,92.62,92.11,92.21,13925.0,88.3865,88.4152,87.9283,88.0238,13925.0
2023-02-27 14:30:00,92.2,92.34,92.01,92.34,9188.0,88.0143,88.1479,87.8329,88.1479,9188.0
2023-02-27 15:00:00,92.25,92.27,91.56,91.9,18288.0,88.062,88.0811,87.4033,87.7279,18288.0
2023-02-27 15:30:00,91.91,92.06,91.54,91.75,64524.0,87.7374,87.8806,87.3842,87.5847,64524.0
2023-02-28 09:30:00,92.14,92.14,91.03,91.9,22138.0,87.957,87.957,86.8974,87.7279,22138.0
2023-02-28 10:00:00,91.89,92.85,91.63,91.89,30906.0,87.7183,88.6347,87.4701,87.7183,30906.0
2023-02-28 10:30:00,91.97,92.12,91.4,91.87,22128.0,87.7947,87.9379,87.2506,87.6992,22128.0
2023-02-28 11:00:00,92.04,92.55,92.02,92.28,11502.0,87.8615,88.3484,87.8424,88.0906,11502.0
2023-02-28 11:30:00,92.36,92.42,91.83,91.93,7377.0,88.167,88.2243,87.6611,87.7565,7377.0
2023-02-28 12:00:00,91.88,91.97,91.72,91.8,8174.0,87.7088,87.7947,87.556,87.6324,8174.0
2023-02-28 12:30:00,91.85,92.08,91.74,92.07,18966.0,87.6801,87.8997,87.5751,87.8902,18966.0
2023-02-28 13:00:00,92.02,92.15,91.64,91.82,13732.0,87.8424,87.9665,87.4797,87.6515,13732.0
2023-02-28 13:30:00,91.84,92.27,91.74,92.23,10399.0,87.6706,88.0811,87.5751,88.0429,10399.0
2023-02-28 14:00:00,92.29,92.32,92.04,92.21,8512.0,88.1002,88.1288,87.8615,88.0238,8512.0
2023-02-28 14:30:00,92.17,92.5,92.08,92.32,15316.0,87.9856,88.3006,87.8997,88.1288,15316.0
2023-02-28 15:00:00,92.25,92.34,92.06,92.17,18543.0,88.062,88.1479,87.8806,87.9856,18543.0
2023-02-28 15:30:00,92.12,92.12,91.0,91.01,154279.0,87.9379,87.9379,86.8687,86.8783,154279.0
2023-03-01 09:30:00,90.81,92.21,90.5,92.05,20711.0,86.6874,88.0238,86.3914,87.8711,20711.0
2023-03-01 10:00:00,91.9,92.21,91.65,91.65,14409.0,87.7279,88.0238,87.4892,87.4892,14409.0
2023-03-01 10:30:00,91.83,92.56,91.57,92.27,16533.0,87.6611,88.3579,87.4129,88.0811,16533.0
2023-03-01 11:00:00,92.21,92.21,91.65,92.11,18453.0,88.0238,88.0238,87.4892,87.9283,18453.0
2023-03-01 11:30:00,92.03,92.06,91.14,91.75,21488.0,87.852,87.8806,87.0024,87.5847,21488.0
2023-03-01 12:00:00,91.72,92.24,91.71,91.9,11570.0,87.556,88.0524,87.5465,87.7279,11570.0
2023-03-01 12:30:00,91.93,92.31,91.93,92.02,8907.0,87.7565,88.1193,87.7565,87.8424,8907.0
2023-03-01 13:00:00,92.03,92.21,91.96,91.96,4935.0,87.852,88.0238,87.7851,87.7851,4935.0
2023-03-01 13:30:00,91.95,91.95,91.56,91.73,9250.0,87.7756,87.7756,87.4033,87.5656,9250.0
2023-03-01 14:00:00,91.68,91.9,91.47,91.47,8978.0,87.5179,87.7279,87.3174,87.3174,8978.0
2023-03-01 14:30:00,91.39,91.55,91.03,91.21,11653.0,87.241,87.3938,86.8974,87.0692,11653.0
2023-03-01 15:00:00,91.13,91.72,91.13,91.61,18624.0,86.9928,87.556,86.9928,87.451,18624.0
2023-03-01 15:30:00,91.65,92.08,91.61,91.65,125386.0,87.4892,87.8997,87.451,87.4892,125386.0
2023-03-02 09:30:00,90.24,91.53,90.06,91.36,31439.0,86.1432,87.3747,85.9714,87.2124,31439.0
2023-03-02 10:00:00,91.51,91.74,90.78,91.13,7790.0,87.3556,87.5751,86.6587,86.9928,7790.0
2023-03-02 10:30:00,91.0,91.34,90.55,91.19,17940.0,86.8687,87.1933,86.4392,87.0501,17940.0
2023-03-02 11:00:00,91.06,91.54,91.0,91.27,11362.0,86.926,87.3842,86.8687,87.1265,11362.0
2023-03-02 11:30:00,91.29,91.48,90.86,91.15,10376.0,87.1456,87.3269,86.7351,87.0119,10376.0
2023-03-02 12:00:00,91.19,91.27,90.89,90.99,29560.0,87.0501,87.1265,86.7637,86.8592,29560.0
2023-03-02 12:30:00,90.95,91.37,90.81,91.37,22462.0,86.821,87.2219,86.6874,87.2219,22462.0
2023-03-02 13:00:00,91.61,91.67,91.38,91.38,6598.0,87.451,87.5083,87.2315,87.2315,6598.0
2023-03-02 13:30:00,91.34,91.97,91.34,91.83,17016.0,87.1933,87.7947,87.1933,87.6611,17016.0
2023-03-02 14:00:00,91.84,92.26,91.76,91.9,23559.0,87.6706,88.0715,87.5942,87.7279,23559.0
2023-03-02 14:30:00,91.9,91.96,91.44,91.51,20623.0,87.7279,87.7851,87.2888,87.3556,20623.0
2023-03-02 15:00:00,91.66,91.88,91.45,91.66,6360.0,87.4988,87.7088,87.2983,87.4988,6360.0
2023-03-02 15:30:00,91.66,92.6,91.64,92.52,75639.0,87.4988,88.3961,87.4797,88.3197,75639.0
2023-03-03 09:30:00,93.69,94.18,92.75,93.06,22154.0,89.4366,89.9044,88.5393,88.8352,22154.0
2023-03-03 10:00:00,92.95,92.96,92.0,92.19,18025.0,88.7302,88.7398,87.8233,88.0047,18025.0
2023-03-03 10:30:00,92.08,92.85,92.0,92.41,31362.0,87.8997,88.6347,87.8233,88.2147,31362.0
2023-03-03 11:00:00,92.36,92.65,92.35,92.38,12622.0,88.167,88.4438,88.1574,88.1861,12622.0
2023-03-03 11:30:00,92.4,92.74,92.35,92.58,5410.0,88.2052,88.5297,88.1574,88.377,5410.0
2023-03-03 12:00:00,92.51,92.85,92.39,92.48,7805.0,88.3102,88.6347,88.1956,88.2815,7805.0
2023-03-03 12:30:00,92.39,92.48,91.94,92.37,16823.0,88.1956,88.2815,87.7661,88.1765,16823.0
2023-03-03 13:00:00,92.25,92.49,92.14,92.4,5535.0,88.062,88.2911,87.957,88.2052,5535.0
2023-03-03 13:30:00,92.4,92.62,92.25,92.5,7949.0,88.2052,88.4152,88.062,88.3006,7949.0
2023-03-03 14:00:00,92.5,92.77,92.39,92.59,12245.0,88.3006,88.5584,88.1956,88.3865,12245.0
2023-03-03 14:30:00,92.66,93.14,92.56,92.66,19944.0,88.4534,88.9116,88.3579,88.4534,19944.0
2023-03-03 15:00:00,92.69,92.81,92.64,92.71,12476.0,88.482,88.5966,88.4343,88.5011,12476.0
2023-03-03 15:30:00,92.71,92.85,92.03,92.09,81536.0,88.5011,88.6347,87.852,87.9092,81536.0
2023-03-06 09:30:00,92.22,93.02,91.96,92.97,49249.0,88.0333,88.797,87.7851,88.7493,49249.0
2023-03-06 10:00:00,92.76,93.19,92.09,93.13,35175.0,88.5488,88.9593,87.9092,88.902,35175.0
2023-03-06 10:30:00,93.02,93.19,92.45,92.83,30128.0,88.797,88.9593,88.2529,88.6157,30128.0
2023-03-06 11:00:00,92.84,93.1,92.57,92.94,36039.0,88.6252,88.8734,88.3675,88.7207,36039.0
2023-03-06 11:30:00,92.98,92.99,92.23,92.37,29064.0,88.7588,88.7684,88.0429,88.1765,29064.0
2023-03-06 12:00:00,92.4,92.6,92.22,92.53,20656.0,88.2052,88.3961,88.0333,88.3293,20656.0
2023-03-06 12:30:00,92.53,92.55,91.88,92.31,34507.0,88.3293,88.3484,87.7088,88.1193,34507.0
2023-03-06 13:00:00,92.25,92.34,91.72,92.03,28289.0,88.062,88.1479,87.556,87.852,28289.0
2023-03-06 13:30:00,92.05,92.13,91.62,91.76,13927.0,87.8711,87.9474,87.4606,87.5942,13927.0
2023-03-06 14:00:00,91.84,92.07,91.57,91.95,17617.0,87.6706,87.8902,87.4129,87.7756,17617.0
2023-03-06 14:30:00,92.01,92.15,91.6,91.71,39199.0,87.8329,87.9665,87.4415,87.5465,39199.0
2023-03-06 15:00:00,91.74,92.29,91.72,91.88,42197.0,87.5751,88.1002,87.556,87.7088,42197.0
2023-03-06 15:30:00,91.85,92.78,91.79,92.5,178158.0,87.6801,88.5679,87.6229,88.3006,178158.0
2023-03-07 09:30:00,87.74,89.45,85.79,87.45,381432.0,83.7567,85.3891,81.8953,83.4799,381432.0
2023-03-07 10:00:00,87.46,89.22,86.15,89.06,101258.0,83.4894,85.1695,82.2389,85.0168,101258.0
2023-03-07 10:30:00,89.19,89.89,86.9,87.78,103846.0,85.1409,85.8091,82.9549,83.7949,103846.0
2023-03-07 11:00:00,87.81,88.98,87.53,88.64,58568.0,83.8236,84.9404,83.5563,84.6159,58568.0
2023-03-07 11:30:00,88.7,89.91,88.35,89.71,47687.0,84.6731,85.8282,84.339,85.6373,47687.0
2023-03-07 12:00:00,89.74,89.9,88.36,89.36,79772.0,85.6659,85.8187,84.3486,85.3032,79772.0
2023-03-07 12:30:00,89.36,89.36,88.41,88.72,42510.0,85.3032,85.3032,84.3963,84.6922,42510.0
2023-03-07 13:00:00,88.74,89.24,88.34,89.09,49760.0,84.7113,85.1886,84.3295,85.0454,49760.0
2023-03-07 13:30:00,89.09,89.31,87.5,87.76,67091.0,85.0454,85.2555,83.5276,83.7758,67091.0
2023-03-07 14:00:00,87.77,88.69,87.76,88.13,38577.0,83.7854,84.6636,83.7758,84.129,38577.0
2023-03-07 14:30:00,88.18,88.9,88.01,88.49,40604.0,84.1768,84.8641,84.0145,84.4727,40604.0
2023-03-07 15:00:00,88.47,88.96,88.36,88.69,44915.0,84.4536,84.9213,84.3486,84.6636,44915.0
2023-03-07 15:30:00,88.69,89.41,88.43,89.09,211374.0,84.6636,85.3509,84.4154,85.0454,211374.0
2023-03-08 09:30:00,89.39,89.67,86.02,88.13,53314.0,85.3318,85.5991,82.1148,84.129,53314.0
2023-03-08 10:00:00,88.14,89.63,87.81,89.18,28228.0,84.1386,85.5609,83.8236,85.1314,28228.0
2023-03-08 10:30:00,89.33,89.58,88.88,89.44,23144.0,85.2745,85.5132,84.845,85.3796,23144.0
2023-03-08 11:00:00,89.55,89.88,89.1,89.44,27864.0,85.4846,85.7996,85.055,85.3796,27864.0
2023-03-08 11:30:00,89.38,90.15,89.24,89.84,15460.0,85.3223,86.0573,85.1886,85.7614,15460.0
2023-03-08 12:00:00,89.84,90.11,89.11,89.27,14366.0,85.7614,86.0191,85.0645,85.2173,14366.0
2023-03-08 12:30:00,89.27,89.27,88.35,88.44,20502.0,85.2173,85.2173,84.339,84.425,20502.0
2023-03-08 13:00:00,88.38,88.84,87.95,88.03,19510.0,84.3677,84.8068,83.9572,84.0336,19510.0
2023-03-08 13:30:00,88.04,88.14,87.48,87.55,24006.0,84.0431,84.1386,83.5085,83.5754,24006.0
2023-03-08 14:00:00,87.54,87.77,87.25,87.48,24415.0,83.5658,83.7854,83.289,83.5085,24415.0
2023-03-08 14:30:00,87.52,87.72,87.25,87.42,24457.0,83.5467,83.7376,83.289,83.4513,24457.0
2023-03-08 15:00:00,87.52,87.92,87.44,87.79,29861.0,83.5467,83.9286,83.4704,83.8045,29861.0
2023-03-08 15:30:00,87.8,88.45,87.76,88.29,173466.0,83.814,84.4345,83.7758,84.2818,173466.0
2023-03-09 09:30:00,88.0,88.71,86.62,86.81,24458.0,84.0049,84.6827,82.6876,82.869,24458.0
2023-03-09 10:00:00,86.82,88.23,86.82,87.63,27009.0,82.8785,84.2245,82.8785,83.6517,27009.0
2023-03-09 10:30:00,87.75,88.24,87.03,87.03,33065.0,83.7663,84.234,83.079,83.079,33065.0
2023-03-09 11:00:00,87.09,87.52,86.96,87.01,19726.0,83.1362,83.5467,83.0121,83.0599,19726.0
2023-03-09 11:30:00,87.11,87.41,87.07,87.07,25975.0,83.1553,83.4417,83.1171,83.1171,25975.0
2023-03-09 12:00:00,87.09,87.2,86.82,87.2,11864.0,83.1362,83.2412,82.8785,83.2412,11864.0
2023-03-09 12:30:00,87.13,87.23,86.7,86.83,15917.0,83.1744,83.2699,82.7639,82.888,15917.0
2023-03-09 13:00:00,86.75,86.96,86.18,86.46,17471.0,82.8117,83.0121,82.2676,82.5348,17471.0
2023-03-09 13:30:00,86.54,86.6,86.14,86.48,18123.0,82.6112,82.6685,82.2294,82.5539,18123.0
2023-03-09 14:00:00,86.54,86.97,86.45,86.82,13338.0,82.6112,83.0217,82.5253,82.8785,13338.0
2023-03-09 14:30:00,86.76,87.16,86.64,86.87,8883.0,82.8212,83.2031,82.7067,82.9262,8883.0
2023-03-09 15:00:00,86.93,86.93,86.21,86.36,17260.0,82.9835,82.9835,82.2962,82.4394,17260.0
2023-03-09 15:30:00,86.31,86.75,86.18,86.29,123340.0,82.3917,82.8117,82.2676,82.3726,123340.0
2023-03-10 09:30:00,86.48,86.48,84.5,85.57,95335.0,82.5539,82.5539,80.6638,81.6852,95335.0
2023-03-10 10:00:00,85.47,86.79,85.46,85.97,42078.0,81.5898,82.8499,81.5802,82.0671,42078.0
2023-03-10 10:30:00,86.09,86.4,84.5,85.28,123534.0,82.1816,82.4776,80.6638,81.4084,123534.0
2023-03-10 11:00:00,85.4,86.67,85.4,86.01,85268.0,81.523,82.7353,81.523,82.1053,85268.0
2023-03-10 11:30:00,86.08,86.21,84.89,84.9,20259.0,82.1721,82.2962,81.0361,81.0457,20259.0
2023-03-10 12:00:00,85.01,85.03,84.17,84.34,32193.0,81.1507,81.1698,80.3488,80.5111,32193.0
2023-03-10 12:30:00,84.36,84.6,83.99,84.08,24801.0,80.5302,80.7593,80.177,80.2629,24801.0
2023-03-10 13:00:00,84.08,84.13,83.0,83.11,32553.0,80.2629,80.3106,79.2319,79.3369,32553.0
2023-03-10 13:30:00,83.0,83.08,82.67,82.86,47813.0,79.2319,79.3083,78.9169,79.0983,47813.0
2023-03-10 14:00:00,82.94,83.54,82.88,83.1,58400.0,79.1746,79.7474,79.1174,79.3274,58400.0
2023-03-10 14:30:00,83.1,83.95,83.0,83.65,41144.0,79.3274,80.1388,79.2319,79.8524,41144.0
2023-03-10 15:00:00,83.67,84.29,83.55,83.85,31302.0,79.8715,80.4634,79.757,80.0433,31302.0
2023-03-10 15:30:00,83.78,84.0,83.03,83.19,185870.0,79.9765,80.1865,79.2606,79.4133,185870.0
2023-03-13 09:30:00,80.89,82.22,78.44,81.59,94722.0,77.2177,78.4873,74.8789,77.8859,94722.0
2023-03-13 10:00:00,81.76,82.14,80.68,80.97,82179.0,78.0482,78.411,77.0172,77.2941,82179.0
2023-03-13 10:30:00,80.96,81.83,80.07,81.42,36787.0,77.2845,78.115,76.4349,77.7237,36787.0
2023-03-13 11:00:00,81.14,82.24,81.08,82.17,40525.0,77.4564,78.5064,77.3991,78.4396,40525.0
2023-03-13 11:30:00,82.31,82.45,81.41,81.85,43897.0,78.5732,78.7069,77.7141,78.1341,43897.0
2023-03-13 12:00:00,81.91,82.23,80.95,81.15,19737.0,78.1914,78.4969,77.275,77.4659,19737.0
2023-03-13 12:30:00,81.15,81.48,80.56,80.59,16697.0,77.4659,77.7809,76.9027,76.9313,16697.0
2023-03-13 13:00:00,80.67,80.9,80.27,80.38,19276.0,77.0077,77.2273,76.6259,76.7309,19276.0
2023-03-13 13:30:00,80.43,80.92,80.19,80.91,29291.0,76.7786,77.2463,76.5495,77.2368,29291.0
2023-03-13 14:00:00,80.99,81.43,80.74,80.9,33104.0,77.3132,77.7332,77.0745,77.2273,33104.0
2023-03-13 14:30:00,80.9,81.44,80.53,80.94,22349.0,77.2273,77.7427,76.8741,77.2654,22349.0
2023-03-13 15:00:00,80.92,81.08,80.34,80.47,35895.0,77.2463,77.3991,76.6927,76.8168,35895.0
2023-03-13 15:30:00,80.54,81.28,80.3,80.6,133487.0,76.8836,77.59,76.6545,76.9409,133487.0
2023-03-14 09:30:00,82.27,84.08,81.66,82.18,49223.0,78.5351,80.2629,77.9528,78.4491,49223.0
2023-03-14 10:00:00,82.08,82.08,80.31,80.91,33406.0,78.3537,78.3537,76.664,77.2368,33406.0
2023-03-14 10:30:00,80.7,80.93,80.26,80.54,64700.0,77.0363,77.2559,76.6163,76.8836,64700.0
2023-03-14 11:00:00,80.68,81.2,80.6,81.18,42100.0,77.0172,77.5136,76.9409,77.4945,42100.0
2023-03-14 11:30:00,81.15,81.47,80.96,81.18,12443.0,77.4659,77.7714,77.2845,77.4945,12443.0
2023-03-14 12:00:00,81.24,81.35,80.57,80.57,27743.0,77.5518,77.6568,76.9122,76.9122,27743.0
2023-03-14 12:30:00,80.58,80.78,80.0,80.06,95442.0,76.9218,77.1127,76.3681,76.4254,95442.0
2023-03-14 13:00:00,80.1,80.22,79.02,79.26,32231.0,76.4636,76.5781,75.4326,75.6617,32231.0
2023-03-14 13:30:00,79.26,79.69,79.18,79.29,39278.0,75.6617,76.0722,75.5853,75.6903,39278.0
2023-03-14 14:00:00,79.31,79.41,78.99,79.32,53430.0,75.7094,75.8049,75.404,75.719,53430.0
2023-03-14 14:30:00,79.3,79.43,78.98,79.03,33394.0,75.6999,75.824,75.3944,75.4422,33394.0
2023-03-14 15:00:00,79.07,79.26,78.81,79.17,98144.0,75.4803,75.6617,75.2321,75.5758,98144.0
2023-03-14 15:30:00,79.17,80.09,79.13,79.98,135529.0,75.5758,76.454,75.5376,76.349,135529.0
2023-03-15 09:30:00,77.5,79.08,77.11,77.91,32505.0,73.9816,75.4899,73.6093,74.373,32505.0
2023-03-15 10:00:00,78.02,78.64,77.73,78.2,33543.0,74.478,75.0699,74.2012,74.6498,33543.0
2023-03-15 10:30:00,78.22,78.46,77.19,78.05,24949.0,74.6689,74.898,73.6857,74.5066,24949.0
2023-03-15 11:00:00,78.06,78.53,77.69,78.31,23438.0,74.5162,74.9649,74.163,74.7548,23438.0
2023-03-15 11:30:00,78.31,78.83,78.02,78.03,28079.0,74.7548,75.2512,74.478,74.4876,28079.0
2023-03-15 12:00:00,78.12,78.18,77.39,77.6,29247.0,74.5735,74.6307,73.8766,74.0771,29247.0
2023-03-15 12:30:00,77.59,77.88,77.34,77.88,22338.0,74.0675,74.3444,73.8289,74.3444,22338.0
2023-03-15 13:00:00,77.9,78.78,77.86,78.77,14981.0,74.3635,75.2035,74.3253,75.194,14981.0
2023-03-15 13:30:00,78.62,78.83,78.39,78.53,29498.0,75.0508,75.2512,74.8312,74.9649,29498.0
2023-03-15 14:00:00,78.58,79.42,78.16,79.25,88422.0,75.0126,75.8144,74.6116,75.6522,88422.0
2023-03-15 14:30:00,79.44,80.02,79.2,79.57,94776.0,75.8335,76.3872,75.6044,75.9576,94776.0
2023-03-15 15:00:00,79.58,80.15,79.17,80.09,60594.0,75.9672,76.5113,75.5758,76.454,60594.0
2023-03-15 15:30:00,80.0,80.03,79.46,79.75,367569.0,76.3681,76.3968,75.8526,76.1295,367569.0
2023-03-16 09:30:00,78.74,80.46,78.51,80.0,34263.0,75.1653,76.8072,74.9458,76.3681,34263.0
2023-03-16 10:00:00,79.86,80.11,78.75,79.48,39111.0,76.2345,76.4731,75.1749,75.8717,39111.0
2023-03-16 10:30:00,79.51,80.3,78.62,80.01,66267.0,75.9004,76.6545,75.0508,76.3777,66267.0
2023-03-16 11:00:00,79.92,80.51,79.18,80.39,76248.0,76.2917,76.855,75.5853,76.7404,76248.0
2023-03-16 11:30:00,80.48,81.52,80.44,81.28,27803.0,76.8263,77.8191,76.7881,77.59,27803.0
2023-03-16 12:00:00,81.21,81.37,80.99,81.0,31392.0,77.5232,77.6759,77.3132,77.3227,31392.0
2023-03-16 12:30:00,81.06,81.6,80.84,81.52,51814.0,77.38,77.8955,77.17,77.8191,51814.0
2023-03-16 13:00:00,81.49,82.0,81.09,81.36,42941.0,77.7905,78.2773,77.4086,77.6664,42941.0
2023-03-16 13:30:00,81.22,81.76,81.04,81.69,43459.0,77.5327,78.0482,77.3609,77.9814,43459.0
2023-03-16 14:00:00,81.69,81.69,80.89,81.39,27916.0,77.9814,77.9814,77.2177,77.695,27916.0
2023-03-16 14:30:00,81.43,81.5,80.99,81.01,39899.0,77.7332,77.8,77.3132,77.3323,39899.0
2023-03-16 15:00:00,81.05,81.21,80.7,80.86,64636.0,77.3704,77.5232,77.0363,77.1891,64636.0
2023-03-16 15:30:00,80.89,80.93,80.31,80.69,127823.0,77.2177,77.2559,76.664,77.0268,127823.0
2023-03-17 09:30:00,79.63,80.63,79.52,79.93,77897.0,76.0149,76.9695,75.9099,76.3013,77897.0
2023-03-17 10:00:00,80.13,80.56,78.69,79.02,74304.0,76.4922,76.9027,75.1176,75.4326,74304.0
2023-03-17 10:30:00,79.08,79.45,78.85,78.86,31771.0,75.4899,75.8431,75.2703,75.2799,31771.0
2023-03-17 11:00:00,78.94,79.08,78.46,78.59,29498.0,75.3562,75.4899,74.898,75.0221,29498.0
2023-03-17 11:30:00,78.66,78.78,78.07,78.23,52565.0,75.089,75.2035,74.5257,74.6785,52565.0
2023-03-17 12:00:00,78.23,78.72,78.0,78.53,54096.0,74.6785,75.1462,74.4589,74.9649,54096.0
2023-03-17 12:30:00,78.56,78.79,77.7,77.72,32931.0,74.9935,75.213,74.1725,74.1916,32931.0
2023-03-17 13:00:00,77.67,78.16,77.67,77.89,63933.0,74.1439,74.6116,74.1439,74.3539,63933.0
2023-03-17 13:30:00,77.9,78.35,77.76,78.21,63484.0,74.3635,74.793,74.2298,74.6594,63484.0
2023-03-17 14:00:00,78.29,78.69,78.19,78.61,91300.0,74.7357,75.1176,74.6403,75.0412,91300.0
2023-03-17 14:30:00,78.61,79.07,78.5,78.82,44611.0,75.0412,75.4803,74.9362,75.2417,44611.0
2023-03-17 15:00:00,78.81,79.07,78.41,78.65,59478.0,75.2321,75.4803,74.8503,75.0794,59478.0
2023-03-17 15:30:00,78.61,78.76,77.91,78.18,213782.0,75.0412,75.1844,74.373,74.6307,213782.0
2023-03-20 09:30:00,78.55,79.55,77.0,79.3,59689.0,74.9839,75.9385,73.5043,75.6999,59689.0
2023-03-20 10:00:00,79.3,80.14,78.89,79.2,53728.0,75.6999,76.5018,75.3085,75.6044,53728.0
2023-03-20 10:30:00,79.13,79.58,78.12,79.09,62473.0,75.5376,75.9672,74.5735,75.4994,62473.0
2023-03-20 11:00:00,79.01,79.39,78.62,79.25,24779.0,75.4231,75.7858,75.0508,75.6522,24779.0
2023-03-20 11:30:00,79.31,79.51,78.41,78.61,50906.0,75.7094,75.9004,74.8503,75.0412,50906.0
2023-03-20 12:00:00,78.61,78.61,77.89,78.19,50937.0,75.0412,75.0412,74.3539,74.6403,50937.0
2023-03-20 12:30:00,78.17,78.68,77.88,78.34,16687.0,74.6212,75.108,74.3444,74.7835,16687.0
2023-03-20 13:00:00,78.34,79.07,78.21,78.64,57833.0,74.7835,75.4803,74.6594,75.0699,57833.0
2023-03-20 13:30:00,78.59,78.6,77.87,78.28,32376.0,75.0221,75.0317,74.3348,74.7262,32376.0
2023-03-20 14:00:00,78.3,78.63,78.11,78.18,38097.0,74.7453,75.0603,74.5639,74.6307,38097.0
2023-03-20 14:30:00,78.19,78.34,77.8,78.31,40456.0,74.6403,74.7835,74.268,74.7548,40456.0
2023-03-20 15:00:00,78.27,78.6,78.12,78.56,33993.0,74.7167,75.0317,74.5735,74.9935,33993.0
2023-03-20 15:30:00,78.57,78.99,78.22,78.27,163210.0,75.003,75.404,74.6689,74.7167,163210.0
2023-03-21 09:30:00,79.87,81.57,79.53,80.67,45120.0,76.244,77.8668,75.9195,77.0077,45120.0
2023-03-21 10:00:00,80.64,80.98,80.16,80.52,39618.0,76.9791,77.3036,76.5209,76.8645,39618.0
2023-03-21 10:30:00,80.63,80.88,80.16,80.48,25916.0,76.9695,77.2082,76.5209,76.8263,25916.0
2023-03-21 11:00:00,80.42,80.82,80.38,80.49,27689.0,76.769,77.1509,76.7309,76.8359,27689.0
2023-03-21 11:30:00,80.54,80.73,79.94,80.04,41502.0,76.8836,77.065,76.3108,76.4063,41502.0
2023-03-21 12:00:00,80.15,80.3,80.0,80.17,22091.0,76.5113,76.6545,76.3681,76.5304,22091.0
2023-03-21 12:30:00,80.13,80.2,79.73,79.79,18947.0,76.4922,76.559,76.1104,76.1677,18947.0
2023-03-21 13:00:00,79.78,79.93,79.59,79.74,14328.0,76.1581,76.3013,75.9767,76.1199,14328.0
2023-03-21 13:30:00,79.74,80.11,79.31,79.31,13400.0,76.1199,76.4731,75.7094,75.7094,13400.0
2023-03-21 14:00:00,79.1,79.55,79.1,79.37,13148.0,75.509,75.9385,75.509,75.7667,13148.0
2023-03-21 14:30:00,79.37,79.54,79.23,79.23,14467.0,75.7667,75.929,75.6331,75.6331,14467.0
2023-03-21 15:00:00,79.35,79.54,79.29,79.48,17369.0,75.7476,75.929,75.6903,75.8717,17369.0
2023-03-21 15:30:00,79.51,80.08,79.34,79.74,107983.0,75.9004,76.4445,75.7381,76.1199,107983.0
2023-03-22 09:30:00,80.65,81.01,78.6,80.22,73428.0,76.9886,77.3323,75.0317,76.5781,73428.0
2023-03-22 10:00:00,80.16,80.79,80.09,80.58,93097.0,76.5209,77.1223,76.454,76.9218,93097.0
2023-03-22 10:30:00,80.69,80.69,80.08,80.5,84223.0,77.0268,77.0268,76.4445,76.8454,84223.0
2023-03-22 11:00:00,80.58,80.71,80.26,80.52,25976.0,76.9218,77.0459,76.6163,76.8645,25976.0
2023-03-22 11:30:00,80.45,80.68,79.97,79.98,18552.0,76.7977,77.0172,76.3395,76.349,18552.0
2023-03-22 12:00:00,79.83,79.88,79.26,79.42,31668.0,76.2058,76.2536,75.6617,75.8144,31668.0
2023-03-22 12:30:00,79.41,79.59,79.17,79.3,46162.0,75.8049,75.9767,75.5758,75.6999,46162.0
2023-03-22 13:00:00,79.34,79.34,78.7,79.19,36690.0,75.7381,75.7381,75.1271,75.5949,36690.0
2023-03-22 13:30:00,79.24,80.06,79.1,80.03,75524.0,75.6426,76.4254,75.509,76.3968,75524.0
2023-03-22 14:00:00,80.09,80.69,79.63,79.77,46369.0,76.454,77.0268,76.0149,76.1486,46369.0
2023-03-22 14:30:00,79.76,80.39,79.15,79.42,29120.0,76.139,76.7404,75.5567,75.8144,29120.0
2023-03-22 15:00:00,79.35,79.6,78.68,79.4,37855.0,75.7476,75.9863,75.108,75.7954,37855.0
2023-03-22 15:30:00,79.37,79.38,77.43,77.49,153311.0,75.7667,75.7763,73.9148,73.9721,153311.0
2023-03-23 09:30:00,77.85,78.48,77.64,77.71,11898.0,74.3157,74.9171,74.1153,74.1821,11898.0
2023-03-23 10:00:00,77.64,77.94,77.36,77.53,21383.0,74.1153,74.4016,73.848,74.0103,21383.0
2023-03-23 10:30:00,77.63,78.63,77.63,78.34,24491.0,74.1057,75.0603,74.1057,74.7835,24491.0
2023-03-23 11:00:00,78.38,78.59,78.04,78.04,35418.0,74.8217,75.0221,74.4971,74.4971,35418.0
2023-03-23 11:30:00,78.13,78.37,78.08,78.2,17547.0,74.583,74.8121,74.5353,74.6498,17547.0
2023-03-23 12:00:00,78.18,78.18,77.92,78.13,24181.0,74.6307,74.6307,74.3825,74.583,24181.0
2023-03-23 12:30:00,78.17,78.21,77.4,77.63,27862.0,74.6212,74.6594,73.8862,74.1057,27862.0
2023-03-23 13:00:00,77.56,77.89,77.39,77.53,14834.0,74.0389,74.3539,73.8766,74.0103,14834.0
2023-03-23 13:30:00,77.57,77.85,77.23,77.24,26149.0,74.0484,74.3157,73.7239,73.7334,26149.0
2023-03-23 14:00:00,77.29,77.45,76.78,76.78,30622.0,73.7811,73.9339,73.2943,73.2943,30622.0
2023-03-23 14:30:00,76.75,76.92,76.13,76.74,32685.0,73.2657,73.4279,72.6738,73.2561,32685.0
2023-03-23 15:00:00,76.78,77.46,76.14,76.57,18021.0,73.2943,73.9434,72.6834,73.0938,18021.0
2023-03-23 15:30:00,76.49,77.47,76.45,77.02,70521.0,73.0175,73.953,72.9793,73.5234,70521.0
2023-03-24 09:30:00,76.38,76.71,75.64,76.67,32954.0,72.9125,73.2275,72.2061,73.1893,32954.0
2023-03-24 10:00:00,76.73,76.97,76.22,76.88,15650.0,73.2466,73.4757,72.7597,73.3898,15650.0
2023-03-24 10:30:00,76.9,76.98,75.54,75.76,28180.0,73.4089,73.4852,72.1106,72.3206,28180.0
2023-03-24 11:00:00,75.69,75.92,75.37,75.42,23477.0,72.2538,72.4733,71.9483,71.996,23477.0
2023-03-24 11:30:00,75.46,76.14,75.46,76.03,14520.0,72.0342,72.6834,72.0342,72.5783,14520.0
2023-03-24 12:00:00,76.04,76.19,75.48,75.64,8623.0,72.5879,72.7311,72.0533,72.2061,8623.0
2023-03-24 12:30:00,75.69,75.92,75.4,75.53,43318.0,72.2538,72.4733,71.9769,72.101,43318.0
2023-03-24 13:00:00,75.55,75.69,75.35,75.55,16791.0,72.1201,72.2538,71.9292,72.1201,16791.0
2023-03-24 13:30:00,75.64,76.17,75.54,75.91,54655.0,72.2061,72.712,72.1106,72.4638,54655.0
2023-03-24 14:00:00,75.94,76.08,75.7,76.07,17535.0,72.4924,72.6261,72.2633,72.6165,17535.0
2023-03-24 14:30:00,76.06,76.27,75.85,75.86,70952.0,72.607,72.8075,72.4065,72.4161,70952.0
2023-03-24 15:00:00,75.9,76.23,75.72,76.14,45378.0,72.4543,72.7693,72.2824,72.6834,45378.0
2023-03-24 15:30:00,76.18,76.24,75.6,76.0,203393.0,72.7215,72.7788,72.1679,72.5497,203393.0
2023-03-27 09:30:00,77.17,77.65,75.88,75.88,23994.0,73.6666,74.1248,72.4352,72.4352,23994.0
2023-03-27 10:00:00,76.02,76.58,76.02,76.15,14705.0,72.5688,73.1034,72.5688,72.6929,14705.0
2023-03-27 10:30:00,75.97,76.23,75.89,76.05,13332.0,72.5211,72.7693,72.4447,72.5974,13332.0
2023-03-27 11:00:00,75.95,76.11,75.76,76.11,10219.0,72.502,72.6547,72.3206,72.6547,10219.0
2023-03-27 11:30:00,76.11,76.21,75.92,76.08,11057.0,72.6547,72.7502,72.4733,72.6261,11057.0
2023-03-27 12:00:00,76.0,76.45,75.99,76.25,12714.0,72.5497,72.9793,72.5402,72.7884,12714.0
2023-03-27 12:30:00,76.26,76.69,76.07,76.69,13086.0,72.7979,73.2084,72.6165,73.2084,13086.0
2023-03-27 13:00:00,76.67,76.67,76.4,76.5,12264.0,73.1893,73.1893,72.9316,73.027,12264.0
2023-03-27 13:30:00,76.57,76.96,76.48,76.83,16475.0,73.0938,73.4661,73.0079,73.342,16475.0
2023-03-27 14:00:00,76.84,76.84,76.58,76.76,11553.0,73.3516,73.3516,73.1034,73.2752,11553.0
2023-03-27 14:30:00,76.82,77.3,76.82,77.15,10719.0,73.3325,73.7907,73.3325,73.6475,10719.0
2023-03-27 15:00:00,77.19,77.27,77.08,77.17,23969.0,73.6857,73.7621,73.5807,73.6666,23969.0
2023-03-27 15:30:00,77.19,77.42,76.47,76.57,107908.0,73.6857,73.9052,72.9984,73.0938,107908.0
2023-03-28 09:30:00,76.66,76.98,76.13,76.7,117545.0,73.1797,73.4852,72.6738,73.2179,117545.0
2023-03-28 10:00:00,76.72,77.87,76.62,77.54,18574.0,73.237,74.3348,73.1416,74.0198,18574.0
2023-03-28 10:30:00,77.43,77.43,76.99,77.05,6232.0,73.9148,73.9148,73.4948,73.552,6232.0
2023-03-28 11:00:00,77.03,77.18,76.62,76.75,6503.0,73.533,73.6761,73.1416,73.2657,6503.0
2023-03-28 11:30:00,76.66,76.77,76.45,76.65,20487.0,73.1797,73.2848,72.9793,73.1702,20487.0
2023-03-28 12:00:00,76.64,76.74,76.43,76.57,7664.0,73.1607,73.2561,72.9602,73.0938,7664.0
2023-03-28 12:30:00,76.53,77.24,76.47,76.81,29682.0,73.0556,73.7334,72.9984,73.3229,29682.0
2023-03-28 13:00:00,76.81,77.06,76.69,77.04,26681.0,73.3229,73.5616,73.2084,73.5425,26681.0
2023-03-28 13:30:00,76.91,77.2,76.9,77.09,13979.0,73.4184,73.6952,73.4089,73.5902,13979.0
2023-03-28 14:00:00,77.11,77.6,77.11,77.53,29629.0,73.6093,74.0771,73.6093,74.0103,29629.0
2023-03-28 14:30:00,77.53,77.74,77.34,77.68,24297.0,74.0103,74.2107,73.8289,74.1534,24297.0
2023-03-28 15:00:00,77.74,77.81,77.63,77.69,23503.0,74.2107,74.2775,74.1057,74.163,23503.0
2023-03-28 15:30:00,77.67,77.93,77.61,77.68,64208.0,74.1439,74.3921,74.0866,74.1534,64208.0
2023-03-29 09:30:00,78.8,78.8,78.11,78.37,24282.0,75.2226,75.2226,74.5639,74.8121,24282.0
2023-03-29 10:00:00,78.09,78.15,77.52,77.77,6700.0,74.5448,74.6021,74.0007,74.2394,6700.0
2023-03-29 10:30:00,77.74,77.97,77.37,77.37,3344.0,74.2107,74.4303,73.8575,73.8575,3344.0
2023-03-29 11:00:00,77.45,77.66,77.35,77.5,17264.0,73.9339,74.1343,73.8384,73.9816,17264.0
2023-03-29 11:30:00,77.52,77.71,77.48,77.6,4771.0,74.0007,74.1821,73.9625,74.0771,4771.0
2023-03-29 12:00:00,77.57,77.72,77.44,77.46,4565.0,74.0484,74.1916,73.9243,73.9434,4565.0
2023-03-29 12:30:00,77.53,77.74,77.44,77.7,5716.0,74.0103,74.2107,73.9243,74.1725,5716.0
2023-03-29 13:00:00,77.54,77.85,77.54,77.83,4865.0,74.0198,74.3157,74.0198,74.2966,4865.0
2023-03-29 13:30:00,77.76,77.81,77.35,77.38,15118.0,74.2298,74.2775,73.8384,73.8671,15118.0
2023-03-29 14:00:00,77.39,77.65,77.31,77.62,6001.0,73.8766,74.1248,73.8002,74.0962,6001.0
2023-03-29 14:30:00,77.58,77.94,77.57,77.82,7465.0,74.058,74.4016,74.0484,74.2871,7465.0
2023-03-29 15:00:00,77.82,78.19,77.66,78.06,9625.0,74.2871,74.6403,74.1343,74.5162,9625.0
2023-03-29 15:30:00,78.0,78.28,77.82,77.87,71938.0,74.4589,74.7262,74.2871,74.3348,71938.0
2023-03-30 09:30:00,78.79,79.55,78.45,79.55,9682.0,75.213,75.9385,74.8885,75.9385,9682.0
2023-03-30 10:00:00,79.64,79.89,79.23,79.7,20282.0,76.0245,76.2631,75.6331,76.0817,20282.0
2023-03-30 10:30:00,79.69,79.83,79.4,79.4,14238.0,76.0722,76.2058,75.7954,75.7954,14238.0
2023-03-30 11:00:00,79.45,79.65,79.11,79.34,13114.0,75.8431,76.034,75.5185,75.7381,13114.0
2023-03-30 11:30:00,79.35,79.43,79.02,79.32,10743.0,75.7476,75.824,75.4326,75.719,10743.0
2023-03-30 12:00:00,79.33,79.35,79.02,79.27,12198.0,75.7285,75.7476,75.4326,75.6713,12198.0
2023-03-30 12:30:00,79.27,79.27,78.84,78.85,10900.0,75.6713,75.6713,75.2608,75.2703,10900.0
2023-03-30 13:00:00,78.82,78.95,78.73,78.85,8888.0,75.2417,75.3658,75.1558,75.2703,8888.0
2023-03-30 13:30:00,78.74,78.75,78.4,78.47,8885.0,75.1653,75.1749,74.8408,74.9076,8885.0
2023-03-30 14:00:00,78.5,78.65,78.44,78.63,6580.0,74.9362,75.0794,74.8789,75.0603,6580.0
2023-03-30 14:30:00,78.62,78.67,78.39,78.48,8479.0,75.0508,75.0985,74.8312,74.9171,8479.0
2023-03-30 15:00:00,78.49,78.49,78.27,78.28,11366.0,74.9267,74.9267,74.7167,74.7262,11366.0
2023-03-30 15:30:00,78.34,78.82,78.25,78.63,56617.0,74.7835,75.2417,74.6976,75.0603,56617.0
2023-03-31 09:30:00,79.1,79.74,78.86,79.17,10246.0,75.509,76.1199,75.2799,75.5758,10246.0
2023-03-31 10:00:00,79.1,79.56,79.09,79.51,5236.0,75.509,75.9481,75.4994,75.9004,5236.0
2023-03-31 10:30:00,79.44,79.76,79.26,79.76,8645.0,75.8335,76.139,75.6617,76.139,8645.0
2023-03-31 11:00:00,79.68,80.0,79.67,79.96,9374.0,76.0626,76.3681,76.0531,76.3299,9374.0
2023-03-31 11:30:00,79.89,79.94,79.77,79.87,9588.0,76.2631,76.3108,76.1486,76.244,9588.0
2023-03-31 12:00:00,79.91,80.28,79.86,79.87,25370.0,76.2822,76.6354,76.2345,76.244,25370.0
2023-03-31 12:30:00,79.74,79.79,79.53,79.66,8161.0,76.1199,76.1677,75.9195,76.0436,8161.0
2023-03-31 13:00:00,79.67,79.72,79.34,79.34,5709.0,76.0531,76.1008,75.7381,75.7381,5709.0
2023-03-31 13:30:00,79.35,79.42,78.92,78.98,15172.0,75.7476,75.8144,75.3371,75.3944,15172.0
2023-03-31 14:00:00,78.97,79.3,78.97,79.06,8103.0,75.3849,75.6999,75.3849,75.4708,8103.0
2023-03-31 14:30:00,79.06,79.17,78.88,78.89,8069.0,75.4708,75.5758,75.299,75.3085,8069.0
2023-03-31 15:00:00,78.99,79.37,78.99,79.37,14145.0,75.404,75.7667,75.404,75.7667,14145.0
2023-03-31 15:30:00,79.33,79.8,79.15,79.56,87229.0,75.7285,76.1772,75.5567,75.9481,87229.0
2023-04-03 09:30:00,79.32,79.71,79.11,79.43,18601.0,75.719,76.0913,75.5185,75.824,18601.0
2023-04-03 10:00:00,79.65,79.92,78.96,79.36,25525.0,76.034,76.2917,75.3753,75.7572,25525.0
2023-04-03 10:30:00,79.31,79.33,78.02,78.02,12859.0,75.7094,75.7285,74.478,74.478,12859.0
2023-04-03 11:00:00,78.1,78.2,77.76,78.17,9133.0,74.5544,74.6498,74.2298,74.6212,9133.0
2023-04-03 11:30:00,78.2,78.34,78.1,78.19,10671.0,74.6498,74.7835,74.5544,74.6403,10671.0
2023-04-03 12:00:00,78.23,78.48,78.13,78.28,6546.0,74.6785,74.9171,74.583,74.7262,6546.0
2023-04-03 12:30:00,78.26,78.32,77.96,78.05,7901.0,74.7071,74.7644,74.4207,74.5066,7901.0
2023-04-03 13:00:00,77.95,78.14,77.9,77.95,19737.0,74.4112,74.5926,74.3635,74.4112,19737.0
2023-04-03 13:30:00,77.95,78.08,77.83,78.03,25137.0,74.4112,74.5353,74.2966,74.4876,25137.0
2023-04-03 14:00:00,78.03,78.1,77.9,77.99,8587.0,74.4876,74.5544,74.3635,74.4494,8587.0
2023-04-03 14:30:00,77.98,78.14,77.81,78.02,9645.0,74.4398,74.5926,74.2775,74.478,9645.0
2023-04-03 15:00:00,77.99,78.3,77.99,78.3,16181.0,74.4494,74.7453,74.4494,74.7453,16181.0
2023-04-03 15:30:00,78.33,78.61,78.32,78.49,63010.0,74.7739,75.0412,74.7644,74.9267,63010.0
2023-04-04 09:30:00,79.05,79.05,77.76,77.93,8599.0,75.4612,75.4612,74.2298,74.3921,8599.0
2023-04-04 10:00:00,78.11,78.69,77.24,77.53,13788.0,74.5639,75.1176,73.7334,74.0103,13788.0
2023-04-04 10:30:00,77.57,77.85,76.51,76.52,20563.0,74.0484,74.3157,73.0366,73.0461,20563.0
2023-04-04 11:00:00,76.61,76.81,76.35,76.73,17250.0,73.132,73.3229,72.8838,73.2466,17250.0
2023-04-04 11:30:00,76.81,76.83,76.39,76.56,15449.0,73.3229,73.342,72.922,73.0843,15449.0
2023-04-04 12:00:00,76.62,76.62,76.23,76.59,4854.0,73.1416,73.1416,72.7693,73.1129,4854.0
2023-04-04 12:30:00,76.58,76.65,76.42,76.6,3402.0,73.1034,73.1702,72.9506,73.1225,3402.0
2023-04-04 13:00:00,76.56,76.85,76.47,76.7,5899.0,73.0843,73.3611,72.9984,73.2179,5899.0
2023-04-04 13:30:00,76.79,76.87,76.6,76.74,6307.0,73.3038,73.3802,73.1225,73.2561,6307.0
2023-04-04 14:00:00,76.64,76.89,76.57,76.67,25207.0,73.1607,73.3993,73.0938,73.1893,25207.0
2023-04-04 14:30:00,76.66,76.86,76.66,76.75,16270.0,73.1797,73.3707,73.1797,73.2657,16270.0
2023-04-04 15:00:00,76.76,76.93,76.62,76.62,8604.0,73.2752,73.4375,73.1416,73.1416,8604.0
2023-04-04 15:30:00,76.63,77.01,76.46,76.87,43627.0,73.1511,73.5139,72.9888,73.3802,43627.0
2023-04-05 09:30:00,76.11,76.53,75.41,76.38,19417.0,72.6547,73.0556,71.9865,72.9125,19417.0
2023-04-05 10:00:00,76.19,76.37,75.66,75.97,36031.0,72.7311,72.9029,72.2251,72.5211,36031.0
2023-04-05 10:30:00,76.03,76.37,75.83,76.06,16569.0,72.5783,72.9029,72.3874,72.607,16569.0
2023-04-05 11:00:00,76.17,76.27,75.86,76.08,23414.0,72.712,72.8075,72.4161,72.6261,23414.0
2023-04-05 11:30:00,76.08,76.14,75.73,75.76,26341.0,72.6261,72.6834,72.292,72.3206,26341.0
2023-04-05 12:00:00,75.78,76.0,75.76,75.89,15483.0,72.3397,72.5497,72.3206,72.4447,15483.0
2023-04-05 12:30:00,75.87,76.05,75.74,75.94,15678.0,72.4256,72.5974,72.3015,72.4924,15678.0
2023-04-05 13:00:00,75.97,76.54,75.96,76.3,7382.0,72.5211,73.0652,72.5115,72.8361,7382.0
2023-04-05 13:30:00,76.32,76.37,76.08,76.19,6345.0,72.8552,72.9029,72.6261,72.7311,6345.0
2023-04-05 14:00:00,76.28,76.57,76.26,76.39,11046.0,72.817,73.0938,72.7979,72.922,11046.0
2023-04-05 14:30:00,76.39,76.64,76.12,76.17,11311.0,72.922,73.1607,72.6643,72.712,11311.0
2023-04-05 15:00:00,76.2,76.22,75.84,76.12,18114.0,72.7406,72.7597,72.397,72.6643,18114.0
2023-04-05 15:30:00,76.12,76.58,76.07,76.56,65031.0,72.6643,73.1034,72.6165,73.0843,65031.0
2023-04-06 09:30:00,76.74,76.81,76.12,76.32,9202.0,73.2561,73.3229,72.6643,72.8552,9202.0
2023-04-06 10:00:00,76.36,76.83,76.32,76.66,9611.0,72.8934,73.342,72.8552,73.1797,9611.0
2023-04-06 10:30:00,76.68,76.75,76.22,76.23,17212.0,73.1988,73.2657,72.7597,72.7693,17212.0
2023-04-06 11:00:00,76.28,76.53,75.84,75.92,7980.0,72.817,73.0556,72.397,72.4733,7980.0
2023-04-06 11:30:00,75.85,76.35,75.71,76.32,8518.0,72.4065,72.8838,72.2729,72.8552,8518.0
2023-04-06 12:00:00,76.37,76.42,76.08,76.13,12448.0,72.9029,72.9506,72.6261,72.6738,12448.0
2023-04-06 12:30:00,76.13,76.75,76.13,76.43,7819.0,72.6738,73.2657,72.6738,72.9602,7819.0
2023-04-06 13:00:00,76.43,76.94,76.4,76.86,7876.0,72.9602,73.447,72.9316,73.3707,7876.0
2023-04-06 13:30:00,76.83,76.83,76.34,76.34,5803.0,73.342,73.342,72.8743,72.8743,5803.0
2023-04-06 14:00:00,76.29,76.72,76.29,76.72,15142.0,72.8265,73.237,72.8265,73.237,15142.0
2023-04-06 14:30:00,76.72,76.72,76.3,76.31,9456.0,73.237,73.237,72.8361,72.8456,9456.0
2023-04-06 15:00:00,76.37,76.39,75.98,76.18,12033.0,72.9029,72.922,72.5306,72.7215,12033.0
2023-04-06 15:30:00,76.24,76.27,75.95,76.21,52452.0,72.7788,72.8075,72.502,72.7502,52452.0
2023-04-10 09:30:00,76.09,77.56,76.09,77.34,21789.0,72.6356,74.0389,72.6356,73.8289,21789.0
2023-04-10 10:00:00,77.29,77.92,77.16,77.48,8438.0,73.7811,74.3825,73.657,73.9625,8438.0
2023-04-10 10:30:00,77.67,78.14,77.67,77.7,10844.0,74.1439,74.5926,74.1439,74.1725,10844.0
2023-04-10 11:00:00,77.65,77.92,77.58,77.82,6307.0,74.1248,74.3825,74.058,74.2871,6307.0
2023-04-10 11:30:00,77.86,77.86,77.37,77.44,7119.0,74.3253,74.3253,73.8575,73.9243,7119.0
2023-04-10 12:00:00,77.37,77.51,77.32,77.5,3811.0,73.8575,73.9912,73.8098,73.9816,3811.0
2023-04-10 12:30:00,77.48,77.76,77.4,77.61,9350.0,73.9625,74.2298,73.8862,74.0866,9350.0
2023-04-10 13:00:00,77.58,77.79,77.49,77.73,6942.0,74.058,74.2584,73.9721,74.2012,6942.0
2023-04-10 13:30:00,77.69,77.85,77.54,77.66,9476.0,74.163,74.3157,74.0198,74.1343,9476.0
2023-04-10 14:00:00,77.65,77.83,77.58,77.83,8387.0,74.1248,74.2966,74.058,74.2966,8387.0
2023-04-10 14:30:00,77.88,77.88,77.66,77.66,9665.0,74.3444,74.3444,74.1343,74.1343,9665.0
2023-04-10 15:00:00,77.72,77.84,77.6,77.63,12443.0,74.1916,74.3062,74.0771,74.1057,12443.0
2023-04-10 15:30:00,77.67,78.2,77.61,78.16,56809.0,74.1439,74.6498,74.0866,74.6116,56809.0
2023-04-11 09:30:00,78.21,79.23,78.21,78.71,17105.0,75.0748,76.0539,75.0748,75.5547,17105.0
2023-04-11 10:00:00,78.77,79.82,78.77,79.26,15666.0,75.6123,76.6202,75.6123,76.0827,15666.0
2023-04-11 10:30:00,79.25,79.59,78.96,79.31,19775.0,76.0731,76.3994,75.7947,76.1307,19775.0
2023-04-11 11:00:00,79.4,79.41,78.95,79.33,13157.0,76.2171,76.2267,75.7851,76.1499,13157.0
2023-04-11 11:30:00,79.4,80.16,79.3,80.16,28803.0,76.2171,76.9466,76.1211,76.9466,28803.0
2023-04-11 12:00:00,80.21,81.07,80.21,81.04,21251.0,76.9946,77.8201,76.9946,77.7913,21251.0
2023-04-11 12:30:00,81.06,81.21,80.68,80.88,19145.0,77.8105,77.9545,77.4458,77.6377,19145.0
2023-04-11 13:00:00,80.88,81.03,80.63,80.72,15583.0,77.6377,77.7817,77.3978,77.4842,15583.0
2023-04-11 13:30:00,80.75,80.96,80.27,80.88,13898.0,77.5129,77.7145,77.0522,77.6377,13898.0
2023-04-11 14:00:00,80.81,81.37,80.81,81.13,13143.0,77.5705,78.1081,77.5705,77.8777,13143.0
2023-04-11 14:30:00,81.24,81.44,81.07,81.1,23323.0,77.9833,78.1753,77.8201,77.8489,23323.0
2023-04-11 15:00:00,81.13,81.23,80.91,81.14,16313.0,77.8777,77.9737,77.6665,77.8873,16313.0
2023-04-11 15:30:00,81.14,81.15,80.83,80.89,96772.0,77.8873,77.8969,77.5897,77.6473,96772.0
2023-04-12 09:30:00,82.0,82.33,80.74,80.74,15229.0,78.7128,79.0296,77.5033,77.5033,15229.0
2023-04-12 10:00:00,80.19,80.55,79.51,79.92,8657.0,76.9754,77.321,76.3227,76.7162,8657.0
2023-04-12 10:30:00,79.77,79.87,79.41,79.56,10356.0,76.5722,76.6682,76.2267,76.3707,10356.0
2023-04-12 11:00:00,79.63,79.63,79.04,79.14,16721.0,76.4378,76.4378,75.8715,75.9675,16721.0
2023-04-12 11:30:00,79.15,79.83,79.08,79.67,17855.0,75.9771,76.6298,75.9099,76.4762,17855.0
2023-04-12 12:00:00,79.73,79.74,79.48,79.64,12676.0,76.5338,76.5434,76.2939,76.4474,12676.0
2023-04-12 12:30:00,79.69,79.69,79.25,79.46,8325.0,76.4954,76.4954,76.0731,76.2747,8325.0
2023-04-12 13:00:00,79.37,79.65,79.25,79.41,17031.0,76.1883,76.457,76.0731,76.2267,17031.0
2023-04-12 13:30:00,79.42,79.59,79.04,79.24,9118.0,76.2363,76.3994,75.8715,76.0635,9118.0
2023-04-12 14:00:00,79.22,79.5,79.04,79.09,32058.0,76.0443,76.3131,75.8715,75.9195,32058.0
2023-04-12 14:30:00,79.06,79.19,78.86,79.16,19797.0,75.8907,76.0155,75.6987,75.9867,19797.0
2023-04-12 15:00:00,79.12,79.14,78.55,78.63,22336.0,75.9483,75.9675,75.4011,75.4779,22336.0
2023-04-12 15:30:00,78.6,79.05,78.58,79.03,75449.0,75.4491,75.8811,75.4299,75.8619,75449.0
2023-04-13 09:30:00,79.46,79.46,78.85,78.85,7109.0,76.2747,76.2747,75.6891,75.6891,7109.0
2023-04-13 10:00:00,78.87,78.94,78.03,78.38,16203.0,75.7083,75.7755,74.902,75.238,16203.0
2023-04-13 10:30:00,78.38,78.58,78.16,78.16,26055.0,75.238,75.4299,75.0268,75.0268,26055.0
2023-04-13 11:00:00,78.18,78.35,77.97,78.09,25396.0,75.046,75.2092,74.8444,74.9596,25396.0
2023-04-13 11:30:00,78.09,78.18,77.91,78.05,42935.0,74.9596,75.046,74.7868,74.9212,42935.0
2023-04-13 12:00:00,78.11,78.6,78.07,78.39,36940.0,74.9788,75.4491,74.9404,75.2476,36940.0
2023-04-13 12:30:00,78.37,78.39,77.99,78.33,27049.0,75.2284,75.2476,74.8636,75.19,27049.0
2023-04-13 13:00:00,78.29,78.83,78.24,78.59,9776.0,75.1516,75.6699,75.1036,75.4395,9776.0
2023-04-13 13:30:00,78.59,79.02,78.5,78.55,25288.0,75.4395,75.8523,75.3531,75.4011,25288.0
2023-04-13 14:00:00,78.59,78.94,78.41,78.9,11878.0,75.4395,75.7755,75.2668,75.7371,11878.0
2023-04-13 14:30:00,78.89,78.89,78.59,78.74,21400.0,75.7275,75.7275,75.4395,75.5835,21400.0
2023-04-13 15:00:00,78.7,78.79,78.38,78.64,42380.0,75.5451,75.6315,75.238,75.4875,42380.0
2023-04-13 15:30:00,78.63,78.65,78.31,78.63,71013.0,75.4779,75.4971,75.1708,75.4779,71013.0
2023-04-14 09:30:00,78.78,80.43,78.78,79.95,24056.0,75.6219,77.2058,75.6219,76.745,24056.0
2023-04-14 10:00:00,79.85,80.11,78.99,79.39,12909.0,76.649,76.8986,75.8235,76.2075,12909.0
2023-04-14 10:30:00,79.31,79.47,79.05,79.31,8955.0,76.1307,76.2843,75.8811,76.1307,8955.0
2023-04-14 11:00:00,79.28,79.59,79.14,79.53,9880.0,76.1019,76.3994,75.9675,76.3419,9880.0
2023-04-14 11:30:00,79.39,79.49,78.99,79.36,8330.0,76.2075,76.3035,75.8235,76.1787,8330.0
2023-04-14 12:00:00,79.31,79.5,79.31,79.47,6942.0,76.1307,76.3131,76.1307,76.2843,6942.0
2023-04-14 12:30:00,79.37,79.44,79.0,79.17,11592.0,76.1883,76.2555,75.8331,75.9963,11592.0
2023-04-14 13:00:00,79.17,79.57,79.16,79.27,11812.0,75.9963,76.3803,75.9867,76.0923,11812.0
2023-04-14 13:30:00,79.23,79.29,79.06,79.29,5317.0,76.0539,76.1115,75.8907,76.1115,5317.0
2023-04-14 14:00:00,79.2,79.44,79.11,79.3,16156.0,76.0251,76.2555,75.9387,76.1211,16156.0
2023-04-14 14:30:00,79.32,79.52,79.25,79.31,5078.0,76.1403,76.3323,76.0731,76.1307,5078.0
2023-04-14 15:00:00,79.23,79.32,79.05,79.2,13925.0,76.0539,76.1403,75.8811,76.0251,13925.0
2023-04-14 15:30:00,79.27,79.76,79.27,79.58,44108.0,76.0923,76.5626,76.0923,76.3898,44108.0
2023-04-17 09:30:00,79.57,80.36,79.19,80.01,16034.0,76.3803,77.1386,76.0155,76.8026,16034.0
2023-04-17 10:00:00,80.0,80.11,79.23,79.47,14605.0,76.793,76.8986,76.0539,76.2843,14605.0
2023-04-17 10:30:00,79.63,79.76,78.86,79.2,25195.0,76.4378,76.5626,75.6987,76.0251,25195.0
2023-04-17 11:00:00,79.17,79.34,78.79,79.02,34781.0,75.9963,76.1595,75.6315,75.8523,34781.0
2023-04-17 11:30:00,78.96,79.05,78.7,78.92,22223.0,75.7947,75.8811,75.5451,75.7563,22223.0
2023-04-17 12:00:00,78.9,78.98,78.65,78.92,31723.0,75.7371,75.8139,75.4971,75.7563,31723.0
2023-04-17 12:30:00,78.91,79.05,78.76,78.84,9506.0,75.7467,75.8811,75.6027,75.6795,9506.0
2023-04-17 13:00:00,78.89,78.9,78.6,78.85,15448.0,75.7275,75.7371,75.4491,75.6891,15448.0
2023-04-17 13:30:00,78.92,78.98,78.51,78.53,10686.0,75.7563,75.8139,75.3627,75.3819,10686.0
2023-04-17 14:00:00,78.45,78.86,78.36,78.85,6352.0,75.3051,75.6987,75.2188,75.6891,6352.0
2023-04-17 14:30:00,78.83,79.16,78.82,79.08,5691.0,75.6699,75.9867,75.6603,75.9099,5691.0
2023-04-17 15:00:00,79.14,79.66,79.13,79.54,7594.0,75.9675,76.4666,75.9579,76.3515,7594.0
2023-04-17 15:30:00,79.53,79.8,79.41,79.68,34604.0,76.3419,76.601,76.2267,76.4858,34604.0
2023-04-18 09:30:00,79.59,79.73,78.62,78.7,14087.0,76.3994,76.5338,75.4683,75.5451,14087.0
2023-04-18 10:00:00,78.78,79.2,78.72,78.86,12409.0,75.6219,76.0251,75.5643,75.6987,12409.0
2023-04-18 10:30:00,78.86,79.23,78.72,79.03,8440.0,75.6987,76.0539,75.5643,75.8619,8440.0
2023-04-18 11:00:00,79.12,79.38,78.94,79.15,8508.0,75.9483,76.1979,75.7755,75.9771,8508.0
2023-04-18 11:30:00,79.08,79.35,79.04,79.07,12803.0,75.9099,76.1691,75.8715,75.9003,12803.0
2023-04-18 12:00:00,79.15,79.69,79.08,79.58,11765.0,75.9771,76.4954,75.9099,76.3898,11765.0
2023-04-18 12:30:00,79.58,79.84,79.57,79.64,10946.0,76.3898,76.6394,76.3803,76.4474,10946.0
2023-04-18 13:00:00,79.65,79.77,79.22,79.28,10457.0,76.457,76.5722,76.0443,76.1019,10457.0
2023-04-18 13:30:00,79.27,79.44,79.02,79.1,8908.0,76.0923,76.2555,75.8523,75.9291,8908.0
2023-04-18 14:00:00,79.12,79.37,78.99,79.37,7880.0,75.9483,76.1883,75.8235,76.1883,7880.0
2023-04-18 14:30:00,79.3,79.74,79.12,79.59,26580.0,76.1211,76.5434,75.9483,76.3994,26580.0
2023-04-18 15:00:00,79.51,79.74,79.49,79.65,12247.0,76.3227,76.5434,76.3035,76.457,12247.0
2023-04-18 15:30:00,79.67,79.93,79.57,79.58,45768.0,76.4762,76.7258,76.3803,76.3898,45768.0
2023-04-19 09:30:00,79.33,79.74,78.88,79.37,23547.0,76.1499,76.5434,75.7179,76.1883,23547.0
2023-04-19 10:00:00,79.4,80.07,79.2,80.04,14103.0,76.2171,76.8602,76.0251,76.8314,14103.0
2023-04-19 10:30:00,80.15,80.16,79.79,80.08,21382.0,76.937,76.9466,76.5914,76.8698,21382.0
2023-04-19 11:00:00,80.13,80.13,79.44,79.59,19116.0,76.9178,76.9178,76.2555,76.3994,19116.0
2023-04-19 11:30:00,79.51,79.53,79.03,79.16,16220.0,76.3227,76.3419,75.8619,75.9867,16220.0
2023-04-19 12:00:00,79.14,79.28,79.03,79.05,13760.0,75.9675,76.1019,75.8619,75.8811,13760.0
2023-04-19 12:30:00,79.07,79.5,79.01,79.33,14010.0,75.9003,76.3131,75.8427,76.1499,14010.0
2023-04-19 13:00:00,79.34,79.46,79.11,79.2,7708.0,76.1595,76.2747,75.9387,76.0251,7708.0
2023-04-19 13:30:00,79.2,79.51,79.1,79.48,17894.0,76.0251,76.3227,75.9291,76.2939,17894.0
2023-04-19 14:00:00,79.48,79.71,79.31,79.69,7687.0,76.2939,76.5146,76.1307,76.4954,7687.0
2023-04-19 14:30:00,79.65,79.7,79.5,79.57,10507.0,76.457,76.505,76.3131,76.3803,10507.0
2023-04-19 15:00:00,79.56,79.61,79.39,79.58,20159.0,76.3707,76.4186,76.2075,76.3898,20159.0
2023-04-19 15:30:00,79.58,79.63,79.3,79.6,62034.0,76.3898,76.4378,76.1211,76.409,62034.0
2023-04-20 09:30:00,78.65,79.14,78.28,79.05,17500.0,75.4971,75.9675,75.142,75.8811,17500.0
2023-04-20 10:00:00,79.16,79.75,78.89,79.62,11753.0,75.9867,76.553,75.7275,76.4282,11753.0
2023-04-20 10:30:00,79.62,80.13,79.44,80.05,11693.0,76.4282,76.9178,76.2555,76.841,11693.0
2023-04-20 11:00:00,80.11,80.26,79.29,79.29,11571.0,76.8986,77.0426,76.1115,76.1115,11571.0
2023-04-20 11:30:00,79.37,79.45,79.11,79.28,18568.0,76.1883,76.2651,75.9387,76.1019,18568.0
2023-04-20 12:00:00,79.27,79.42,78.98,79.28,15191.0,76.0923,76.2363,75.8139,76.1019,15191.0
2023-04-20 12:30:00,79.27,79.31,79.1,79.1,4675.0,76.0923,76.1307,75.9291,75.9291,4675.0
2023-04-20 13:00:00,79.13,79.39,79.1,79.27,8636.0,75.9579,76.2075,75.9291,76.0923,8636.0
2023-04-20 13:30:00,79.26,79.37,79.06,79.18,6009.0,76.0827,76.1883,75.8907,76.0059,6009.0
2023-04-20 14:00:00,79.2,79.24,78.98,79.02,7532.0,76.0251,76.0635,75.8139,75.8523,7532.0
2023-04-20 14:30:00,78.96,78.98,78.6,78.72,11525.0,75.7947,75.8139,75.4491,75.5643,11525.0
2023-04-20 15:00:00,78.72,78.87,78.56,78.58,16611.0,75.5643,75.7083,75.4107,75.4299,16611.0
2023-04-20 15:30:00,78.58,79.07,78.58,78.95,52899.0,75.4299,75.9003,75.4299,75.7851,52899.0
2023-04-21 09:30:00,78.86,79.6,78.17,78.64,14138.0,75.6987,76.409,75.0364,75.4875,14138.0
2023-04-21 10:00:00,78.63,79.01,78.31,79.01,8877.0,75.4779,75.8427,75.1708,75.8427,8877.0
2023-04-21 10:30:00,79.04,79.15,78.66,78.89,7610.0,75.8715,75.9771,75.5067,75.7275,7610.0
2023-04-21 11:00:00,78.88,79.35,78.85,79.31,7252.0,75.7179,76.1691,75.6891,76.1307,7252.0
2023-04-21 11:30:00,79.36,79.59,79.25,79.59,7164.0,76.1787,76.3994,76.0731,76.3994,7164.0
2023-04-21 12:00:00,79.48,79.72,79.32,79.35,7874.0,76.2939,76.5242,76.1403,76.1691,7874.0
2023-04-21 12:30:00,79.33,79.61,79.28,79.45,11666.0,76.1499,76.4186,76.1019,76.2651,11666.0
2023-04-21 13:00:00,79.47,79.63,79.42,79.6,5817.0,76.2843,76.4378,76.2363,76.409,5817.0
2023-04-21 13:30:00,79.56,79.78,79.56,79.75,11347.0,76.3707,76.5818,76.3707,76.553,11347.0
2023-04-21 14:00:00,79.75,79.93,79.67,79.78,16746.0,76.553,76.7258,76.4762,76.5818,16746.0
2023-04-21 14:30:00,79.78,79.78,79.53,79.67,11141.0,76.5818,76.5818,76.3419,76.4762,11141.0
2023-04-21 15:00:00,79.66,79.71,79.47,79.5,13427.0,76.4666,76.5146,76.2843,76.3131,13427.0
2023-04-21 15:30:00,79.5,79.63,79.26,79.4,48786.0,76.3131,76.4378,76.0827,76.2171,48786.0
2023-04-24 09:30:00,79.36,80.26,78.98,80.01,28204.0,76.1787,77.0426,75.8139,76.8026,28204.0
2023-04-24 10:00:00,80.06,80.06,79.29,79.31,14068.0,76.8506,76.8506,76.1115,76.1307,14068.0
2023-04-24 10:30:00,79.38,79.51,78.84,79.19,25854.0,76.1979,76.3227,75.6795,76.0155,25854.0
2023-04-24 11:00:00,79.19,79.19,78.34,78.34,14029.0,76.0155,76.0155,75.1996,75.1996,14029.0
2023-04-24 11:30:00,78.5,78.64,78.18,78.2,11721.0,75.3531,75.4875,75.046,75.0652,11721.0
2023-04-24 12:00:00,78.19,78.7,78.16,78.64,25243.0,75.0556,75.5451,75.0268,75.4875,25243.0
2023-04-24 12:30:00,78.63,78.63,78.46,78.57,7019.0,75.4779,75.4779,75.3147,75.4203,7019.0
2023-04-24 13:00:00,78.59,78.91,78.48,78.76,11540.0,75.4395,75.7467,75.3339,75.6027,11540.0
2023-04-24 13:30:00,78.72,79.01,78.7,78.97,12540.0,75.5643,75.8427,75.5451,75.8043,12540.0
2023-04-24 14:00:00,78.99,78.99,78.75,78.83,13914.0,75.8235,75.8235,75.5931,75.6699,13914.0
2023-04-24 14:30:00,78.83,78.83,78.38,78.53,29061.0,75.6699,75.6699,75.238,75.3819,29061.0
2023-04-24 15:00:00,78.55,78.89,78.53,78.7,22866.0,75.4011,75.7275,75.3819,75.5451,22866.0
2023-04-24 15:30:00,78.67,78.86,78.56,78.63,68937.0,75.5163,75.6987,75.4107,75.4779,68937.0
2023-04-25 09:30:00,77.99,78.05,77.0,77.2,35038.0,74.8636,74.9212,73.9133,74.1053,35038.0
2023-04-25 10:00:00,77.21,77.4,76.68,76.76,13276.0,74.1149,74.2972,73.6061,73.6829,13276.0
2023-04-25 10:30:00,76.81,77.04,76.38,76.96,6857.0,73.7309,73.9517,73.3181,73.8749,6857.0
2023-04-25 11:00:00,77.0,77.11,76.88,77.07,13835.0,73.9133,74.0189,73.7981,73.9805,13835.0
2023-04-25 11:30:00,77.02,77.03,76.7,76.83,10976.0,73.9325,73.9421,73.6253,73.7501,10976.0
2023-04-25 12:00:00,76.79,77.21,76.79,76.99,14497.0,73.7117,74.1149,73.7117,73.9037,14497.0
2023-04-25 12:30:00,76.96,77.12,76.9,77.01,25031.0,73.8749,74.0285,73.8173,73.9229,25031.0
2023-04-25 13:00:00,77.02,77.29,76.69,76.98,19158.0,73.9325,74.1916,73.6157,73.8941,19158.0
2023-04-25 13:30:00,76.98,77.1,76.8,76.94,14019.0,73.8941,74.0093,73.7213,73.8557,14019.0
2023-04-25 14:00:00,77.0,77.11,76.92,77.11,10388.0,73.9133,74.0189,73.8365,74.0189,10388.0
2023-04-25 14:30:00,77.12,77.17,76.77,76.84,23140.0,74.0285,74.0765,73.6925,73.7597,23140.0
2023-04-25 15:00:00,76.77,77.02,76.68,76.95,15248.0,73.6925,73.9325,73.6061,73.8653,15248.0
2023-04-25 15:30:00,76.97,77.1,76.73,76.73,53502.0,73.8845,74.0093,73.6541,73.6541,53502.0
2023-04-26 09:30:00,76.37,77.51,76.37,77.1,10885.0,73.3085,74.4028,73.3085,74.0093,10885.0
2023-04-26 10:00:00,76.95,77.58,76.95,77.06,6329.0,73.8653,74.47,73.8653,73.9709,6329.0
2023-04-26 10:30:00,77.18,77.44,76.92,77.44,13546.0,74.0861,74.3356,73.8365,74.3356,13546.0
2023-04-26 11:00:00,77.5,77.61,77.13,77.28,9804.0,74.3932,74.4988,74.0381,74.1821,9804.0
2023-04-26 11:30:00,77.26,77.29,76.94,76.94,13037.0,74.1629,74.1916,73.8557,73.8557,13037.0
2023-04-26 12:00:00,76.94,77.11,76.62,76.62,10985.0,73.8557,74.0189,73.5485,73.5485,10985.0
2023-04-26 12:30:00,76.66,76.99,76.59,76.75,9400.0,73.5869,73.9037,73.5197,73.6733,9400.0
2023-04-26 13:00:00,76.74,76.88,76.41,76.51,7898.0,73.6637,73.7981,73.3469,73.4429,7898.0
2023-04-26 13:30:00,76.57,76.81,76.55,76.58,12662.0,73.5005,73.7309,73.4813,73.5101,12662.0
2023-04-26 14:00:00,76.58,76.58,75.94,76.2,9172.0,73.5101,73.5101,72.8958,73.1453,9172.0
2023-04-26 14:30:00,76.16,76.19,75.01,75.2,67992.0,73.1069,73.1357,72.003,72.1854,67992.0
2023-04-26 15:00:00,75.17,75.17,74.49,74.67,27690.0,72.1566,72.1566,71.5039,71.6767,27690.0
2023-04-26 15:30:00,74.71,75.07,74.63,75.0,58864.0,71.7151,72.0606,71.6383,71.9934,58864.0
2023-04-27 09:30:00,75.48,76.92,75.3,76.78,43253.0,72.4542,73.8365,72.2814,73.7021,43253.0
2023-04-27 10:00:00,76.82,77.13,76.56,77.0,67258.0,73.7405,74.0381,73.4909,73.9133,67258.0
2023-04-27 10:30:00,77.01,77.07,76.66,76.72,40441.0,73.9229,73.9805,73.5869,73.6445,40441.0
2023-04-27 11:00:00,76.79,76.81,76.25,76.72,37451.0,73.7117,73.7309,73.1933,73.6445,37451.0
2023-04-27 11:30:00,76.72,77.62,76.72,77.59,13627.0,73.6445,74.5084,73.6445,74.4796,13627.0
2023-04-27 12:00:00,77.62,77.73,77.3,77.3,18769.0,74.5084,74.614,74.2012,74.2012,18769.0
2023-04-27 12:30:00,77.29,77.35,76.92,77.08,15485.0,74.1916,74.2492,73.8365,73.9901,15485.0
2023-04-27 13:00:00,77.2,77.33,77.15,77.3,10004.0,74.1053,74.23,74.0573,74.2012,10004.0
2023-04-27 13:30:00,77.3,77.32,77.17,77.23,14181.0,74.2012,74.2204,74.0765,74.1341,14181.0
2023-04-27 14:00:00,77.23,77.37,77.1,77.35,27220.0,74.1341,74.2684,74.0093,74.2492,27220.0
2023-04-27 14:30:00,77.35,78.16,77.15,78.14,27544.0,74.2492,75.0268,74.0573,75.0076,27544.0
2023-04-27 15:00:00,78.13,78.16,77.79,77.8,26377.0,74.998,75.0268,74.6716,74.6812,26377.0
2023-04-27 15:30:00,77.8,77.88,77.61,77.72,73098.0,74.6812,74.758,74.4988,74.6044,73098.0
2023-04-28 09:30:00,77.68,78.09,77.59,77.79,10835.0,74.566,74.9596,74.4796,74.6716,10835.0
2023-04-28 10:00:00,77.75,78.18,77.73,78.13,21965.0,74.6332,75.046,74.614,74.998,21965.0
2023-04-28 10:30:00,78.28,78.3,77.6,78.08,26593.0,75.142,75.1612,74.4892,74.95,26593.0
2023-04-28 11:00:00,78.07,78.77,77.89,78.62,10284.0,74.9404,75.6123,74.7676,75.4683,10284.0
2023-04-28 11:30:00,78.72,78.77,78.36,78.68,10810.0,75.5643,75.6123,75.2188,75.5259,10810.0
2023-04-28 12:00:00,78.81,79.07,78.69,79.01,10058.0,75.6507,75.9003,75.5355,75.8427,10058.0
2023-04-28 12:30:00,79.05,79.12,78.85,79.1,12263.0,75.8811,75.9483,75.6891,75.9291,12263.0
2023-04-28 13:00:00,79.1,79.3,78.97,79.29,15111.0,75.9291,76.1211,75.8043,76.1115,15111.0
2023-04-28 13:30:00,79.3,79.4,79.04,79.31,15039.0,76.1211,76.2171,75.8715,76.1307,15039.0
2023-04-28 14:00:00,79.31,79.39,78.94,79.01,16655.0,76.1307,76.2075,75.7755,75.8427,16655.0
2023-04-28 14:30:00,79.03,79.08,78.65,78.97,20495.0,75.8619,75.9099,75.4971,75.8043,20495.0
2023-04-28 15:00:00,78.95,79.14,78.7,78.78,23174.0,75.7851,75.9675,75.5451,75.6219,23174.0
2023-04-28 15:30:00,78.82,79.03,78.55,79.03,99153.0,75.6603,75.8619,75.4011,75.8619,99153.0
2023-05-01 09:30:00,79.19,80.0,78.88,79.48,7509.0,76.0155,76.793,75.7179,76.2939,7509.0
2023-05-01 10:00:00,79.25,80.0,79.22,79.89,9125.0,76.0731,76.793,76.0443,76.6874,9125.0
2023-05-01 10:30:00,79.96,80.22,79.82,80.02,4994.0,76.7546,77.0042,76.6202,76.8122,4994.0
2023-05-01 11:00:00,79.95,79.95,79.2,79.36,6563.0,76.745,76.745,76.0251,76.1787,6563.0
2023-05-01 11:30:00,79.43,79.57,79.36,79.57,3163.0,76.2459,76.3803,76.1787,76.3803,3163.0
2023-05-01 12:00:00,79.53,79.67,79.43,79.67,1713.0,76.3419,76.4762,76.2459,76.4762,1713.0
2023-05-01 12:30:00,79.71,79.78,79.44,79.5,4790.0,76.5146,76.5818,76.2555,76.3131,4790.0
2023-05-01 13:00:00,79.47,79.63,79.16,79.25,8266.0,76.2843,76.4378,75.9867,76.0731,8266.0
2023-05-01 13:30:00,79.24,79.45,79.24,79.4,10088.0,76.0635,76.2651,76.0635,76.2171,10088.0
2023-05-01 14:00:00,79.43,79.55,79.17,79.31,8285.0,76.2459,76.3611,75.9963,76.1307,8285.0
2023-05-01 14:30:00,79.36,79.42,79.23,79.34,6892.0,76.1787,76.2363,76.0539,76.1595,6892.0
2023-05-01 15:00:00,79.41,79.48,79.28,79.46,5575.0,76.2267,76.2939,76.1019,76.2747,5575.0
2023-05-01 15:30:00,79.51,80.09,79.45,79.99,56135.0,76.3227,76.8794,76.2651,76.7834,56135.0
2023-05-02 09:30:00,79.45,79.79,78.73,78.78,15074.0,76.2651,76.5914,75.5739,75.6219,15074.0
2023-05-02 10:00:00,78.95,78.95,77.7,77.72,15836.0,75.7851,75.7851,74.5852,74.6044,15836.0
2023-05-02 10:30:00,77.65,78.01,77.5,77.97,38144.0,74.5372,74.8828,74.3932,74.8444,38144.0
2023-05-02 11:00:00,77.95,78.12,76.9,77.04,66949.0,74.8252,74.9884,73.8173,73.9517,66949.0
2023-05-02 11:30:00,77.2,77.98,76.79,77.6,12677.0,74.1053,74.854,73.7117,74.4892,12677.0
2023-05-02 12:00:00,77.66,77.76,77.44,77.73,7406.0,74.5468,74.6428,74.3356,74.614,7406.0
2023-05-02 12:30:00,77.67,77.9,77.51,77.89,6058.0,74.5564,74.7772,74.4028,74.7676,6058.0
2023-05-02 13:00:00,77.84,78.29,77.83,78.16,11400.0,74.7196,75.1516,74.71,75.0268,11400.0
2023-05-02 13:30:00,78.21,78.72,78.1,78.68,6046.0,75.0748,75.5643,74.9692,75.5259,6046.0
2023-05-02 14:00:00,78.68,78.78,78.5,78.77,9489.0,75.5259,75.6219,75.3531,75.6123,9489.0
2023-05-02 14:30:00,78.7,79.47,78.69,79.36,27702.0,75.5451,76.2843,75.5355,76.1787,27702.0
2023-05-02 15:00:00,79.4,79.76,79.23,79.7,14952.0,76.2171,76.5626,76.0539,76.505,14952.0
2023-05-02 15:30:00,79.76,80.2,79.58,80.04,85248.0,76.5626,76.985,76.3898,76.8314,85248.0
2023-05-03 09:30:00,80.25,84.82,80.25,84.31,125822.0,77.033,81.4198,77.033,80.9302,125822.0
2023-05-03 10:00:00,84.25,85.23,83.24,83.81,93060.0,80.8726,81.8134,79.9031,80.4503,93060.0
2023-05-03 10:30:00,83.89,84.1,83.51,84.05,32605.0,80.5271,80.7287,80.1623,80.6807,32605.0
2023-05-03 11:00:00,84.01,84.3,83.51,83.91,14684.0,80.6423,80.9206,80.1623,80.5463,14684.0
2023-05-03 11:30:00,83.91,84.41,83.34,83.84,30021.0,80.5463,81.0262,79.9991,80.4791,30021.0
2023-05-03 12:00:00,83.84,83.99,83.53,83.67,13908.0,80.4791,80.6231,80.1815,80.3159,13908.0
2023-05-03 12:30:00,83.67,83.72,82.69,83.02,22870.0,80.3159,80.3639,79.3752,79.6919,22870.0
2023-05-03 13:00:00,83.13,83.71,83.03,83.67,20237.0,79.7975,80.3543,79.7015,80.3159,20237.0
2023-05-03 13:30:00,83.67,83.81,83.34,83.48,11074.0,80.3159,80.4503,79.9991,80.1335,11074.0
2023-05-03 14:00:00,83.36,83.7,82.88,83.24,18742.0,80.0183,80.3447,79.5576,79.9031,18742.0
2023-05-03 14:30:00,83.3,83.85,82.94,83.32,22959.0,79.9607,80.4887,79.6152,79.9799,22959.0
2023-05-03 15:00:00,83.37,83.4,81.94,81.94,30829.0,80.0279,80.0567,78.6552,78.6552,30829.0
2023-05-03 15:30:00,81.85,81.98,80.88,81.01,64472.0,78.5689,78.6936,77.6377,77.7625,64472.0
2023-05-04 09:30:00,79.93,80.89,79.46,80.02,22496.0,76.7258,77.6473,76.2747,76.8122,22496.0
2023-05-04 10:00:00,79.87,79.87,78.26,78.39,12733.0,76.6682,76.6682,75.1228,75.2476,12733.0
2023-05-04 10:30:00,78.25,78.83,78.03,78.11,19549.0,75.1132,75.6699,74.902,74.9788,19549.0
2023-05-04 11:00:00,78.15,78.91,78.04,78.4,8612.0,75.0172,75.7467,74.9116,75.2572,8612.0
2023-05-04 11:30:00,78.45,79.12,78.43,78.63,14630.0,75.3051,75.9483,75.286,75.4779,14630.0
2023-05-04 12:00:00,78.58,78.86,78.23,78.86,15024.0,75.4299,75.6987,75.094,75.6987,15024.0
2023-05-04 12:30:00,78.93,79.16,78.59,79.16,4874.0,75.7659,75.9867,75.4395,75.9867,4874.0
2023-05-04 13:00:00,79.14,79.35,78.92,79.29,11103.0,75.9675,76.1691,75.7563,76.1115,11103.0
2023-05-04 13:30:00,79.41,79.49,78.96,79.03,5067.0,76.2267,76.3035,75.7947,75.8619,5067.0
2023-05-04 14:00:00,79.03,79.3,78.87,78.9,6350.0,75.8619,76.1211,75.7083,75.7371,6350.0
2023-05-04 14:30:00,78.87,79.04,78.74,78.92,8029.0,75.7083,75.8715,75.5835,75.7563,8029.0
2023-05-04 15:00:00,78.92,79.21,78.92,79.21,14772.0,75.7563,76.0347,75.7563,76.0347,14772.0
2023-05-04 15:30:00,79.19,79.64,79.14,79.48,95504.0,76.0155,76.4474,75.9675,76.2939,95504.0
2023-05-05 09:30:00,80.87,81.4,80.74,80.81,8270.0,77.6281,78.1369,77.5033,77.5705,8270.0
2023-05-05 10:00:00,80.83,81.17,80.63,80.65,7340.0,77.5897,77.9161,77.3978,77.417,7340.0
2023-05-05 10:30:00,80.88,81.07,80.74,80.84,13289.0,77.6377,77.8201,77.5033,77.5993,13289.0
2023-05-05 11:00:00,81.02,81.19,80.72,81.09,12007.0,77.7721,77.9353,77.4842,77.8393,12007.0
2023-05-05 11:30:00,81.11,81.13,80.91,81.0,4511.0,77.8585,77.8777,77.6665,77.7529,4511.0
2023-05-05 12:00:00,81.04,81.5,80.82,81.45,9043.0,77.7913,78.2329,77.5801,78.1849,9043.0
2023-05-05 12:30:00,81.56,81.78,81.16,81.59,14798.0,78.2905,78.5017,77.9065,78.3193,14798.0
2023-05-05 13:00:00,81.61,81.99,81.6,81.98,9905.0,78.3385,78.7032,78.3289,78.6936,9905.0
2023-05-05 13:30:00,81.98,82.13,81.75,81.84,12243.0,78.6936,78.8376,78.4729,78.5593,12243.0
2023-05-05 14:00:00,81.85,82.15,81.69,82.15,11521.0,78.5689,78.8568,78.4153,78.8568,11521.0
2023-05-05 14:30:00,82.14,82.58,82.14,82.45,14119.0,78.8472,79.2696,78.8472,79.1448,14119.0
2023-05-05 15:00:00,82.43,82.58,82.27,82.46,16749.0,79.1256,79.2696,78.972,79.1544,16749.0
2023-05-05 15:30:00,82.46,82.52,82.05,82.11,53483.0,79.1544,79.212,78.7608,78.8184,53483.0
2023-05-08 09:30:00,82.52,82.66,81.24,81.94,17956.0,79.212,79.3464,77.9833,78.6552,17956.0
2023-05-08 10:00:00,81.91,81.99,81.62,81.85,9792.0,78.6264,78.7032,78.3481,78.5689,9792.0
2023-05-08 10:30:00,81.88,82.52,81.88,82.33,7261.0,78.5976,79.212,78.5976,79.0296,7261.0
2023-05-08 11:00:00,82.38,82.41,81.96,82.02,10244.0,79.0776,79.1064,78.6744,78.732,10244.0
2023-05-08 11:30:00,81.99,82.15,81.66,82.13,6495.0,78.7032,78.8568,78.3865,78.8376,6495.0
2023-05-08 12:00:00,81.98,81.98,81.67,81.87,10030.0,78.6936,78.6936,78.3961,78.588,10030.0
2023-05-08 12:30:00,81.95,82.09,81.83,81.87,5601.0,78.6648,78.7992,78.5497,78.588,5601.0
2023-05-08 13:00:00,81.87,82.11,81.86,81.93,6387.0,78.588,78.8184,78.5785,78.6456,6387.0
2023-05-08 13:30:00,82.0,82.45,82.0,82.45,9663.0,78.7128,79.1448,78.7128,79.1448,9663.0
2023-05-08 14:00:00,82.45,82.69,82.05,82.69,12692.0,79.1448,79.3752,78.7608,79.3752,12692.0
2023-05-08 14:30:00,82.67,83.04,82.64,83.0,16175.0,79.356,79.7111,79.3272,79.6728,16175.0
2023-05-08 15:00:00,83.04,83.17,82.88,82.89,19892.0,79.7111,79.8359,79.5576,79.5672,19892.0
2023-05-08 15:30:00,82.88,82.91,82.58,82.59,47367.0,79.5576,79.5864,79.2696,79.2792,47367.0
2023-05-09 09:30:00,81.74,82.33,81.31,81.75,8267.0,78.4633,79.0296,78.0505,78.4729,8267.0
2023-05-09 10:00:00,81.8,81.8,81.09,81.59,15494.0,78.5209,78.5209,77.8393,78.3193,15494.0
2023-05-09 10:30:00,81.59,81.68,81.33,81.41,10160.0,78.3193,78.4057,78.0697,78.1465,10160.0
2023-05-09 11:00:00,81.4,81.51,80.79,80.8,6324.0,78.1369,78.2425,77.5513,77.5609,6324.0
2023-05-09 11:30:00,80.73,80.88,80.35,80.35,9247.0,77.4937,77.6377,77.129,77.129,9247.0
2023-05-09 12:00:00,80.35,80.61,80.21,80.43,9741.0,77.129,77.3786,76.9946,77.2058,9741.0
2023-05-09 12:30:00,80.41,81.02,80.4,80.92,9537.0,77.1866,77.7721,77.177,77.6761,9537.0
2023-05-09 13:00:00,80.87,80.94,80.69,80.89,13132.0,77.6281,77.6953,77.4554,77.6473,13132.0
2023-05-09 13:30:00,80.94,81.03,80.69,80.85,5435.0,77.6953,77.7817,77.4554,77.6089,5435.0
2023-05-09 14:00:00,80.93,81.06,80.69,80.71,12316.0,77.6857,77.8105,77.4554,77.4746,12316.0
2023-05-09 14:30:00,80.7,80.86,80.46,80.61,13825.0,77.465,77.6185,77.2346,77.3786,13825.0
2023-05-09 15:00:00,80.59,80.88,80.55,80.83,13728.0,77.3594,77.6377,77.321,77.5897,13728.0
2023-05-09 15:30:00,80.78,80.83,80.07,80.11,66244.0,77.5417,77.5897,76.8602,76.8986,66244.0
2023-05-10 09:30:00,81.41,81.65,79.34,79.5,17308.0,78.1465,78.3769,76.1595,76.3131,17308.0
2023-05-10 10:00:00,79.52,79.72,79.22,79.22,25137.0,76.3323,76.5242,76.0443,76.0443,25137.0
2023-05-10 10:30:00,79.23,79.34,78.33,78.78,18129.0,76.0539,76.1595,75.19,75.6219,18129.0
2023-05-10 11:00:00,78.77,79.18,78.77,79.03,11194.0,75.6123,76.0059,75.6123,75.8619,11194.0
2023-05-10 11:30:00,79.02,79.16,78.8,78.86,12027.0,75.8523,75.9867,75.6411,75.6987,12027.0
2023-05-10 12:00:00,78.81,78.88,78.51,78.51,11441.0,75.6507,75.7179,75.3627,75.3627,11441.0
2023-05-10 12:30:00,78.6,78.6,77.38,77.62,31529.0,75.4491,75.4491,74.278,74.5084,31529.0
2023-05-10 13:00:00,77.58,77.72,77.08,77.28,21142.0,74.47,74.6044,73.9901,74.1821,21142.0
2023-05-10 13:30:00,77.26,77.83,77.23,77.63,17353.0,74.1629,74.71,74.1341,74.518,17353.0
2023-05-10 14:00:00,77.71,78.59,77.62,78.59,20962.0,74.5948,75.4395,74.5084,75.4395,20962.0
2023-05-10 14:30:00,78.6,78.95,78.53,78.81,28083.0,75.4491,75.7851,75.3819,75.6507,28083.0
2023-05-10 15:00:00,78.86,79.26,78.77,79.16,17129.0,75.6987,76.0827,75.6123,75.9867,17129.0
2023-05-10 15:30:00,79.08,79.55,78.91,79.27,77641.0,75.9099,76.3611,75.7467,76.0923,77641.0
2023-05-11 09:30:00,78.99,80.43,78.74,80.13,13237.0,75.8235,77.2058,75.5835,76.9178,13237.0
2023-05-11 10:00:00,80.22,80.5,79.84,80.5,19066.0,77.0042,77.273,76.6394,77.273,19066.0
2023-05-11 10:30:00,80.55,80.55,79.77,80.18,9974.0,77.321,77.321,76.5722,76.9658,9974.0
2023-05-11 11:00:00,80.19,80.29,79.63,79.85,12035.0,76.9754,77.0714,76.4378,76.649,12035.0
2023-05-11 11:30:00,79.75,79.92,79.43,79.52,17536.0,76.553,76.7162,76.2459,76.3323,17536.0
2023-05-11 12:00:00,79.6,79.66,79.32,79.58,12866.0,76.409,76.4666,76.1403,76.3898,12866.0
2023-05-11 12:30:00,79.59,79.66,79.44,79.44,8237.0,76.3994,76.4666,76.2555,76.2555,8237.0
2023-05-11 13:00:00,79.48,79.51,79.05,79.2,11561.0,76.2939,76.3227,75.8811,76.0251,11561.0
2023-05-11 13:30:00,79.19,79.6,79.07,79.53,14572.0,76.0155,76.409,75.9003,76.3419,14572.0
2023-05-11 14:00:00,79.57,79.62,79.09,79.34,10648.0,76.3803,76.4282,75.9195,76.1595,10648.0
2023-05-11 14:30:00,79.4,80.09,79.38,80.09,16062.0,76.2171,76.8794,76.1979,76.8794,16062.0
2023-05-11 15:00:00,80.06,80.19,79.98,80.05,30762.0,76.8506,76.9754,76.7738,76.841,30762.0
2023-05-11 15:30:00,80.03,80.48,79.88,80.38,93417.0,76.8218,77.2538,76.6778,77.1578,93417.0
2023-05-12 09:30:00,81.0,81.23,79.92,79.93,33646.0,77.7529,77.9737,76.7162,76.7258,33646.0
2023-05-12 10:00:00,79.9,79.91,79.32,79.49,16486.0,76.697,76.7066,76.1403,76.3035,16486.0
2023-05-12 10:30:00,79.51,79.77,79.24,79.73,31240.0,76.3227,76.5722,76.0635,76.5338,31240.0
2023-05-12 11:00:00,79.98,79.98,79.44,79.45,5204.0,76.7738,76.7738,76.2555,76.2651,5204.0
2023-05-12 11:30:00,79.44,79.44,79.13,79.44,8308.0,76.2555,76.2555,75.9579,76.2555,8308.0
2023-05-12 12:00:00,79.37,79.37,78.67,78.69,6507.0,76.1883,76.1883,75.5163,75.5355,6507.0
2023-05-12 12:30:00,78.66,78.84,78.53,78.81,9400.0,75.5067,75.6795,75.3819,75.6507,9400.0
2023-05-12 13:00:00,78.77,79.09,78.75,79.07,4574.0,75.6123,75.9195,75.5931,75.9003,4574.0
2023-05-12 13:30:00,79.06,79.17,78.65,78.65,12070.0,75.8907,75.9963,75.4971,75.4971,12070.0
2023-05-12 14:00:00,78.69,78.77,78.3,78.58,9390.0,75.5355,75.6123,75.1612,75.4299,9390.0
2023-05-12 14:30:00,78.64,78.66,78.15,78.27,18013.0,75.4875,75.5067,75.0172,75.1324,18013.0
2023-05-12 15:00:00,78.28,78.53,78.2,78.49,17900.0,75.142,75.3819,75.0652,75.3435,17900.0
2023-05-12 15:30:00,78.5,78.9,78.31,78.9,86333.0,75.3531,75.7371,75.1708,75.7371,86333.0
2023-05-15 09:30:00,78.9,79.1,78.4,78.8,10248.0,75.7371,75.9291,75.2572,75.6411,10248.0
2023-05-15 10:00:00,78.8,79.01,78.61,78.97,12755.0,75.6411,75.8427,75.4587,75.8043,12755.0
2023-05-15 10:30:00,79.14,79.35,79.04,79.15,8917.0,75.9675,76.1691,75.8715,75.9771,8917.0
2023-05-15 11:00:00,79.2,79.68,79.19,79.61,9086.0,76.0251,76.4858,76.0155,76.4186,9086.0
2023-05-15 11:30:00,79.58,79.58,79.22,79.53,7149.0,76.3898,76.3898,76.0443,76.3419,7149.0
2023-05-15 12:00:00,79.45,79.74,79.38,79.71,6814.0,76.2651,76.5434,76.1979,76.5146,6814.0
2023-05-15 12:30:00,79.75,80.21,79.65,80.21,5603.0,76.553,76.9946,76.457,76.9946,5603.0
2023-05-15 13:00:00,80.25,80.35,79.95,79.96,5447.0,77.033,77.129,76.745,76.7546,5447.0
2023-05-15 13:30:00,79.8,79.87,79.65,79.79,5207.0,76.601,76.6682,76.457,76.5914,5207.0
2023-05-15 14:00:00,79.75,79.75,79.38,79.49,4386.0,76.553,76.553,76.1979,76.3035,4386.0
2023-05-15 14:30:00,79.42,79.44,79.2,79.2,5641.0,76.2363,76.2555,76.0251,76.0251,5641.0
2023-05-15 15:00:00,79.22,79.31,79.02,79.16,12370.0,76.0443,76.1307,75.8523,75.9867,12370.0
2023-05-15 15:30:00,79.16,79.56,79.16,79.47,37395.0,75.9867,76.3707,75.9867,76.2843,37395.0
2023-05-16 09:30:00,78.57,78.93,77.65,77.98,19359.0,75.4203,75.7659,74.5372,74.854,19359.0
2023-05-16 10:00:00,78.13,78.13,77.2,77.47,56258.0,74.998,74.998,74.1053,74.3644,56258.0
2023-05-16 10:30:00,77.51,77.76,77.01,77.45,37247.0,74.4028,74.6428,73.9229,74.3452,37247.0
2023-05-16 11:00:00,77.66,78.3,77.57,78.15,16759.0,74.5468,75.1612,74.4604,75.0172,16759.0
2023-05-16 11:30:00,78.25,78.68,78.12,78.52,21713.0,75.1132,75.5259,74.9884,75.3723,21713.0
2023-05-16 12:00:00,78.42,78.54,78.32,78.44,7344.0,75.2764,75.3915,75.1804,75.2955,7344.0
2023-05-16 12:30:00,78.48,78.82,78.47,78.81,8598.0,75.3339,75.6603,75.3243,75.6507,8598.0
2023-05-16 13:00:00,78.82,78.82,78.22,78.22,5892.0,75.6603,75.6603,75.0844,75.0844,5892.0
2023-05-16 13:30:00,78.21,78.3,77.86,78.02,7420.0,75.0748,75.1612,74.7388,74.8924,7420.0
2023-05-16 14:00:00,78.01,78.01,77.7,77.7,7638.0,74.8828,74.8828,74.5852,74.5852,7638.0
2023-05-16 14:30:00,77.69,78.21,77.69,78.1,10126.0,74.5756,75.0748,74.5756,74.9692,10126.0
2023-05-16 15:00:00,78.1,78.44,78.0,78.31,17758.0,74.9692,75.2955,74.8732,75.1708,17758.0
2023-05-16 15:30:00,78.33,78.48,78.01,78.12,85571.0,75.19,75.3339,74.8828,74.9884,85571.0
2023-05-17 09:30:00,78.61,79.17,78.23,78.75,9307.0,75.4587,75.9963,75.094,75.5931,9307.0
2023-05-17 10:00:00,78.65,79.27,78.64,79.26,10612.0,75.4971,76.0923,75.4875,76.0827,10612.0
2023-05-17 10:30:00,79.23,79.5,79.03,79.45,8143.0,76.0539,76.3131,75.8619,76.2651,8143.0
2023-05-17 11:00:00,79.47,80.06,79.34,80.01,37265.0,76.2843,76.8506,76.1595,76.8026,37265.0
2023-05-17 11:30:00,80.01,80.23,79.98,80.11,10851.0,76.8026,77.0138,76.7738,76.8986,10851.0
2023-05-17 12:00:00,80.1,80.12,79.88,80.0,6790.0,76.889,76.9082,76.6778,76.793,6790.0
2023-05-17 12:30:00,80.05,80.55,80.04,80.52,6130.0,76.841,77.321,76.8314,77.2922,6130.0
2023-05-17 13:00:00,80.59,80.75,80.56,80.69,7614.0,77.3594,77.5129,77.3306,77.4554,7614.0
2023-05-17 13:30:00,80.69,81.19,80.68,81.18,12641.0,77.4554,77.9353,77.4458,77.9257,12641.0
2023-05-17 14:00:00,81.16,81.23,81.0,81.02,10540.0,77.9065,77.9737,77.7529,77.7721,10540.0
2023-05-17 14:30:00,81.08,81.16,80.87,81.09,8929.0,77.8297,77.9065,77.6281,77.8393,8929.0
2023-05-17 15:00:00,81.13,81.4,81.09,81.15,17372.0,77.8777,78.1369,77.8393,77.8969,17372.0
2023-05-17 15:30:00,81.12,81.58,80.99,81.24,60932.0,77.8681,78.3097,77.7433,77.9833,60932.0
2023-05-18 09:30:00,81.13,81.13,80.08,80.09,13417.0,77.8777,77.8777,76.8698,76.8794,13417.0
2023-05-18 10:00:00,80.09,81.47,80.09,81.26,18612.0,76.8794,78.2041,76.8794,78.0025,18612.0
2023-05-18 10:30:00,81.34,81.48,81.14,81.35,10474.0,78.0793,78.2137,77.8873,78.0889,10474.0
2023-05-18 11:00:00,81.35,81.35,80.87,81.09,11927.0,78.0889,78.0889,77.6281,77.8393,11927.0
2023-05-18 11:30:00,81.11,81.27,80.9,81.1,14411.0,77.8585,78.0121,77.6569,77.8489,14411.0
2023-05-18 12:00:00,81.08,81.16,80.54,80.61,16174.0,77.8297,77.9065,77.3114,77.3786,16174.0
2023-05-18 12:30:00,80.73,80.88,80.7,80.77,4197.0,77.4937,77.6377,77.465,77.5321,4197.0
2023-05-18 13:00:00,80.79,80.95,80.6,80.74,25864.0,77.5513,77.7049,77.369,77.5033,25864.0
2023-05-18 13:30:00,80.8,80.96,80.66,80.67,11866.0,77.5609,77.7145,77.4266,77.4362,11866.0
2023-05-18 14:00:00,80.69,81.36,80.69,81.35,6544.0,77.4554,78.0985,77.4554,78.0889,6544.0
2023-05-18 14:30:00,81.4,81.42,81.18,81.26,4950.0,78.1369,78.1561,77.9257,78.0025,4950.0
2023-05-18 15:00:00,81.27,81.67,81.15,81.58,13846.0,78.0121,78.3961,77.8969,78.3097,13846.0
2023-05-18 15:30:00,81.62,82.02,81.61,81.84,46503.0,78.3481,78.732,78.3385,78.5593,46503.0
2023-05-19 09:30:00,82.04,82.04,80.61,80.76,20942.0,78.7512,78.7512,77.3786,77.5225,20942.0
2023-05-19 10:00:00,80.63,81.48,80.41,80.95,35981.0,77.3978,78.2137,77.1866,77.7049,35981.0
2023-05-19 10:30:00,80.98,81.5,80.63,81.4,31389.0,77.7337,78.2329,77.3978,78.1369,31389.0
2023-05-19 11:00:00,81.42,81.53,80.66,80.79,16014.0,78.1561,78.2617,77.4266,77.5513,16014.0
2023-05-19 11:30:00,80.61,80.61,79.98,80.59,8638.0,77.3786,77.3786,76.7738,77.3594,8638.0
2023-05-19 12:00:00,80.65,80.77,80.51,80.69,9343.0,77.417,77.5321,77.2826,77.4554,9343.0
2023-05-19 12:30:00,80.76,80.97,80.53,80.85,18445.0,77.5225,77.7241,77.3018,77.6089,18445.0
2023-05-19 13:00:00,80.87,81.07,80.83,80.87,15959.0,77.6281,77.8201,77.5897,77.6281,15959.0
2023-05-19 13:30:00,80.93,80.94,80.1,80.1,15380.0,77.6857,77.6953,76.889,76.889,15380.0
2023-05-19 14:00:00,80.12,80.69,80.04,80.69,10625.0,76.9082,77.4554,76.8314,77.4554,10625.0
2023-05-19 14:30:00,80.64,80.96,80.5,80.88,27219.0,77.4074,77.7145,77.273,77.6377,27219.0
2023-05-19 15:00:00,80.93,80.95,80.44,80.53,13170.0,77.6857,77.7049,77.2154,77.3018,13170.0
2023-05-19 15:30:00,80.63,81.11,80.62,80.85,74899.0,77.3978,77.8585,77.3882,77.6089,74899.0
2023-05-22 09:30:00,81.08,81.08,80.27,80.79,10164.0,77.8297,77.8297,77.0522,77.5513,10164.0
2023-05-22 10:00:00,80.73,81.5,80.46,81.04,23383.0,77.4937,78.2329,77.2346,77.7913,23383.0
2023-05-22 10:30:00,81.09,81.22,80.68,81.02,15791.0,77.8393,77.9641,77.4458,77.7721,15791.0
2023-05-22 11:00:00,81.0,81.18,80.87,81.15,8812.0,77.7529,77.9257,77.6281,77.8969,8812.0
2023-05-22 11:30:00,81.17,81.23,80.9,81.09,7109.0,77.9161,77.9737,77.6569,77.8393,7109.0
2023-05-22 12:00:00,81.16,81.16,80.38,80.5,6663.0,77.9065,77.9065,77.1578,77.273,6663.0
2023-05-22 12:30:00,80.54,80.92,80.54,80.92,9616.0,77.3114,77.6761,77.3114,77.6761,9616.0
2023-05-22 13:00:00,80.93,81.42,80.9,81.32,9999.0,77.6857,78.1561,77.6569,78.0601,9999.0
2023-05-22 13:30:00,81.38,81.38,81.07,81.15,3449.0,78.1177,78.1177,77.8201,77.8969,3449.0
2023-05-22 14:00:00,81.1,81.2,80.99,81.16,5275.0,77.8489,77.9449,77.7433,77.9065,5275.0
2023-05-22 14:30:00,81.15,81.32,81.06,81.17,9101.0,77.8969,78.0601,77.8105,77.9161,9101.0
2023-05-22 15:00:00,81.17,81.24,80.93,81.1,36935.0,77.9161,77.9833,77.6857,77.8489,36935.0
2023-05-22 15:30:00,81.08,81.13,80.71,81.0,70982.0,77.8297,77.8777,77.4746,77.7529,70982.0
2023-05-23 09:30:00,80.62,81.8,80.3,81.7,18231.0,77.3882,78.5209,77.081,78.4249,18231.0
2023-05-23 10:00:00,81.81,82.43,81.75,82.0,33460.0,78.5305,79.1256,78.4729,78.7128,33460.0
2023-05-23 10:30:00,82.06,82.23,81.45,81.48,8161.0,78.7704,78.9336,78.1849,78.2137,8161.0
2023-05-23 11:00:00,81.47,82.21,81.47,82.2,10061.0,78.2041,78.9144,78.2041,78.9048,10061.0
2023-05-23 11:30:00,82.2,82.46,82.06,82.34,13815.0,78.9048,79.1544,78.7704,79.0392,13815.0
2023-05-23 12:00:00,82.37,82.43,82.13,82.23,13886.0,79.068,79.1256,78.8376,78.9336,13886.0
2023-05-23 12:30:00,82.14,82.21,81.71,81.91,15429.0,78.8472,78.9144,78.4345,78.6264,15429.0
2023-05-23 13:00:00,81.98,82.55,81.93,82.19,21732.0,78.6936,79.2408,78.6456,78.8952,21732.0
2023-05-23 13:30:00,82.23,82.47,82.03,82.38,22973.0,78.9336,79.164,78.7416,79.0776,22973.0
2023-05-23 14:00:00,82.41,82.61,81.75,81.86,15387.0,79.1064,79.2984,78.4729,78.5785,15387.0
2023-05-23 14:30:00,81.84,82.11,81.78,82.11,32016.0,78.5593,78.8184,78.5017,78.8184,32016.0
2023-05-23 15:00:00,82.11,82.11,81.74,81.85,16771.0,78.8184,78.8184,78.4633,78.5689,16771.0
2023-05-23 15:30:00,81.88,81.9,81.38,81.41,49739.0,78.5976,78.6168,78.1177,78.1465,49739.0
2023-05-24 09:30:00,81.12,82.17,80.69,80.69,23024.0,77.8681,78.876,77.4554,77.4554,23024.0
2023-05-24 10:00:00,80.45,80.75,79.9,80.15,10510.0,77.225,77.5129,76.697,76.937,10510.0
2023-05-24 10:30:00,80.39,80.96,80.39,80.74,6723.0,77.1674,77.7145,77.1674,77.5033,6723.0
2023-05-24 11:00:00,80.67,80.89,80.55,80.7,17291.0,77.4362,77.6473,77.321,77.465,17291.0
2023-05-24 11:30:00,80.7,80.7,80.37,80.48,3956.0,77.465,77.465,77.1482,77.2538,3956.0
2023-05-24 12:00:00,80.52,80.52,80.23,80.45,6491.0,77.2922,77.2922,77.0138,77.225,6491.0
2023-05-24 12:30:00,80.47,80.62,80.37,80.55,6787.0,77.2442,77.3882,77.1482,77.321,6787.0
2023-05-24 13:00:00,80.57,80.57,79.82,79.83,14047.0,77.3402,77.3402,76.6202,76.6298,14047.0
2023-05-24 13:30:00,79.83,79.95,79.4,79.59,20693.0,76.6298,76.745,76.2171,76.3994,20693.0
2023-05-24 14:00:00,79.68,79.68,79.34,79.5,10259.0,76.4858,76.4858,76.1595,76.3131,10259.0
2023-05-24 14:30:00,79.46,79.77,79.33,79.45,14854.0,76.2747,76.5722,76.1499,76.2651,14854.0
2023-05-24 15:00:00,79.51,80.48,79.41,80.44,20012.0,76.3227,77.2538,76.2267,77.2154,20012.0
2023-05-24 15:30:00,80.45,80.56,79.91,80.12,36843.0,77.225,77.3306,76.7066,76.9082,36843.0
2023-05-25 09:30:00,79.22,80.37,78.92,80.07,13971.0,76.0443,77.1482,75.7563,76.8602,13971.0
2023-05-25 10:00:00,80.21,80.34,79.37,79.73,22939.0,76.9946,77.1194,76.1883,76.5338,22939.0
2023-05-25 10:30:00,79.84,79.84,79.09,79.28,13192.0,76.6394,76.6394,75.9195,76.1019,13192.0
2023-05-25 11:00:00,79.27,79.42,79.02,79.21,11427.0,76.0923,76.2363,75.8523,76.0347,11427.0
2023-05-25 11:30:00,78.96,79.24,78.68,79.23,8938.0,75.7947,76.0635,75.5259,76.0539,8938.0
2023-05-25 12:00:00,79.3,79.72,79.3,79.58,7481.0,76.1211,76.5242,76.1211,76.3898,7481.0
2023-05-25 12:30:00,79.54,79.76,79.35,79.35,4325.0,76.3515,76.5626,76.1691,76.1691,4325.0
2023-05-25 13:00:00,79.15,79.81,79.14,79.76,4846.0,75.9771,76.6106,75.9675,76.5626,4846.0
2023-05-25 13:30:00,79.8,79.87,79.66,79.8,7633.0,76.601,76.6682,76.4666,76.601,7633.0
2023-05-25 14:00:00,79.78,80.04,79.76,79.82,7258.0,76.5818,76.8314,76.5626,76.6202,7258.0
2023-05-25 14:30:00,79.94,79.96,79.8,79.9,8991.0,76.7354,76.7546,76.601,76.697,8991.0
2023-05-25 15:00:00,80.0,80.27,79.94,80.23,10833.0,76.793,77.0522,76.7354,77.0138,10833.0
2023-05-25 15:30:00,80.27,80.46,80.11,80.19,37857.0,77.0522,77.2346,76.8986,76.9754,37857.0
2023-05-26 09:30:00,80.33,80.56,79.55,79.55,12109.0,77.1098,77.3306,76.3611,76.3611,12109.0
2023-05-26 10:00:00,79.66,81.0,79.66,80.85,25804.0,76.4666,77.7529,76.4666,77.6089,25804.0
2023-05-26 10:30:00,80.98,81.3,80.83,81.01,10984.0,77.7337,78.0409,77.5897,77.7625,10984.0
2023-05-26 11:00:00,81.1,81.1,80.56,80.63,5725.0,77.8489,77.8489,77.3306,77.3978,5725.0
2023-05-26 11:30:00,80.66,80.97,80.66,80.76,5331.0,77.4266,77.7241,77.4266,77.5225,5331.0
2023-05-26 12:00:00,80.75,81.25,80.75,81.2,11562.0,77.5129,77.9929,77.5129,77.9449,11562.0
2023-05-26 12:30:00,81.26,81.33,81.16,81.16,5130.0,78.0025,78.0697,77.9065,77.9065,5130.0
2023-05-26 13:00:00,81.27,81.31,81.02,81.2,15803.0,78.0121,78.0505,77.7721,77.9449,15803.0
2023-05-26 13:30:00,81.17,81.5,81.05,81.35,13167.0,77.9161,78.2329,77.8009,78.0889,13167.0
2023-05-26 14:00:00,81.35,81.65,81.34,81.54,5903.0,78.0889,78.3769,78.0793,78.2713,5903.0
2023-05-26 14:30:00,81.56,81.59,81.3,81.33,5863.0,78.2905,78.3193,78.0409,78.0697,5863.0
2023-05-26 15:00:00,81.38,81.69,81.37,81.5,13319.0,78.1177,78.4153,78.1081,78.2329,13319.0
2023-05-26 15:30:00,81.51,81.66,81.39,81.65,43680.0,78.2425,78.3865,78.1273,78.3769,43680.0
2023-05-30 09:30:00,82.47,82.47,80.96,81.39,15694.0,79.164,79.164,77.7145,78.1273,15694.0
2023-05-30 10:00:00,81.33,81.65,80.81,80.81,13603.0,78.0697,78.3769,77.5705,77.5705,13603.0
2023-05-30 10:30:00,80.89,80.89,80.45,80.6,7038.0,77.6473,77.6473,77.225,77.369,7038.0
2023-05-30 11:00:00,80.62,80.82,80.22,80.33,7594.0,77.3882,77.5801,77.0042,77.1098,7594.0
2023-05-30 11:30:00,80.31,80.39,80.11,80.23,10378.0,77.0906,77.1674,76.8986,77.0138,10378.0
2023-05-30 12:00:00,80.28,80.53,80.14,80.37,7253.0,77.0618,77.3018,76.9274,77.1482,7253.0
2023-05-30 12:30:00,80.38,80.46,79.99,80.21,19605.0,77.1578,77.2346,76.7834,76.9946,19605.0
2023-05-30 13:00:00,80.21,80.27,79.65,79.7,16596.0,76.9946,77.0522,76.457,76.505,16596.0
2023-05-30 13:30:00,79.66,79.79,79.4,79.47,18888.0,76.4666,76.5914,76.2171,76.2843,18888.0
2023-05-30 14:00:00,79.56,79.95,79.56,79.75,15777.0,76.3707,76.745,76.3707,76.553,15777.0
2023-05-30 14:30:00,79.79,80.05,79.77,79.8,17679.0,76.5914,76.841,76.5722,76.601,17679.0
2023-05-30 15:00:00,79.79,80.14,79.72,80.14,18485.0,76.5914,76.9274,76.5242,76.9274,18485.0
2023-05-30 15:30:00,80.12,80.21,79.7,79.71,63814.0,76.9082,76.9946,76.505,76.5146,63814.0
2023-05-31 09:30:00,78.17,79.14,77.28,77.72,49850.0,75.0364,75.9675,74.1821,74.6044,49850.0
2023-05-31 10:00:00,77.75,77.75,76.47,76.5,14359.0,74.6332,74.6332,73.4045,73.4333,14359.0
2023-05-31 10:30:00,76.41,76.45,76.01,76.28,28883.0,73.3469,73.3853,72.963,73.2221,28883.0
2023-05-31 11:00:00,76.26,76.56,75.93,76.55,20499.0,73.2029,73.4909,72.8862,73.4813,20499.0
2023-05-31 11:30:00,76.62,76.81,76.49,76.55,26580.0,73.5485,73.7309,73.4237,73.4813,26580.0
2023-05-31 12:00:00,76.55,76.89,76.47,76.64,28497.0,73.4813,73.8077,73.4045,73.5677,28497.0
2023-05-31 12:30:00,76.59,77.02,76.48,76.81,10515.0,73.5197,73.9325,73.4141,73.7309,10515.0
2023-05-31 13:00:00,76.85,77.47,76.85,77.32,32569.0,73.7693,74.3644,73.7693,74.2204,32569.0
2023-05-31 13:30:00,77.47,77.8,77.31,77.75,26695.0,74.3644,74.6812,74.2108,74.6332,26695.0
2023-05-31 14:00:00,77.87,78.39,77.82,78.23,17487.0,74.7484,75.2476,74.7004,75.094,17487.0
2023-05-31 14:30:00,78.24,78.47,78.07,78.4,37270.0,75.1036,75.3243,74.9404,75.2572,37270.0
2023-05-31 15:00:00,78.44,78.63,78.42,78.6,30833.0,75.2955,75.4779,75.2764,75.4491,30833.0
2023-05-31 15:30:00,78.6,78.94,78.25,78.29,102174.0,75.4491,75.7755,75.1132,75.1516,102174.0
2023-06-01 09:30:00,78.53,78.53,76.64,77.44,21915.0,75.3819,75.3819,73.5677,74.3356,21915.0
2023-06-01 10:00:00,77.31,78.19,77.31,77.82,20708.0,74.2108,75.0556,74.2108,74.7004,20708.0
2023-06-01 10:30:00,77.81,78.73,77.59,78.48,20576.0,74.6908,75.5739,74.4796,75.3339,20576.0
2023-06-01 11:00:00,78.23,78.91,78.15,78.79,8073.0,75.094,75.7467,75.0172,75.6315,8073.0
2023-06-01 11:30:00,78.71,78.85,78.24,78.31,9783.0,75.5547,75.6891,75.1036,75.1708,9783.0
2023-06-01 12:00:00,78.26,78.43,78.02,78.43,5993.0,75.1228,75.286,74.8924,75.286,5993.0
2023-06-01 12:30:00,78.6,78.64,78.11,78.37,9160.0,75.4491,75.4875,74.9788,75.2284,9160.0
2023-06-01 13:00:00,78.41,78.74,78.2,78.31,11286.0,75.2668,75.5835,75.0652,75.1708,11286.0
2023-06-01 13:30:00,78.32,78.41,78.13,78.29,15015.0,75.1804,75.2668,74.998,75.1516,15015.0
2023-06-01 14:00:00,78.32,79.38,78.15,78.79,46777.0,75.1804,76.1979,75.0172,75.6315,46777.0
2023-06-01 14:30:00,78.77,79.09,78.6,79.02,15573.0,75.6123,75.9195,75.4491,75.8523,15573.0
2023-06-01 15:00:00,79.09,79.23,78.8,78.8,15205.0,75.9195,76.0539,75.6411,75.6411,15205.0
2023-06-01 15:30:00,78.81,79.04,78.7,78.88,90454.0,75.6507,75.8715,75.5451,75.7179,90454.0
2023-06-02 09:30:00,79.86,81.31,79.69,79.89,76654.0,76.6586,78.0505,76.4954,76.6874,76654.0
2023-06-02 10:00:00,79.73,80.14,79.43,80.08,31261.0,76.5338,76.9274,76.2459,76.8698,31261.0
2023-06-02 10:30:00,80.09,80.74,79.86,80.72,32669.0,76.8794,77.5033,76.6586,77.4842,32669.0
2023-06-02 11:00:00,80.75,80.87,80.45,80.54,55142.0,77.5129,77.6281,77.225,77.3114,55142.0
2023-06-02 11:30:00,80.56,80.65,80.37,80.55,56023.0,77.3306,77.417,77.1482,77.321,56023.0
2023-06-02 12:00:00,80.56,81.5,80.45,81.3,55787.0,77.3306,78.2329,77.225,78.0409,55787.0
2023-06-02 12:30:00,81.3,81.96,81.3,81.8,15425.0,78.0409,78.6744,78.0409,78.5209,15425.0
2023-06-02 13:00:00,81.8,81.82,81.41,81.65,22832.0,78.5209,78.5401,78.1465,78.3769,22832.0
2023-06-02 13:30:00,81.65,81.68,81.37,81.67,18418.0,78.3769,78.4057,78.1081,78.3961,18418.0
2023-06-02 14:00:00,81.66,81.67,81.28,81.51,14949.0,78.3865,78.3961,78.0217,78.2425,14949.0
2023-06-02 14:30:00,81.43,81.67,81.39,81.63,16856.0,78.1657,78.3961,78.1273,78.3577,16856.0
2023-06-02 15:00:00,81.64,81.69,81.53,81.61,27989.0,78.3673,78.4153,78.2617,78.3385,27989.0
2023-06-02 15:30:00,81.61,82.0,81.52,81.96,135451.0,78.3385,78.7128,78.2521,78.6744,135451.0
2023-06-05 09:30:00,80.55,81.33,79.83,80.17,42800.0,77.321,78.0697,76.6298,76.9562,42800.0
2023-06-05 10:00:00,80.05,80.52,79.15,79.3,17773.0,76.841,77.2922,75.9771,76.1211,17773.0
2023-06-05 10:30:00,79.38,80.63,79.37,80.22,20633.0,76.1979,77.3978,76.1883,77.0042,20633.0
2023-06-05 11:00:00,80.35,80.8,80.3,80.41,40458.0,77.129,77.5609,77.081,77.1866,40458.0
2023-06-05 11:30:00,80.5,81.09,80.46,80.98,30130.0,77.273,77.8393,77.2346,77.7337,30130.0
2023-06-05 12:00:00,81.06,81.16,80.92,81.08,17764.0,77.8105,77.9065,77.6761,77.8297,17764.0
2023-06-05 12:30:00,81.12,81.54,81.0,81.38,15700.0,77.8681,78.2713,77.7529,78.1177,15700.0
2023-06-05 13:00:00,81.38,81.52,80.97,81.05,14755.0,78.1177,78.2521,77.7241,77.8009,14755.0
2023-06-05 13:30:00,81.0,81.03,80.38,80.39,25161.0,77.7529,77.7817,77.1578,77.1674,25161.0
2023-06-05 14:00:00,80.36,80.55,79.9,79.96,21616.0,77.1386,77.321,76.697,76.7546,21616.0
2023-06-05 14:30:00,79.95,80.05,79.47,79.84,44160.0,76.745,76.841,76.2843,76.6394,44160.0
2023-06-05 15:00:00,79.86,80.12,79.7,79.91,44293.0,76.6586,76.9082,76.505,76.7066,44293.0
2023-06-05 15:30:00,79.93,79.98,79.13,79.13,144755.0,76.7258,76.7738,75.9579,75.9579,144755.0
2023-06-06 09:30:00,88.0,91.48,85.65,90.55,492012.0,84.4723,87.8128,82.2165,86.9201,492012.0
2023-06-06 10:00:00,90.4,93.33,89.82,90.0,351823.0,86.7761,89.5886,86.2194,86.3921,351823.0
2023-06-06 10:30:00,89.89,91.15,89.75,90.26,259783.0,86.2865,87.496,86.1522,86.6417,259783.0
2023-06-06 11:00:00,90.24,91.47,90.01,91.14,113644.0,86.6225,87.8032,86.4017,87.4864,113644.0
2023-06-06 11:30:00,91.15,91.35,90.62,91.16,105215.0,87.496,87.688,86.9873,87.5056,105215.0
2023-06-06 12:00:00,91.19,91.73,91.03,91.37,65835.0,87.5344,88.0528,87.3808,87.7072,65835.0
2023-06-06 12:30:00,91.45,92.11,91.41,92.0,55717.0,87.784,88.4176,87.7456,88.312,55717.0
2023-06-06 13:00:00,92.01,92.53,91.62,91.82,60468.0,88.3216,88.8207,87.9472,88.1392,60468.0
2023-06-06 13:30:00,91.88,92.9,91.64,92.81,58351.0,88.1968,89.1759,87.9664,89.0895,58351.0
2023-06-06 14:00:00,92.77,92.88,92.17,92.38,58462.0,89.0511,89.1567,88.4752,88.6767,58462.0
2023-06-06 14:30:00,92.35,92.76,91.87,92.58,31839.0,88.6479,89.0415,88.1872,88.8687,31839.0
2023-06-06 15:00:00,92.64,93.47,92.63,93.42,88265.0,88.9263,89.723,88.9167,89.675,88265.0
2023-06-06 15:30:00,93.37,93.47,92.66,93.11,230086.0,89.627,89.723,88.9455,89.3775,230086.0
2023-06-07 09:30:00,94.95,95.74,92.55,93.91,157917.0,91.1437,91.902,88.8399,90.1454,157917.0
2023-06-07 10:00:00,93.8,94.42,93.56,93.78,55187.0,90.0398,90.635,89.8094,90.0206,55187.0
2023-06-07 10:30:00,93.79,94.91,93.73,94.75,110580.0,90.0302,91.1053,89.9726,90.9517,110580.0
2023-06-07 11:00:00,94.8,95.54,94.75,94.75,62879.0,90.9997,91.7101,90.9517,90.9517,62879.0
2023-06-07 11:30:00,94.84,95.62,94.6,95.33,46695.0,91.0381,91.7868,90.8077,91.5085,46695.0
2023-06-07 12:00:00,95.27,95.44,94.51,94.81,39333.0,91.4509,91.6141,90.7213,91.0093,39333.0
2023-06-07 12:30:00,94.78,94.89,93.93,94.31,20743.0,90.9805,91.0861,90.1646,90.5294,20743.0
2023-06-07 13:00:00,94.27,94.28,93.64,93.98,28911.0,90.491,90.5006,89.8862,90.2126,28911.0
2023-06-07 13:30:00,93.97,93.98,93.46,93.67,28770.0,90.203,90.2126,89.7134,89.915,28770.0
2023-06-07 14:00:00,93.67,93.98,93.41,93.93,21094.0,89.915,90.2126,89.6654,90.1646,21094.0
2023-06-07 14:30:00,93.88,93.95,93.34,93.52,36616.0,90.1166,90.1838,89.5982,89.771,36616.0
2023-06-07 15:00:00,93.52,94.03,93.37,94.01,48825.0,89.771,90.2606,89.627,90.2414,48825.0
2023-06-07 15:30:00,93.99,94.26,93.8,94.0,148926.0,90.2222,90.4814,90.0398,90.2318,148926.0
2023-06-08 09:30:00,94.71,94.71,93.04,93.56,29629.0,90.9133,90.9133,89.3103,89.8094,29629.0
2023-06-08 10:00:00,93.9,94.05,93.53,93.61,19458.0,90.1358,90.2798,89.7806,89.8574,19458.0
2023-06-08 10:30:00,93.76,94.06,93.67,93.73,21151.0,90.0014,90.2894,89.915,89.9726,21151.0
2023-06-08 11:00:00,93.71,93.76,92.92,93.39,19730.0,89.9534,90.0014,89.1951,89.6462,19730.0
2023-06-08 11:30:00,93.39,93.46,92.95,93.38,12555.0,89.6462,89.7134,89.2239,89.6366,12555.0
2023-06-08 12:00:00,93.27,93.45,92.73,93.26,24559.0,89.5311,89.7038,89.0127,89.5215,24559.0
2023-06-08 12:30:00,93.21,93.69,93.12,93.66,9868.0,89.4735,89.9342,89.3871,89.9054,9868.0
2023-06-08 13:00:00,93.67,93.73,93.51,93.68,8134.0,89.915,89.9726,89.7614,89.9246,8134.0
2023-06-08 13:30:00,93.68,93.79,93.17,93.17,12689.0,89.9246,90.0302,89.4351,89.4351,12689.0
2023-06-08 14:00:00,93.22,93.35,93.13,93.29,11412.0,89.4831,89.6078,89.3967,89.5503,11412.0
2023-06-08 14:30:00,93.32,94.26,93.32,94.26,31140.0,89.579,90.4814,89.579,90.4814,31140.0
2023-06-08 15:00:00,94.3,94.34,93.71,93.98,32065.0,90.5198,90.5582,89.9534,90.2126,32065.0
2023-06-08 15:30:00,93.97,94.48,93.85,94.17,127677.0,90.203,90.6925,90.0878,90.395,127677.0
2023-06-09 09:30:00,94.17,94.25,93.16,93.86,38543.0,90.395,90.4718,89.4255,90.0974,38543.0
2023-06-09 10:00:00,94.08,94.94,94.06,94.55,16740.0,90.3086,91.1341,90.2894,90.7597,16740.0
2023-06-09 10:30:00,94.55,94.75,94.1,94.48,32285.0,90.7597,90.9517,90.3278,90.6925,32285.0
2023-06-09 11:00:00,94.46,94.59,94.14,94.33,26493.0,90.6734,90.7981,90.3662,90.5486,26493.0
2023-06-09 11:30:00,94.32,94.4,93.82,94.09,47224.0,90.539,90.6158,90.059,90.3182,47224.0
2023-06-09 12:00:00,94.03,94.44,93.86,94.12,18101.0,90.2606,90.6542,90.0974,90.347,18101.0
2023-06-09 12:30:00,94.03,94.16,93.66,93.78,25410.0,90.2606,90.3854,89.9054,90.0206,25410.0
2023-06-09 13:00:00,93.8,93.84,93.46,93.53,14773.0,90.0398,90.0782,89.7134,89.7806,14773.0
2023-06-09 13:30:00,93.6,93.68,93.43,93.68,11508.0,89.8478,89.9246,89.6846,89.9246,11508.0
2023-06-09 14:00:00,93.64,94.3,93.47,94.16,26285.0,89.8862,90.5198,89.723,90.3854,26285.0
2023-06-09 14:30:00,94.18,94.18,93.83,93.98,10368.0,90.4046,90.4046,90.0686,90.2126,10368.0
2023-06-09 15:00:00,93.96,94.09,93.68,93.76,15064.0,90.1934,90.3182,89.9246,90.0014,15064.0
2023-06-09 15:30:00,93.71,93.75,93.34,93.46,80886.0,89.9534,89.9918,89.5982,89.7134,80886.0
2023-06-12 09:30:00,93.7,94.0,92.04,92.82,18990.0,89.9438,90.2318,88.3504,89.0991,18990.0
2023-06-12 10:00:00,92.91,93.9,92.54,93.28,26377.0,89.1855,90.1358,88.8303,89.5407,26377.0
2023-06-12 10:30:00,93.21,93.52,92.78,93.45,14130.0,89.4735,89.771,89.0607,89.7038,14130.0
2023-06-12 11:00:00,93.52,93.93,93.45,93.59,12957.0,89.771,90.1646,89.7038,89.8382,12957.0
2023-06-12 11:30:00,93.58,93.61,93.22,93.44,14798.0,89.8286,89.8574,89.4831,89.6942,14798.0
2023-06-12 12:00:00,93.52,93.57,93.06,93.32,13848.0,89.771,89.819,89.3295,89.579,13848.0
2023-06-12 12:30:00,93.34,93.6,93.25,93.37,8308.0,89.5982,89.8478,89.5119,89.627,8308.0
2023-06-12 13:00:00,93.43,93.53,93.12,93.21,10112.0,89.6846,89.7806,89.3871,89.4735,10112.0
2023-06-12 13:30:00,93.23,93.24,93.0,93.07,9775.0,89.4927,89.5023,89.2719,89.3391,9775.0
2023-06-12 14:00:00,93.07,93.17,92.86,93.11,17448.0,89.3391,89.4351,89.1375,89.3775,17448.0
2023-06-12 14:30:00,93.16,93.31,92.93,93.29,21313.0,89.4255,89.5695,89.2047,89.5503,21313.0
2023-06-12 15:00:00,93.33,93.73,93.21,93.31,19817.0,89.5886,89.9726,89.4735,89.5695,19817.0
2023-06-12 15:30:00,93.33,93.42,92.64,92.72,105583.0,89.5886,89.675,88.9263,89.0031,105583.0
2023-06-13 09:30:00,93.05,94.39,92.7,93.65,25004.0,89.3199,90.6062,88.9839,89.8958,25004.0
2023-06-13 10:00:00,93.58,95.47,93.51,95.46,17785.0,89.8286,91.6429,89.7614,91.6333,17785.0
2023-06-13 10:30:00,95.36,95.41,94.77,95.27,15912.0,91.5373,91.5853,90.9709,91.4509,15912.0
2023-06-13 11:00:00,95.34,95.85,95.34,95.68,20850.0,91.5181,92.0076,91.5181,91.8444,20850.0
2023-06-13 11:30:00,95.72,96.02,95.47,95.75,16127.0,91.8828,92.1708,91.6429,91.9116,16127.0
2023-06-13 12:00:00,95.81,96.04,95.69,96.04,8739.0,91.9692,92.19,91.854,92.19,8739.0
2023-06-13 12:30:00,96.01,96.41,95.97,96.06,19473.0,92.1612,92.5452,92.1228,92.2092,19473.0
2023-06-13 13:00:00,96.05,96.15,95.64,95.82,12017.0,92.1996,92.2956,91.806,91.9788,12017.0
2023-06-13 13:30:00,95.84,95.92,95.7,95.8,7157.0,91.998,92.0748,91.8636,91.9596,7157.0
2023-06-13 14:00:00,95.84,96.0,95.75,95.85,11933.0,91.998,92.1516,91.9116,92.0076,11933.0
2023-06-13 14:30:00,95.8,96.15,95.75,96.15,12006.0,91.9596,92.2956,91.9116,92.2956,12006.0
2023-06-13 15:00:00,96.15,96.2,95.85,95.93,16487.0,92.2956,92.3436,92.0076,92.0844,16487.0
2023-06-13 15:30:00,95.94,96.2,95.69,96.17,68804.0,92.094,92.3436,91.854,92.3148,68804.0
2023-06-14 09:30:00,96.04,96.5,95.32,96.41,38800.0,92.19,92.6316,91.4989,92.5452,38800.0
2023-06-14 10:00:00,96.52,96.99,96.27,96.52,12968.0,92.6508,93.1019,92.4108,92.6508,12968.0
2023-06-14 10:30:00,96.68,97.12,96.45,97.04,10869.0,92.8044,93.2267,92.5836,93.1499,10869.0
2023-06-14 11:00:00,97.09,97.74,97.02,97.27,46511.0,93.1979,93.8219,93.1307,93.3707,46511.0
2023-06-14 11:30:00,97.3,97.52,97.01,97.31,18853.0,93.3995,93.6107,93.1211,93.4091,18853.0
2023-06-14 12:00:00,97.3,97.33,96.91,97.06,14512.0,93.3995,93.4283,93.0251,93.1691,14512.0
2023-06-14 12:30:00,97.06,97.26,96.98,97.19,5276.0,93.1691,93.3611,93.0923,93.2939,5276.0
2023-06-14 13:00:00,97.18,97.27,96.81,97.09,15994.0,93.2843,93.3707,92.9291,93.1979,15994.0
2023-06-14 13:30:00,97.08,97.24,96.84,96.95,17169.0,93.1883,93.3419,92.9579,93.0635,17169.0
2023-06-14 14:00:00,96.89,96.89,95.52,95.91,23979.0,93.0059,93.0059,91.6909,92.0652,23979.0
2023-06-14 14:30:00,95.92,96.85,95.81,96.53,37259.0,92.0748,92.9675,91.9692,92.6604,37259.0
2023-06-14 15:00:00,96.57,96.94,96.06,96.61,44200.0,92.6988,93.0539,92.2092,92.7372,44200.0
2023-06-14 15:30:00,96.56,97.28,96.28,97.09,177114.0,92.6892,93.3803,92.4204,93.1979,177114.0
2023-06-15 09:30:00,96.5,97.27,96.4,97.0,23238.0,92.6316,93.3707,92.5356,93.1115,23238.0
2023-06-15 10:00:00,97.11,97.44,96.64,97.29,27868.0,93.2171,93.5339,92.766,93.3899,27868.0
2023-06-15 10:30:00,97.11,97.21,96.55,96.73,12983.0,93.2171,93.3131,92.6796,92.8524,12983.0
2023-06-15 11:00:00,96.86,96.92,96.41,96.88,15054.0,92.9771,93.0347,92.5452,92.9963,15054.0
2023-06-15 11:30:00,96.96,97.0,96.71,96.86,12727.0,93.0731,93.1115,92.8332,92.9771,12727.0
2023-06-15 12:00:00,96.92,97.06,96.77,97.06,17297.0,93.0347,93.1691,92.8907,93.1691,17297.0
2023-06-15 12:30:00,97.07,97.17,96.31,96.76,11147.0,93.1787,93.2747,92.4492,92.8811,11147.0
2023-06-15 13:00:00,96.76,96.76,96.26,96.38,6233.0,92.8811,92.8811,92.4012,92.5164,6233.0
2023-06-15 13:30:00,96.39,96.53,96.31,96.46,9494.0,92.526,92.6604,92.4492,92.5932,9494.0
2023-06-15 14:00:00,96.56,96.61,96.3,96.48,11869.0,92.6892,92.7372,92.4396,92.6124,11869.0
2023-06-15 14:30:00,96.48,97.03,96.42,96.83,29655.0,92.6124,93.1403,92.5548,92.9483,29655.0
2023-06-15 15:00:00,96.85,96.91,96.65,96.78,12165.0,92.9675,93.0251,92.7756,92.9003,12165.0
2023-06-15 15:30:00,96.81,97.12,96.66,97.12,68782.0,92.9291,93.2267,92.7852,93.2267,68782.0
2023-06-16 09:30:00,97.49,97.67,95.69,96.0,49724.0,93.5819,93.7547,91.854,92.1516,49724.0
2023-06-16 10:00:00,96.17,96.41,95.75,96.26,22315.0,92.3148,92.5452,91.9116,92.4012,22315.0
2023-06-16 10:30:00,96.3,96.45,95.44,95.65,23097.0,92.4396,92.5836,91.6141,91.8156,23097.0
2023-06-16 11:00:00,95.69,95.75,95.07,95.23,19480.0,91.854,91.9116,91.2589,91.4125,19480.0
2023-06-16 11:30:00,95.29,95.41,94.99,95.0,11879.0,91.4701,91.5853,91.1821,91.1917,11879.0
2023-06-16 12:00:00,95.1,95.33,95.04,95.12,15305.0,91.2877,91.5085,91.2301,91.3069,15305.0
2023-06-16 12:30:00,95.14,95.43,94.93,95.43,18266.0,91.3261,91.6045,91.1245,91.6045,18266.0
2023-06-16 13:00:00,95.37,95.4,94.76,94.81,19615.0,91.5469,91.5757,90.9613,91.0093,19615.0
2023-06-16 13:30:00,94.81,95.2,94.81,95.16,22334.0,91.0093,91.3837,91.0093,91.3453,22334.0
2023-06-16 14:00:00,95.19,95.36,95.05,95.24,22145.0,91.3741,91.5373,91.2397,91.4221,22145.0
2023-06-16 14:30:00,95.12,95.55,95.03,95.46,12224.0,91.3069,91.7197,91.2205,91.6333,12224.0
2023-06-16 15:00:00,95.44,95.44,95.22,95.37,11116.0,91.6141,91.6141,91.4029,91.5469,11116.0
2023-06-16 15:30:00,95.41,95.69,95.13,95.46,97095.0,91.5853,91.854,91.3165,91.6333,97095.0
2023-06-20 09:30:00,95.13,95.46,94.57,95.1,14200.0,91.3165,91.6333,90.7789,91.2877,14200.0
2023-06-20 10:00:00,95.11,95.21,94.71,94.85,12995.0,91.2973,91.3933,90.9133,91.0477,12995.0
2023-06-20 10:30:00,94.84,95.01,94.26,94.47,15972.0,91.0381,91.2013,90.4814,90.6829,15972.0
2023-06-20 11:00:00,94.6,94.65,94.26,94.56,11128.0,90.8077,90.8557,90.4814,90.7693,11128.0
2023-06-20 11:30:00,94.61,94.76,94.36,94.44,9304.0,90.8173,90.9613,90.5774,90.6542,9304.0
2023-06-20 12:00:00,94.44,94.77,94.25,94.76,6351.0,90.6542,90.9709,90.4718,90.9613,6351.0
2023-06-20 12:30:00,94.66,94.76,94.6,94.76,6574.0,90.8653,90.9613,90.8077,90.9613,6574.0
2023-06-20 13:00:00,94.75,94.76,94.28,94.51,10572.0,90.9517,90.9613,90.5006,90.7213,10572.0
2023-06-20 13:30:00,94.51,94.76,94.46,94.69,10602.0,90.7213,90.9613,90.6734,90.8941,10602.0
2023-06-20 14:00:00,94.61,94.77,94.5,94.62,11466.0,90.8173,90.9709,90.7117,90.8269,11466.0
2023-06-20 14:30:00,94.6,94.77,94.39,94.74,19996.0,90.8077,90.9709,90.6062,90.9421,19996.0
2023-06-20 15:00:00,94.76,94.76,94.52,94.71,24613.0,90.9613,90.9613,90.7309,90.9133,24613.0
2023-06-20 15:30:00,94.71,95.07,94.59,94.77,60364.0,90.9133,91.2589,90.7981,90.9709,60364.0
2023-06-21 09:30:00,92.54,95.27,91.69,94.67,38221.0,88.8303,91.4509,88.0144,90.8749,38221.0
2023-06-21 10:00:00,94.72,96.34,94.72,95.97,25534.0,90.9229,92.478,90.9229,92.1228,25534.0
2023-06-21 10:30:00,96.36,96.44,94.64,95.53,17655.0,92.4972,92.574,90.8461,91.7005,17655.0
2023-06-21 11:00:00,95.55,95.58,93.89,94.61,41352.0,91.7197,91.7485,90.1262,90.8173,41352.0
2023-06-21 11:30:00,94.63,95.4,94.54,95.22,13453.0,90.8365,91.5757,90.7501,91.4029,13453.0
2023-06-21 12:00:00,95.28,95.42,95.12,95.33,10910.0,91.4605,91.5949,91.3069,91.5085,10910.0
2023-06-21 12:30:00,95.38,95.49,95.2,95.28,9059.0,91.5565,91.6621,91.3837,91.4605,9059.0
2023-06-21 13:00:00,95.29,95.77,95.21,95.4,8740.0,91.4701,91.9308,91.3933,91.5757,8740.0
2023-06-21 13:30:00,95.36,95.84,95.33,95.6,10169.0,91.5373,91.998,91.5085,91.7677,10169.0
2023-06-21 14:00:00,95.6,96.18,95.58,96.18,12029.0,91.7677,92.3244,91.7485,92.3244,12029.0
2023-06-21 14:30:00,96.18,96.33,95.89,96.18,21717.0,92.3244,92.4684,92.046,92.3244,21717.0
2023-06-21 15:00:00,96.21,96.35,96.05,96.2,24541.0,92.3532,92.4876,92.1996,92.3436,24541.0
2023-06-21 15:30:00,96.19,96.74,96.18,96.43,71536.0,92.334,92.862,92.3244,92.5644,71536.0
2023-06-22 09:30:00,96.07,96.07,94.73,95.73,10676.0,92.2188,92.2188,90.9325,91.8924,10676.0
2023-06-22 10:00:00,95.64,96.0,95.49,96.0,10105.0,91.806,92.1516,91.6621,92.1516,10105.0
2023-06-22 10:30:00,95.97,96.09,95.23,95.23,13496.0,92.1228,92.238,91.4125,91.4125,13496.0
2023-06-22 11:00:00,95.29,95.31,94.32,94.64,22722.0,91.4701,91.4893,90.539,90.8461,22722.0
2023-06-22 11:30:00,94.74,95.21,94.74,95.21,36914.0,90.9421,91.3933,90.9421,91.3933,36914.0
2023-06-22 12:00:00,95.15,95.43,95.01,95.43,8839.0,91.3357,91.6045,91.2013,91.6045,8839.0
2023-06-22 12:30:00,95.41,95.6,94.9,95.07,9374.0,91.5853,91.7677,91.0957,91.2589,9374.0
2023-06-22 13:00:00,95.06,95.13,94.5,94.58,12357.0,91.2493,91.3165,90.7117,90.7885,12357.0
2023-06-22 13:30:00,94.59,94.77,94.42,94.75,9753.0,90.7981,90.9709,90.635,90.9517,9753.0
2023-06-22 14:00:00,94.56,94.73,94.25,94.73,6956.0,90.7693,90.9325,90.4718,90.9325,6956.0
2023-06-22 14:30:00,94.73,95.01,94.63,94.79,10424.0,90.9325,91.2013,90.8365,90.9901,10424.0
2023-06-22 15:00:00,94.8,94.9,94.28,94.28,18862.0,90.9997,91.0957,90.5006,90.5006,18862.0
2023-06-22 15:30:00,94.27,94.84,94.25,94.81,81738.0,90.491,91.0381,90.4718,91.0093,81738.0
2023-06-23 09:30:00,94.12,95.14,93.81,94.93,13026.0,90.347,91.3261,90.0494,91.1245,13026.0
2023-06-23 10:00:00,94.98,95.1,94.28,94.66,9439.0,91.1725,91.2877,90.5006,90.8653,9439.0
2023-06-23 10:30:00,94.7,95.22,94.69,94.89,9591.0,90.9037,91.4029,90.8941,91.0861,9591.0
2023-06-23 11:00:00,94.93,94.93,94.3,94.4,7862.0,91.1245,91.1245,90.5198,90.6158,7862.0
2023-06-23 11:30:00,94.4,94.62,94.15,94.38,12043.0,90.6158,90.8269,90.3758,90.5966,12043.0
2023-06-23 12:00:00,94.43,94.82,94.15,94.81,7287.0,90.6446,91.0189,90.3758,91.0093,7287.0
2023-06-23 12:30:00,94.88,95.0,94.73,94.81,8494.0,91.0765,91.1917,90.9325,91.0093,8494.0
2023-06-23 13:00:00,94.85,95.04,94.78,94.97,6809.0,91.0477,91.2301,90.9805,91.1629,6809.0
2023-06-23 13:30:00,95.06,95.15,94.92,95.15,7362.0,91.2493,91.3357,91.1149,91.3357,7362.0
2023-06-23 14:00:00,95.18,95.24,94.71,94.8,9089.0,91.3645,91.4221,90.9133,90.9997,9089.0
2023-06-23 14:30:00,94.74,94.82,94.43,94.49,9644.0,90.9421,91.0189,90.6446,90.7021,9644.0
2023-06-23 15:00:00,94.48,94.49,94.04,94.04,14520.0,90.6925,90.7021,90.2702,90.2702,14520.0
2023-06-23 15:30:00,94.11,94.76,93.99,94.34,71545.0,90.3374,90.9613,90.2222,90.5582,71545.0
2023-06-26 09:30:00,94.67,97.0,94.35,96.93,28613.0,90.8749,93.1115,90.5678,93.0443,28613.0
2023-06-26 10:00:00,96.77,96.77,95.44,95.75,30699.0,92.8907,92.8907,91.6141,91.9116,30699.0
2023-06-26 10:30:00,95.77,95.8,95.14,95.42,24935.0,91.9308,91.9596,91.3261,91.5949,24935.0
2023-06-26 11:00:00,95.73,95.85,95.59,95.68,21454.0,91.8924,92.0076,91.7581,91.8444,21454.0
2023-06-26 11:30:00,95.72,96.13,95.37,96.06,17798.0,91.8828,92.2764,91.5469,92.2092,17798.0
2023-06-26 12:00:00,96.01,96.06,95.44,95.81,10478.0,92.1612,92.2092,91.6141,91.9692,10478.0
2023-06-26 12:30:00,95.78,95.92,95.57,95.78,11256.0,91.9404,92.0748,91.7389,91.9404,11256.0
2023-06-26 13:00:00,95.8,95.91,95.55,95.86,12177.0,91.9596,92.0652,91.7197,92.0172,12177.0
2023-06-26 13:30:00,95.94,96.64,95.94,96.35,10206.0,92.094,92.766,92.094,92.4876,10206.0
2023-06-26 14:00:00,96.43,96.81,96.38,96.8,10731.0,92.5644,92.9291,92.5164,92.9195,10731.0
2023-06-26 14:30:00,96.8,97.0,96.55,96.77,21979.0,92.9195,93.1115,92.6796,92.8907,21979.0
2023-06-26 15:00:00,96.78,97.0,96.77,96.84,14458.0,92.9003,93.1115,92.8907,92.9579,14458.0
2023-06-26 15:30:00,96.76,96.93,96.02,96.25,96207.0,92.8811,93.0443,92.1708,92.3916,96207.0
2023-06-27 09:30:00,96.17,97.93,96.17,97.8,24467.0,92.3148,94.0042,92.3148,93.8795,24467.0
2023-06-27 10:00:00,97.95,98.64,97.91,98.34,20406.0,94.0234,94.6858,93.985,94.3978,20406.0
2023-06-27 10:30:00,98.47,99.61,98.3,99.44,35538.0,94.5226,95.6169,94.3594,95.4537,35538.0
2023-06-27 11:00:00,99.4,99.82,99.25,99.79,27010.0,95.4153,95.8185,95.2713,95.7897,27010.0
2023-06-27 11:30:00,99.85,100.43,99.8,100.26,38363.0,95.8473,96.404,95.7993,96.2408,38363.0
2023-06-27 12:00:00,100.26,101.0,100.25,100.56,28596.0,96.2408,96.9512,96.2312,96.5288,28596.0
2023-06-27 12:30:00,100.59,100.6,100.15,100.28,29677.0,96.5576,96.5672,96.1353,96.26,29677.0
2023-06-27 13:00:00,100.3,101.31,100.26,101.25,21032.0,96.2792,97.2488,96.2408,97.1912,21032.0
2023-06-27 13:30:00,101.3,101.71,101.27,101.39,33033.0,97.2392,97.6327,97.2104,97.3255,33033.0
2023-06-27 14:00:00,101.42,101.5,101.08,101.22,18404.0,97.3543,97.4311,97.028,97.1624,18404.0
2023-06-27 14:30:00,101.25,101.32,101.04,101.32,17268.0,97.1912,97.2584,96.9896,97.2584,17268.0
2023-06-27 15:00:00,101.4,101.55,101.16,101.55,26341.0,97.3351,97.4791,97.1048,97.4791,26341.0
2023-06-27 15:30:00,101.52,101.89,101.48,101.76,88872.0,97.4503,97.8055,97.4119,97.6807,88872.0
2023-06-28 09:30:00,101.38,102.5,100.01,102.42,19651.0,97.3159,98.391,96.0009,98.3143,19651.0
2023-06-28 10:00:00,102.42,102.42,101.31,101.58,47831.0,98.3143,98.3143,97.2488,97.5079,47831.0
2023-06-28 10:30:00,101.58,101.91,101.43,101.58,14271.0,97.5079,97.8247,97.3639,97.5079,14271.0
2023-06-28 11:00:00,101.58,101.58,100.83,101.12,16806.0,97.5079,97.5079,96.788,97.0664,16806.0
2023-06-28 11:30:00,101.26,101.79,101.25,101.71,8118.0,97.2008,97.7095,97.1912,97.6327,8118.0
2023-06-28 12:00:00,101.65,102.09,101.52,101.65,16773.0,97.5751,97.9975,97.4503,97.5751,16773.0
2023-06-28 12:30:00,101.69,101.85,101.37,101.61,11961.0,97.6135,97.7671,97.3063,97.5367,11961.0
2023-06-28 13:00:00,101.61,102.15,101.54,102.15,7221.0,97.5367,98.0551,97.4695,98.0551,7221.0
2023-06-28 13:30:00,102.18,102.5,102.11,102.26,10638.0,98.0839,98.391,98.0167,98.1607,10638.0
2023-06-28 14:00:00,102.37,102.67,102.31,102.45,16808.0,98.2663,98.5542,98.2087,98.3431,16808.0
2023-06-28 14:30:00,102.46,102.49,102.15,102.36,22347.0,98.3527,98.3814,98.0551,98.2567,22347.0
2023-06-28 15:00:00,102.37,102.41,101.91,102.12,18995.0,98.2663,98.3047,97.8247,98.0263,18995.0
2023-06-28 15:30:00,102.04,102.33,101.76,102.32,87556.0,97.9495,98.2279,97.6807,98.2183,87556.0
2023-06-29 09:30:00,102.87,104.2,102.87,103.75,20396.0,98.7462,100.0229,98.7462,99.5909,20396.0
2023-06-29 10:00:00,103.74,104.09,103.35,103.81,17395.0,99.5813,99.9173,99.207,99.6485,17395.0
2023-06-29 10:30:00,103.81,103.91,103.0,103.29,19449.0,99.6485,99.7445,98.871,99.1494,19449.0
2023-06-29 11:00:00,103.28,103.43,102.61,102.7,13011.0,99.1398,99.2838,98.4966,98.583,13011.0
2023-06-29 11:30:00,102.69,103.01,102.64,102.83,8421.0,98.5734,98.8806,98.5254,98.7078,8421.0
2023-06-29 12:00:00,102.76,103.07,102.75,102.96,5507.0,98.6406,98.9382,98.631,98.8326,5507.0
2023-06-29 12:30:00,103.0,103.1,102.79,102.82,6141.0,98.871,98.967,98.6694,98.6982,6141.0
2023-06-29 13:00:00,102.84,102.95,102.47,102.8,19711.0,98.7174,98.823,98.3623,98.679,19711.0
2023-06-29 13:30:00,102.86,103.09,102.73,103.01,17950.0,98.7366,98.9574,98.6118,98.8806,17950.0
2023-06-29 14:00:00,103.0,103.0,102.53,102.69,8080.0,98.871,98.871,98.4198,98.5734,8080.0
2023-06-29 14:30:00,102.67,102.74,102.57,102.63,4566.0,98.5542,98.6214,98.4582,98.5158,4566.0
2023-06-29 15:00:00,102.7,102.78,102.55,102.64,9544.0,98.583,98.6598,98.439,98.5254,9544.0
2023-06-29 15:30:00,102.63,102.78,102.3,102.75,62866.0,98.5158,98.6598,98.1991,98.631,62866.0
2023-06-30 09:30:00,103.63,104.93,103.36,104.81,17755.0,99.4757,100.7236,99.2166,100.6084,17755.0
2023-06-30 10:00:00,104.63,105.12,104.55,105.07,22160.0,100.4357,100.906,100.3589,100.858,22160.0
2023-06-30 10:30:00,105.1,105.15,103.88,104.23,27462.0,100.8868,100.9348,99.7157,100.0517,27462.0
2023-06-30 11:00:00,104.36,104.5,104.18,104.4,15389.0,100.1765,100.3109,100.0037,100.2149,15389.0
2023-06-30 11:30:00,104.46,105.02,104.34,104.5,21777.0,100.2725,100.81,100.1573,100.3109,21777.0
2023-06-30 12:00:00,104.48,104.69,104.36,104.66,12450.0,100.2917,100.4933,100.1765,100.4645,12450.0
2023-06-30 12:30:00,104.73,104.89,104.38,104.54,10212.0,100.5317,100.6852,100.1957,100.3493,10212.0
2023-06-30 13:00:00,104.5,104.63,104.39,104.46,13062.0,100.3109,100.4357,100.2053,100.2725,13062.0
2023-06-30 13:30:00,104.46,104.49,103.89,104.11,11807.0,100.2725,100.3013,99.7253,99.9365,11807.0
2023-06-30 14:00:00,104.17,104.2,104.1,104.16,8775.0,99.9941,100.0229,99.9269,99.9845,8775.0
2023-06-30 14:30:00,104.11,104.36,104.11,104.2,7948.0,99.9365,100.1765,99.9365,100.0229,7948.0
2023-06-30 15:00:00,104.25,104.48,104.08,104.13,19951.0,100.0709,100.2917,99.9077,99.9557,19951.0
2023-06-30 15:30:00,104.17,104.17,103.42,103.51,87793.0,99.9941,99.9941,99.2742,99.3606,87793.0
2023-07-03 09:30:00,103.25,104.97,103.12,103.92,17773.0,99.111,100.762,98.9862,99.7541,17773.0
2023-07-03 10:00:00,104.0,104.38,103.84,104.09,11995.0,99.8309,100.1957,99.6773,99.9173,11995.0
2023-07-03 10:30:00,104.13,104.35,103.84,104.05,11892.0,99.9557,100.1669,99.6773,99.8789,11892.0
2023-07-03 11:00:00,104.3,104.46,103.96,104.09,23849.0,100.1189,100.2725,99.7925,99.9173,23849.0
2023-07-03 11:30:00,104.09,104.22,103.73,103.97,15143.0,99.9173,100.0421,99.5717,99.8021,15143.0
2023-07-03 12:00:00,103.91,104.36,103.91,104.2,9377.0,99.7445,100.1765,99.7445,100.0229,9377.0
2023-07-03 12:30:00,104.17,104.19,103.76,103.86,41544.0,99.9941,100.0133,99.6005,99.6965,41544.0
2023-07-05 09:30:00,103.88,103.88,102.74,103.13,15998.0,99.7157,99.7157,98.6214,98.9958,15998.0
2023-07-05 10:00:00,103.07,103.85,102.97,103.18,12320.0,98.9382,99.6869,98.8422,99.0438,12320.0
2023-07-05 10:30:00,103.2,103.9,102.98,103.81,41169.0,99.063,99.7349,98.8518,99.6485,41169.0
2023-07-05 11:00:00,103.72,103.91,102.86,102.96,12408.0,99.5621,99.7445,98.7366,98.8326,12408.0
2023-07-05 11:30:00,103.05,103.17,102.43,102.51,9993.0,98.919,99.0342,98.3239,98.4006,9993.0
2023-07-05 12:00:00,102.58,103.03,102.58,102.93,12162.0,98.4678,98.8998,98.4678,98.8038,12162.0
2023-07-05 12:30:00,102.98,103.05,102.61,102.8,9098.0,98.8518,98.919,98.4966,98.679,9098.0
2023-07-05 13:00:00,102.75,102.75,102.47,102.64,5415.0,98.631,98.631,98.3623,98.5254,5415.0
2023-07-05 13:30:00,102.62,102.97,102.41,102.96,9836.0,98.5062,98.8422,98.3047,98.8326,9836.0
2023-07-05 14:00:00,102.96,102.96,102.11,102.43,15523.0,98.8326,98.8326,98.0167,98.3239,15523.0
2023-07-05 14:30:00,102.43,102.81,102.41,102.75,16640.0,98.3239,98.6886,98.3047,98.631,16640.0
2023-07-05 15:00:00,102.78,103.07,102.76,102.93,19255.0,98.6598,98.9382,98.6406,98.8038,19255.0
2023-07-05 15:30:00,102.93,103.04,102.61,102.69,70736.0,98.8038,98.9094,98.4966,98.5734,70736.0
2023-07-06 09:30:00,100.65,101.36,100.25,100.86,35006.0,97.0452,97.7298,96.6596,97.2477,35006.0
2023-07-06 10:00:00,100.68,101.39,100.51,101.05,15971.0,97.0742,97.7587,96.9103,97.4309,15971.0
2023-07-06 10:30:00,101.0,101.13,100.34,101.08,14752.0,97.3827,97.5081,96.7464,97.4598,14752.0
2023-07-06 11:00:00,101.08,101.21,100.28,100.31,13551.0,97.4598,97.5852,96.6885,96.7174,13551.0
2023-07-06 11:30:00,100.45,100.77,100.35,100.61,6262.0,96.8524,97.1609,96.756,97.0067,6262.0
2023-07-06 12:00:00,100.65,100.79,100.37,100.46,19063.0,97.0452,97.1802,96.7753,96.8621,19063.0
2023-07-06 12:30:00,100.51,100.67,100.3,100.55,7695.0,96.9103,97.0645,96.7078,96.9488,7695.0
2023-07-06 13:00:00,100.52,100.72,100.36,100.43,12966.0,96.9199,97.1127,96.7656,96.8331,12966.0
2023-07-06 13:30:00,100.36,100.74,100.36,100.62,7470.0,96.7656,97.132,96.7656,97.0163,7470.0
2023-07-06 14:00:00,100.58,100.6,100.41,100.59,12142.0,96.9778,96.997,96.8138,96.9874,12142.0
2023-07-06 14:30:00,100.56,101.05,100.53,100.91,14218.0,96.9585,97.4309,96.9295,97.2959,14218.0
2023-07-06 15:00:00,100.91,100.99,100.76,100.9,11381.0,97.2959,97.3731,97.1513,97.2863,11381.0
2023-07-06 15:30:00,100.86,101.16,100.84,101.05,51041.0,97.2477,97.537,97.2284,97.4309,51041.0
2023-07-07 09:30:00,101.77,103.13,101.39,102.58,26182.0,98.1251,99.4364,97.7587,98.9061,26182.0
2023-07-07 10:00:00,102.58,102.6,101.59,101.98,11406.0,98.9061,98.9254,97.9516,98.3276,11406.0
2023-07-07 10:30:00,101.9,102.23,101.77,102.2,12715.0,98.2505,98.5687,98.1251,98.5397,12715.0
2023-07-07 11:00:00,102.23,102.42,102.0,102.26,14060.0,98.5687,98.7519,98.3469,98.5976,14060.0
2023-07-07 11:30:00,102.2,102.43,101.96,102.14,8730.0,98.5397,98.7615,98.3083,98.4819,8730.0
2023-07-07 12:00:00,102.12,102.12,101.92,102.02,11795.0,98.4626,98.4626,98.2698,98.3662,11795.0
2023-07-07 12:30:00,102.06,102.83,102.01,102.26,32825.0,98.4047,99.1472,98.3565,98.5976,32825.0
2023-07-07 13:00:00,102.3,102.36,101.98,102.1,16484.0,98.6362,98.694,98.3276,98.4433,16484.0
2023-07-07 13:30:00,102.06,102.14,101.88,102.01,10384.0,98.4047,98.4819,98.2312,98.3565,10384.0
2023-07-07 14:00:00,102.02,102.09,101.71,101.97,11021.0,98.3662,98.4337,98.0673,98.318,11021.0
2023-07-07 14:30:00,102.1,102.17,101.82,102.15,15269.0,98.4433,98.5108,98.1733,98.4915,15269.0
2023-07-07 15:00:00,102.16,102.19,101.96,102.06,13413.0,98.5012,98.5301,98.3083,98.4047,13413.0
2023-07-07 15:30:00,102.02,102.14,101.13,101.46,83858.0,98.3662,98.4819,97.5081,97.8262,83858.0
2023-07-10 09:30:00,101.1,103.1,101.1,103.09,10172.0,97.4791,99.4075,97.4791,99.3979,10172.0
2023-07-10 10:00:00,103.13,103.22,102.52,102.83,7476.0,99.4364,99.5232,98.8483,99.1472,7476.0
2023-07-10 10:30:00,102.78,103.17,102.4,102.83,52347.0,99.099,99.475,98.7326,99.1472,52347.0
2023-07-10 11:00:00,102.84,103.04,102.65,102.85,11690.0,99.1568,99.3497,98.9736,99.1665,11690.0
2023-07-10 11:30:00,102.74,102.78,102.49,102.52,15124.0,99.0604,99.099,98.8193,98.8483,15124.0
2023-07-10 12:00:00,102.51,102.51,101.99,102.32,4671.0,98.8386,98.8386,98.3373,98.6554,4671.0
2023-07-10 12:30:00,102.29,102.4,102.1,102.16,4681.0,98.6265,98.7326,98.4433,98.5012,4681.0
2023-07-10 13:00:00,102.2,102.37,102.08,102.22,8946.0,98.5397,98.7036,98.424,98.559,8946.0
2023-07-10 13:30:00,102.19,102.65,102.15,102.64,21351.0,98.5301,98.9736,98.4915,98.964,21351.0
2023-07-10 14:00:00,102.66,103.11,102.54,102.92,17517.0,98.9833,99.4171,98.8676,99.2339,17517.0
2023-07-10 14:30:00,102.88,103.16,102.61,103.11,12883.0,99.1954,99.4654,98.9351,99.4171,12883.0
2023-07-10 15:00:00,103.09,103.2,102.93,102.99,17610.0,99.3979,99.5039,99.2436,99.3014,17610.0
2023-07-10 15:30:00,103.0,103.44,102.77,103.33,108578.0,99.3111,99.7353,99.0893,99.6293,108578.0
2023-07-11 09:30:00,103.52,104.74,103.25,104.74,17481.0,99.8125,100.9888,99.5521,100.9888,17481.0
2023-07-11 10:00:00,104.78,105.19,104.75,105.16,17333.0,101.0273,101.4226,100.9984,101.3937,17333.0
2023-07-11 10:30:00,105.16,105.39,104.65,104.71,28924.0,101.3937,101.6155,100.902,100.9598,28924.0
2023-07-11 11:00:00,104.81,104.9,104.41,104.41,13036.0,101.0563,101.143,100.6706,100.6706,13036.0
2023-07-11 11:30:00,104.33,104.84,104.26,104.29,12302.0,100.5934,101.0852,100.526,100.5549,12302.0
2023-07-11 12:00:00,104.29,105.13,104.27,104.85,7937.0,100.5549,101.3648,100.5356,101.0948,7937.0
2023-07-11 12:30:00,104.87,105.13,104.73,104.98,22619.0,101.1141,101.3648,100.9791,101.2202,22619.0
2023-07-11 13:00:00,105.05,105.11,104.81,104.97,7671.0,101.2877,101.3455,101.0563,101.2105,7671.0
2023-07-11 13:30:00,104.95,104.95,104.64,104.68,9536.0,101.1912,101.1912,100.8923,100.9309,9536.0
2023-07-11 14:00:00,104.7,104.78,104.33,104.6,8918.0,100.9502,101.0273,100.5934,100.8538,8918.0
2023-07-11 14:30:00,104.56,104.96,104.43,104.93,11118.0,100.8152,101.2009,100.6899,101.172,11118.0
2023-07-11 15:00:00,104.93,105.23,104.84,105.19,30953.0,101.172,101.4612,101.0852,101.4226,30953.0
2023-07-11 15:30:00,105.19,105.33,104.92,105.13,66988.0,101.4226,101.5576,101.1623,101.3648,66988.0
2023-07-12 09:30:00,106.41,106.74,105.39,106.1,17167.0,102.599,102.9171,101.6155,102.3001,17167.0
2023-07-12 10:00:00,106.29,106.64,106.08,106.45,16085.0,102.4833,102.8207,102.2808,102.6375,16085.0
2023-07-12 10:30:00,106.52,106.86,106.25,106.68,14230.0,102.705,103.0328,102.4447,102.8593,14230.0
2023-07-12 11:00:00,106.74,106.84,106.48,106.66,8349.0,102.9171,103.0136,102.6664,102.84,8349.0
2023-07-12 11:30:00,106.62,106.75,106.04,106.52,12672.0,102.8014,102.9268,102.2422,102.705,12672.0
2023-07-12 12:00:00,106.49,106.67,106.29,106.45,6590.0,102.6761,102.8496,102.4833,102.6375,6590.0
2023-07-12 12:30:00,106.5,106.66,106.45,106.6,4199.0,102.6857,102.84,102.6375,102.7822,4199.0
2023-07-12 13:00:00,106.62,106.94,106.53,106.94,9072.0,102.8014,103.11,102.7147,103.11,9072.0
2023-07-12 13:30:00,106.86,107.08,106.72,107.06,12523.0,103.0328,103.245,102.8979,103.2257,12523.0
2023-07-12 14:00:00,107.07,107.34,106.97,107.3,19423.0,103.2353,103.4956,103.1389,103.4571,19423.0
2023-07-12 14:30:00,107.27,107.37,107.16,107.32,14323.0,103.4282,103.5246,103.3221,103.4764,14323.0
2023-07-12 15:00:00,107.34,107.35,106.74,106.87,70676.0,103.4956,103.5053,102.9171,103.0425,70676.0
2023-07-12 15:30:00,106.86,106.93,106.39,106.53,99734.0,103.0328,103.1003,102.5797,102.7147,99734.0
2023-07-13 09:30:00,106.74,107.1,105.64,107.09,13082.0,102.9171,103.2642,101.8565,103.2546,13082.0
2023-07-13 10:00:00,106.99,107.14,106.52,106.88,17015.0,103.1582,103.3028,102.705,103.0521,17015.0
2023-07-13 10:30:00,106.87,107.15,106.69,106.73,9136.0,103.0425,103.3125,102.8689,102.9075,9136.0
2023-07-13 11:00:00,106.79,106.83,106.07,106.38,9407.0,102.9653,103.0039,102.2711,102.57,9407.0
2023-07-13 11:30:00,106.35,106.6,106.28,106.46,6879.0,102.5411,102.7822,102.4736,102.6472,6879.0
2023-07-13 12:00:00,106.41,107.05,106.3,107.04,6206.0,102.599,103.216,102.4929,103.2064,6206.0
2023-07-13 12:30:00,107.05,107.14,106.61,106.87,114208.0,103.216,103.3028,102.7918,103.0425,114208.0
2023-07-13 13:00:00,106.98,107.01,106.75,106.77,11022.0,103.1485,103.1775,102.9268,102.9461,11022.0
2023-07-13 13:30:00,106.84,106.89,106.68,106.8,8589.0,103.0136,103.0618,102.8593,102.975,8589.0
2023-07-13 14:00:00,106.79,106.91,106.71,106.9,7111.0,102.9653,103.081,102.8882,103.0714,7111.0
2023-07-13 14:30:00,106.85,106.89,106.71,106.82,8674.0,103.0232,103.0618,102.8882,102.9943,8674.0
2023-07-13 15:00:00,106.89,107.19,106.75,107.19,11529.0,103.0618,103.351,102.9268,103.351,11529.0
2023-07-13 15:30:00,107.23,107.53,106.99,107.5,71435.0,103.3896,103.6788,103.1582,103.6499,71435.0
2023-07-14 09:30:00,107.75,108.49,107.42,108.13,65483.0,103.891,104.6045,103.5728,104.2574,65483.0
2023-07-14 10:00:00,108.04,108.15,107.39,107.72,105620.0,104.1706,104.2766,103.5439,103.862,105620.0
2023-07-14 10:30:00,107.72,108.07,106.95,108.05,86848.0,103.862,104.1995,103.1196,104.1802,86848.0
2023-07-14 11:00:00,108.08,108.18,107.81,108.0,44956.0,104.2091,104.3056,103.9488,104.132,44956.0
2023-07-14 11:30:00,108.06,108.45,107.99,108.35,29390.0,104.1899,104.5659,104.1224,104.4695,29390.0
2023-07-14 12:00:00,108.36,108.36,107.68,108.04,38328.0,104.4791,104.4791,103.8235,104.1706,38328.0
2023-07-14 12:30:00,108.04,108.39,108.0,108.24,46445.0,104.1706,104.508,104.132,104.3634,46445.0
2023-07-14 13:00:00,108.25,108.61,107.95,108.61,47590.0,104.3731,104.7202,104.0838,104.7202,47590.0
2023-07-14 13:30:00,108.61,108.62,108.04,108.2,33280.0,104.7202,104.7298,104.1706,104.3248,33280.0
2023-07-14 14:00:00,108.22,108.46,108.14,108.19,19893.0,104.3441,104.5755,104.267,104.3152,19893.0
2023-07-14 14:30:00,108.15,108.34,108.1,108.29,18906.0,104.2766,104.4598,104.2284,104.4116,18906.0
2023-07-14 15:00:00,108.31,108.37,108.14,108.32,34796.0,104.4309,104.4888,104.267,104.4405,34796.0
2023-07-14 15:30:00,108.32,108.78,108.24,108.48,105606.0,104.4405,104.8841,104.3634,104.5948,105606.0
2023-07-17 09:30:00,107.78,108.67,107.34,108.49,11925.0,103.9199,104.778,103.4956,104.6045,11925.0
2023-07-17 10:00:00,108.6,108.69,108.12,108.33,16443.0,104.7105,104.7973,104.2477,104.4502,16443.0
2023-07-17 10:30:00,108.33,108.52,107.91,108.02,31417.0,104.4502,104.6334,104.0452,104.1513,31417.0
2023-07-17 11:00:00,108.09,108.4,108.0,108.28,10965.0,104.2188,104.5177,104.132,104.402,10965.0
2023-07-17 11:30:00,108.33,108.34,107.86,107.98,12795.0,104.4502,104.4598,103.997,104.1127,12795.0
2023-07-17 12:00:00,108.05,108.46,108.01,108.44,13302.0,104.1802,104.5755,104.1417,104.5563,13302.0
2023-07-17 12:30:00,108.43,108.47,108.11,108.3,11858.0,104.5466,104.5852,104.2381,104.4213,11858.0
2023-07-17 13:00:00,108.31,108.68,108.3,108.59,9135.0,104.4309,104.7877,104.4213,104.7009,9135.0
2023-07-17 13:30:00,108.62,108.89,108.57,108.89,15392.0,104.7298,104.9901,104.6816,104.9901,15392.0
2023-07-17 14:00:00,108.85,109.15,108.72,108.94,11381.0,104.9516,105.2408,104.8262,105.0383,11381.0
2023-07-17 14:30:00,108.94,109.2,108.93,109.05,19430.0,105.0383,105.289,105.0287,105.1444,19430.0
2023-07-17 15:00:00,109.05,109.4,109.03,109.33,19501.0,105.1444,105.4819,105.1251,105.4144,19501.0
2023-07-17 15:30:00,109.36,109.57,109.21,109.23,76283.0,105.4433,105.6458,105.2987,105.318,76283.0
2023-07-18 09:30:00,109.23,111.35,109.23,111.22,42269.0,105.318,107.362,105.318,107.2367,42269.0
2023-07-18 10:00:00,111.21,111.9,111.21,111.75,32300.0,107.227,107.8923,107.227,107.7477,32300.0
2023-07-18 10:30:00,111.87,112.63,111.49,112.61,43224.0,107.8634,108.5962,107.497,108.5769,43224.0
2023-07-18 11:00:00,112.59,112.84,112.11,112.8,29152.0,108.5576,108.7987,108.0948,108.7601,29152.0
2023-07-18 11:30:00,112.8,112.8,111.7,112.13,31789.0,108.7601,108.7601,107.6995,108.1141,31789.0
2023-07-18 12:00:00,112.13,112.13,110.61,110.63,19539.0,108.1141,108.1141,106.6485,106.6678,19539.0
2023-07-18 12:30:00,110.61,111.16,110.42,110.96,11466.0,106.6485,107.1788,106.4653,106.986,11466.0
2023-07-18 13:00:00,111.04,111.19,110.89,110.91,9709.0,107.0631,107.2078,106.9185,106.9378,9709.0
2023-07-18 13:30:00,110.92,111.1,110.51,111.1,16273.0,106.9474,107.121,106.5521,107.121,16273.0
2023-07-18 14:00:00,111.13,111.25,110.97,111.08,13567.0,107.1499,107.2656,106.9956,107.1017,13567.0
2023-07-18 14:30:00,111.04,111.14,110.72,110.89,31169.0,107.0631,107.1596,106.7546,106.9185,31169.0
2023-07-18 15:00:00,110.93,111.37,110.77,110.84,32521.0,106.9571,107.3813,106.8028,106.8703,32521.0
2023-07-18 15:30:00,110.85,111.14,110.63,110.97,138572.0,106.8799,107.1596,106.6678,106.9956,138572.0
2023-07-19 09:30:00,110.63,110.92,109.08,109.95,57730.0,106.6678,106.9474,105.1733,106.0122,57730.0
2023-07-19 10:00:00,110.1,110.63,109.8,110.31,31692.0,106.1568,106.6678,105.8675,106.3593,31692.0
2023-07-19 10:30:00,110.21,110.45,109.76,110.09,17400.0,106.2629,106.4943,105.829,106.1472,17400.0
2023-07-19 11:00:00,110.12,110.32,109.75,109.94,38181.0,106.1761,106.3689,105.8193,106.0025,38181.0
2023-07-19 11:30:00,109.98,110.41,109.76,110.16,24667.0,106.0411,106.4557,105.829,106.2146,24667.0
2023-07-19 12:00:00,110.22,110.97,110.21,110.34,21788.0,106.2725,106.9956,106.2629,106.3882,21788.0
2023-07-19 12:30:00,110.28,110.73,110.13,110.67,40161.0,106.3304,106.7642,106.1857,106.7064,40161.0
2023-07-19 13:00:00,110.67,111.14,110.56,110.84,21522.0,106.7064,107.1596,106.6003,106.8703,21522.0
2023-07-19 13:30:00,110.84,110.85,110.28,110.34,15698.0,106.8703,106.8799,106.3304,106.3882,15698.0
2023-07-19 14:00:00,110.45,110.79,110.35,110.71,25137.0,106.4943,106.8221,106.3978,106.745,25137.0
2023-07-19 14:30:00,110.73,110.98,110.64,110.9,51398.0,106.7642,107.0053,106.6775,106.9281,51398.0
2023-07-19 15:00:00,110.93,111.39,110.88,111.36,15422.0,106.9571,107.4006,106.9089,107.3717,15422.0
2023-07-19 15:30:00,111.35,111.52,111.17,111.46,91804.0,107.362,107.5259,107.1885,107.4681,91804.0
2023-07-20 09:30:00,110.94,112.06,110.44,111.9,23865.0,106.9667,108.0466,106.4846,107.8923,23865.0
2023-07-20 10:00:00,111.9,112.0,110.98,111.32,10965.0,107.8923,107.9888,107.0053,107.3331,10965.0
2023-07-20 10:30:00,111.42,111.62,110.93,111.61,7801.0,107.4295,107.6224,106.9571,107.6127,7801.0
2023-07-20 11:00:00,111.48,111.81,111.47,111.67,6846.0,107.4874,107.8056,107.4777,107.6706,6846.0
2023-07-20 11:30:00,111.61,112.0,111.54,111.93,10378.0,107.6127,107.9888,107.5452,107.9213,10378.0
2023-07-20 12:00:00,112.0,112.4,111.73,111.76,13534.0,107.9888,108.3744,107.7284,107.7573,13534.0
2023-07-20 12:30:00,111.78,112.21,111.69,112.02,10461.0,107.7766,108.1912,107.6899,108.008,10461.0
2023-07-20 13:00:00,111.93,111.93,111.45,111.63,13279.0,107.9213,107.9213,107.4584,107.632,13279.0
2023-07-20 13:30:00,111.59,111.59,111.3,111.3,7831.0,107.5934,107.5934,107.3138,107.3138,7831.0
2023-07-20 14:00:00,111.28,111.68,111.23,111.54,8986.0,107.2945,107.6802,107.2463,107.5452,8986.0
2023-07-20 14:30:00,111.54,112.19,111.4,111.8,90823.0,107.5452,108.1719,107.4102,107.7959,90823.0
2023-07-20 15:00:00,111.79,111.79,111.25,111.34,45713.0,107.7863,107.7863,107.2656,107.3524,45713.0
2023-07-20 15:30:00,111.38,111.92,111.26,111.71,118446.0,107.391,107.9116,107.2753,107.7091,118446.0
2023-07-21 09:30:00,112.04,112.25,110.5,111.11,64335.0,108.0273,108.2298,106.5425,107.1306,64335.0
2023-07-21 10:00:00,111.02,111.39,110.86,110.86,23286.0,107.0438,107.4006,106.8896,106.8896,23286.0
2023-07-21 10:30:00,110.84,111.18,110.74,111.13,10332.0,106.8703,107.1981,106.7739,107.1499,10332.0
2023-07-21 11:00:00,111.04,111.35,110.88,111.26,26937.0,107.0631,107.362,106.9089,107.2753,26937.0
2023-07-21 11:30:00,111.28,111.62,111.16,111.57,12776.0,107.2945,107.6224,107.1788,107.5742,12776.0
2023-07-21 12:00:00,111.71,111.71,111.29,111.34,8237.0,107.7091,107.7091,107.3042,107.3524,8237.0
2023-07-21 12:30:00,111.31,111.46,110.73,110.98,9215.0,107.3235,107.4681,106.7642,107.0053,9215.0
2023-07-21 13:00:00,111.03,111.12,110.86,110.97,6246.0,107.0535,107.1403,106.8896,106.9956,6246.0
2023-07-21 13:30:00,111.02,111.07,110.72,110.86,57725.0,107.0438,107.0921,106.7546,106.8896,57725.0
2023-07-21 14:00:00,110.92,110.92,109.69,109.71,60489.0,106.9474,106.9474,105.7615,105.7808,60489.0
2023-07-21 14:30:00,109.67,109.73,109.19,109.29,56878.0,105.7422,105.8,105.2794,105.3758,56878.0
2023-07-21 15:00:00,109.38,110.05,109.29,109.88,43205.0,105.4626,106.1086,105.3758,105.9447,43205.0
2023-07-21 15:30:00,109.81,110.18,109.76,109.81,95251.0,105.8772,106.2339,105.829,105.8772,95251.0
2023-07-24 09:30:00,110.22,112.05,109.52,110.5,34659.0,106.2725,108.037,105.5976,106.5425,34659.0
2023-07-24 10:00:00,110.54,110.75,110.0,110.68,29553.0,106.581,106.7835,106.0604,106.716,29553.0
2023-07-24 10:30:00,110.58,110.62,110.02,110.21,11087.0,106.6196,106.6582,106.0797,106.2629,11087.0
2023-07-24 11:00:00,110.31,110.31,110.08,110.29,8191.0,106.3593,106.3593,106.1375,106.34,8191.0
2023-07-24 11:30:00,110.35,110.45,110.05,110.18,22371.0,106.3978,106.4943,106.1086,106.2339,22371.0
2023-07-24 12:00:00,110.15,110.24,109.33,109.78,17581.0,106.205,106.2918,105.4144,105.8483,17581.0
2023-07-24 12:30:00,109.63,109.78,109.5,109.6,6036.0,105.7036,105.8483,105.5783,105.6747,6036.0
2023-07-24 13:00:00,109.63,109.84,109.55,109.62,6718.0,105.7036,105.9061,105.6265,105.694,6718.0
2023-07-24 13:30:00,109.52,109.88,109.52,109.84,3362.0,105.5976,105.9447,105.5976,105.9061,3362.0
2023-07-24 14:00:00,109.9,110.23,109.9,110.19,6824.0,105.964,106.2821,105.964,106.2436,6824.0
2023-07-24 14:30:00,110.16,110.58,109.89,110.58,19367.0,106.2146,106.6196,105.9543,106.6196,19367.0
2023-07-24 15:00:00,110.51,110.84,110.32,110.38,25913.0,106.5521,106.8703,106.3689,106.4268,25913.0
2023-07-24 15:30:00,110.42,110.74,110.36,110.65,60152.0,106.4653,106.7739,106.4075,106.6871,60152.0
2023-07-25 09:30:00,110.52,110.55,109.62,110.5,16345.0,106.5618,106.5907,105.694,106.5425,16345.0
2023-07-25 10:00:00,110.72,111.97,110.62,111.83,14342.0,106.7546,107.9598,106.6582,107.8248,14342.0
2023-07-25 10:30:00,111.74,111.88,111.46,111.59,8577.0,107.7381,107.873,107.4681,107.5934,8577.0
2023-07-25 11:00:00,111.63,111.84,111.41,111.83,9297.0,107.632,107.8345,107.4199,107.8248,9297.0
2023-07-25 11:30:00,111.87,111.92,111.41,111.43,12035.0,107.8634,107.9116,107.4199,107.4392,12035.0
2023-07-25 12:00:00,111.23,112.24,111.1,112.19,14548.0,107.2463,108.2202,107.121,108.1719,14548.0
2023-07-25 12:30:00,112.16,112.25,111.83,112.14,6757.0,108.143,108.2298,107.8248,108.1237,6757.0
2023-07-25 13:00:00,112.14,112.17,111.76,111.76,6085.0,108.1237,108.1527,107.7573,107.7573,6085.0
2023-07-25 13:30:00,111.85,111.94,111.52,111.72,13192.0,107.8441,107.9309,107.5259,107.7188,13192.0
2023-07-25 14:00:00,111.78,111.79,111.43,111.6,6736.0,107.7766,107.7863,107.4392,107.6031,6736.0
2023-07-25 14:30:00,111.59,111.7,111.14,111.18,8207.0,107.5934,107.6995,107.1596,107.1981,8207.0
2023-07-25 15:00:00,111.2,111.36,111.0,111.23,22058.0,107.2174,107.3717,107.0246,107.2463,22058.0
2023-07-25 15:30:00,111.19,111.42,111.04,111.18,59949.0,107.2078,107.4295,107.0631,107.1981,59949.0
2023-07-26 09:30:00,110.58,112.64,110.47,112.26,11611.0,106.6196,108.6058,106.5135,108.2394,11611.0
2023-07-26 10:00:00,112.11,112.11,110.99,111.01,29299.0,108.0948,108.0948,107.0149,107.0342,29299.0
2023-07-26 10:30:00,111.14,111.17,110.76,111.13,12091.0,107.1596,107.1885,106.7932,107.1499,12091.0
2023-07-26 11:00:00,111.15,111.49,111.02,111.09,9024.0,107.1692,107.497,107.0438,107.1113,9024.0
2023-07-26 11:30:00,111.17,111.4,110.88,111.32,13127.0,107.1885,107.4102,106.9089,107.3331,13127.0
2023-07-26 12:00:00,111.33,111.44,111.07,111.43,3430.0,107.3427,107.4488,107.0921,107.4392,3430.0
2023-07-26 12:30:00,111.39,111.63,111.39,111.63,7874.0,107.4006,107.632,107.4006,107.632,7874.0
2023-07-26 13:00:00,111.61,111.98,111.6,111.62,6146.0,107.6127,107.9695,107.6031,107.6224,6146.0
2023-07-26 13:30:00,111.7,111.78,111.58,111.71,17642.0,107.6995,107.7766,107.5838,107.7091,17642.0
2023-07-26 14:00:00,111.63,112.14,111.43,112.03,10795.0,107.632,108.1237,107.4392,108.0177,10795.0
2023-07-26 14:30:00,112.14,112.84,112.08,112.49,15630.0,108.1237,108.7987,108.0659,108.4612,15630.0
2023-07-26 15:00:00,112.58,112.61,112.25,112.49,16747.0,108.548,108.5769,108.2298,108.4612,16747.0
2023-07-26 15:30:00,112.45,113.02,112.36,112.94,90414.0,108.4226,108.9722,108.3359,108.8951,90414.0
2023-07-27 09:30:00,114.08,114.08,113.25,113.52,11675.0,109.9943,109.9943,109.194,109.4543,11675.0
2023-07-27 10:00:00,113.47,114.18,113.26,113.98,24552.0,109.4061,110.0907,109.2036,109.8978,24552.0
2023-07-27 10:30:00,113.97,114.41,113.76,113.83,12131.0,109.8882,110.3124,109.6857,109.7532,12131.0
2023-07-27 11:00:00,113.88,114.39,113.62,114.39,17259.0,109.8014,110.2932,109.5507,110.2932,17259.0
2023-07-27 11:30:00,114.3,114.46,114.12,114.37,12664.0,110.2064,110.3606,110.0328,110.2739,12664.0
2023-07-27 12:00:00,114.39,115.05,114.14,114.84,32037.0,110.2932,110.9295,110.0521,110.727,32037.0
2023-07-27 12:30:00,114.98,115.37,114.93,114.93,19035.0,110.862,111.2381,110.8138,110.8138,19035.0
2023-07-27 13:00:00,115.14,115.14,114.48,114.58,41620.0,111.0163,111.0163,110.3799,110.4763,41620.0
2023-07-27 13:30:00,114.59,114.76,114.47,114.56,7511.0,110.486,110.6499,110.3703,110.4571,7511.0
2023-07-27 14:00:00,114.56,114.56,113.12,113.2,19983.0,110.4571,110.4571,109.0686,109.1458,19983.0
2023-07-27 14:30:00,113.2,113.28,112.21,112.21,26740.0,109.1458,109.2229,108.1912,108.1912,26740.0
2023-07-27 15:00:00,112.18,112.28,111.78,112.03,70862.0,108.1623,108.2587,107.7766,108.0177,70862.0
2023-07-27 15:30:00,112.05,112.11,111.26,111.87,80863.0,108.037,108.0948,107.2753,107.8634,80863.0
2023-07-28 09:30:00,113.12,113.59,112.46,113.23,8057.0,109.0686,109.5218,108.4323,109.1747,8057.0
2023-07-28 10:00:00,113.28,113.83,112.88,113.4,25104.0,109.2229,109.7532,108.8372,109.3386,25104.0
2023-07-28 10:30:00,113.41,113.98,113.18,113.92,13678.0,109.3483,109.8978,109.1265,109.84,13678.0
2023-07-28 11:00:00,113.92,114.06,113.8,113.85,8025.0,109.84,109.975,109.7243,109.7725,8025.0
2023-07-28 11:30:00,113.71,114.07,113.7,113.98,14723.0,109.6375,109.9846,109.6279,109.8978,14723.0
2023-07-28 12:00:00,113.9,114.25,113.79,114.15,11057.0,109.8207,110.1582,109.7146,110.0617,11057.0
2023-07-28 12:30:00,114.11,114.11,113.88,114.04,3304.0,110.0232,110.0232,109.8014,109.9557,3304.0
2023-07-28 13:00:00,113.96,113.99,113.39,113.49,7148.0,109.8786,109.9075,109.329,109.4254,7148.0
2023-07-28 13:30:00,113.41,113.8,113.38,113.8,12966.0,109.3483,109.7243,109.3193,109.7243,12966.0
2023-07-28 14:00:00,113.85,114.19,113.83,114.13,14211.0,109.7725,110.1003,109.7532,110.0425,14211.0
2023-07-28 14:30:00,114.1,114.18,113.96,114.03,6096.0,110.0135,110.0907,109.8786,109.946,6096.0
2023-07-28 15:00:00,114.02,114.16,113.99,114.04,10295.0,109.9364,110.0714,109.9075,109.9557,10295.0
2023-07-28 15:30:00,114.0,114.26,113.96,114.14,78687.0,109.9171,110.1678,109.8786,110.0521,78687.0
2023-07-31 09:30:00,114.27,114.9,114.13,114.65,10204.0,110.1775,110.7849,110.0425,110.5438,10204.0
2023-07-31 10:00:00,114.77,115.45,114.7,115.29,10824.0,110.6595,111.3152,110.5921,111.1609,10824.0
2023-07-31 10:30:00,115.36,115.37,114.34,114.67,17487.0,111.2284,111.2381,110.2449,110.5631,17487.0
2023-07-31 11:00:00,114.67,115.2,114.55,114.78,39601.0,110.5631,111.0741,110.4474,110.6692,39601.0
2023-07-31 11:30:00,114.79,114.95,114.54,114.69,15105.0,110.6788,110.8331,110.4378,110.5824,15105.0
2023-07-31 12:00:00,114.67,114.9,114.58,114.61,6956.0,110.5631,110.7849,110.4763,110.5053,6956.0
2023-07-31 12:30:00,114.66,114.78,114.53,114.73,5848.0,110.5535,110.6692,110.4281,110.621,5848.0
2023-07-31 13:00:00,114.72,114.9,114.52,114.82,7553.0,110.6113,110.7849,110.4185,110.7078,7553.0
2023-07-31 13:30:00,114.9,115.04,114.78,114.89,11445.0,110.7849,110.9199,110.6692,110.7752,11445.0
2023-07-31 14:00:00,114.92,115.21,114.68,114.76,9972.0,110.8042,111.0838,110.5728,110.6499,9972.0
2023-07-31 14:30:00,114.74,114.86,114.67,114.79,8849.0,110.6306,110.7463,110.5631,110.6788,8849.0
2023-07-31 15:00:00,114.78,114.85,114.64,114.79,16008.0,110.6692,110.7367,110.5342,110.6788,16008.0
2023-07-31 15:30:00,114.86,115.52,114.73,115.39,72704.0,110.7463,111.3827,110.621,111.2573,72704.0
2023-08-01 09:30:00,114.79,115.48,114.04,115.34,13720.0,110.6788,111.3441,109.9557,111.2091,13720.0
2023-08-01 10:00:00,115.34,115.61,114.9,115.12,11752.0,111.2091,111.4695,110.7849,110.997,11752.0
2023-08-01 10:30:00,115.09,115.49,114.95,115.17,7903.0,110.9681,111.3538,110.8331,111.0452,7903.0
2023-08-01 11:00:00,115.21,115.59,115.2,115.33,42881.0,111.0838,111.4502,111.0741,111.1995,42881.0
2023-08-01 11:30:00,115.19,115.43,114.96,114.99,16822.0,111.0645,111.2959,110.8427,110.8717,16822.0
2023-08-01 12:00:00,115.02,115.2,114.79,115.2,18844.0,110.9006,111.0741,110.6788,111.0741,18844.0
2023-08-01 12:30:00,115.17,115.22,114.92,115.18,23316.0,111.0452,111.0934,110.8042,111.0549,23316.0
2023-08-01 13:00:00,115.07,115.12,114.84,115.11,20142.0,110.9488,110.997,110.727,110.9874,20142.0
2023-08-01 13:30:00,115.06,115.5,115.0,115.5,4725.0,110.9392,111.3634,110.8813,111.3634,4725.0
2023-08-01 14:00:00,115.5,115.58,115.24,115.24,5941.0,111.3634,111.4405,111.1127,111.1127,5941.0
2023-08-01 14:30:00,115.2,115.27,115.04,115.21,7625.0,111.0741,111.1416,110.9199,111.0838,7625.0
2023-08-01 15:00:00,115.19,115.5,115.16,115.5,21059.0,111.0645,111.3634,111.0356,111.3634,21059.0
2023-08-01 15:30:00,115.52,115.65,115.29,115.51,72838.0,111.3827,111.508,111.1609,111.373,72838.0
2023-08-02 09:30:00,113.98,115.87,113.07,115.61,25680.0,109.8978,111.7201,109.0204,111.4695,25680.0
2023-08-02 10:00:00,115.61,116.31,115.28,115.73,52771.0,111.4695,112.1444,111.1513,111.5852,52771.0
2023-08-02 10:30:00,115.79,116.07,114.39,114.88,52913.0,111.643,111.913,110.2932,110.7656,52913.0
2023-08-02 11:00:00,114.77,115.15,114.63,114.9,36932.0,110.6595,111.0259,110.5246,110.7849,36932.0
2023-08-02 11:30:00,114.76,114.77,114.31,114.59,72062.0,110.6499,110.6595,110.216,110.486,72062.0
2023-08-02 12:00:00,114.59,115.01,114.3,114.72,35291.0,110.486,110.8909,110.2064,110.6113,35291.0
2023-08-02 12:30:00,114.94,115.32,114.94,115.17,9041.0,110.8235,111.1898,110.8235,111.0452,9041.0
2023-08-02 13:00:00,115.32,115.78,115.32,115.78,7512.0,111.1898,111.6334,111.1898,111.6334,7512.0
2023-08-02 13:30:00,115.8,115.83,115.49,115.57,25078.0,111.6527,111.6816,111.3538,111.4309,25078.0
2023-08-02 14:00:00,115.6,116.0,115.59,115.94,14331.0,111.4598,111.8455,111.4502,111.7876,14331.0
2023-08-02 14:30:00,115.99,116.0,115.74,115.87,10176.0,111.8358,111.8455,111.5948,111.7201,10176.0
2023-08-02 15:00:00,115.93,116.06,115.74,115.81,16912.0,111.778,111.9033,111.5948,111.6623,16912.0
2023-08-02 15:30:00,115.81,116.03,115.67,115.95,122756.0,111.6623,111.8744,111.5273,111.7973,122756.0
2023-08-03 09:30:00,115.12,115.65,114.74,115.13,10622.0,110.997,111.508,110.6306,111.0067,10622.0
2023-08-03 10:00:00,114.81,115.25,114.13,114.14,18093.0,110.6981,111.1224,110.0425,110.0521,18093.0
2023-08-03 10:30:00,114.19,114.84,114.11,114.8,39042.0,110.1003,110.727,110.0232,110.6885,39042.0
2023-08-03 11:00:00,114.78,115.38,114.51,114.88,19059.0,110.6692,111.2477,110.4089,110.7656,19059.0
2023-08-03 11:30:00,114.88,115.14,114.63,115.04,12558.0,110.7656,111.0163,110.5246,110.9199,12558.0
2023-08-03 12:00:00,115.1,115.27,114.41,114.72,27405.0,110.9777,111.1416,110.3124,110.6113,27405.0
2023-08-03 12:30:00,114.76,115.34,114.71,115.21,11746.0,110.6499,111.2091,110.6017,111.0838,11746.0
2023-08-03 13:00:00,115.15,115.15,114.68,115.0,6631.0,111.0259,111.0259,110.5728,110.8813,6631.0
2023-08-03 13:30:00,115.01,115.01,114.45,114.48,6437.0,110.8909,110.8909,110.351,110.3799,6437.0
2023-08-03 14:00:00,114.42,114.82,114.33,114.7,31666.0,110.3221,110.7078,110.2353,110.5921,31666.0
2023-08-03 14:30:00,114.7,114.79,114.25,114.69,9098.0,110.5921,110.6788,110.1582,110.5824,9098.0
2023-08-03 15:00:00,114.75,114.79,114.27,114.38,116637.0,110.6403,110.6788,110.1775,110.2835,116637.0
2023-08-03 15:30:00,114.41,114.47,113.42,114.02,113293.0,110.3124,110.3703,109.3579,109.9364,113293.0
2023-08-04 09:30:00,114.09,114.19,112.24,113.21,10034.0,110.0039,110.1003,108.2202,109.1554,10034.0
2023-08-04 10:00:00,113.45,114.08,113.03,113.96,64604.0,109.3868,109.9943,108.9819,109.8786,64604.0
2023-08-04 10:30:00,114.11,114.18,113.56,113.88,11837.0,110.0232,110.0907,109.4929,109.8014,11837.0
2023-08-04 11:00:00,113.91,113.91,113.32,113.73,6217.0,109.8303,109.8303,109.2615,109.6568,6217.0
2023-08-04 11:30:00,113.86,114.03,113.5,113.55,15083.0,109.7821,109.946,109.435,109.4832,15083.0
2023-08-04 12:00:00,113.51,114.09,113.47,113.88,6410.0,109.4447,110.0039,109.4061,109.8014,6410.0
2023-08-04 12:30:00,113.98,113.98,113.65,113.78,7991.0,109.8978,109.8978,109.5797,109.705,7991.0
2023-08-04 13:00:00,113.76,113.76,113.31,113.31,16415.0,109.6857,109.6857,109.2518,109.2518,16415.0
2023-08-04 13:30:00,113.3,113.41,112.23,112.4,207979.0,109.2422,109.3483,108.2105,108.3744,207979.0
2023-08-04 14:00:00,112.36,112.36,111.29,111.62,37289.0,108.3359,108.3359,107.3042,107.6224,37289.0
2023-08-04 14:30:00,111.55,111.68,111.09,111.57,20991.0,107.5549,107.6802,107.1113,107.5742,20991.0
2023-08-04 15:00:00,111.48,111.76,110.87,111.0,29257.0,107.4874,107.7573,106.8992,107.0246,29257.0
2023-08-04 15:30:00,110.95,111.27,110.44,111.18,125642.0,106.9764,107.2849,106.4846,107.1981,125642.0
2023-08-07 09:30:00,111.68,112.35,110.53,111.79,13298.0,107.6802,108.3262,106.5714,107.7863,13298.0
2023-08-07 10:00:00,111.79,112.18,111.23,111.86,12706.0,107.7863,108.1623,107.2463,107.8538,12706.0
2023-08-07 10:30:00,111.94,112.41,111.39,112.41,29083.0,107.9309,108.3841,107.4006,108.3841,29083.0
2023-08-07 11:00:00,112.45,112.5,111.74,112.1,21933.0,108.4226,108.4708,107.7381,108.0852,21933.0
2023-08-07 11:30:00,112.11,112.21,111.7,111.81,10037.0,108.0948,108.1912,107.6995,107.8056,10037.0
2023-08-07 12:00:00,112.0,112.0,110.99,111.37,24671.0,107.9888,107.9888,107.0149,107.3813,24671.0
2023-08-07 12:30:00,111.51,111.51,110.85,110.9,13708.0,107.5163,107.5163,106.8799,106.9281,13708.0
2023-08-07 13:00:00,111.03,111.04,109.75,109.85,27979.0,107.0535,107.0631,105.8193,105.9158,27979.0
2023-08-07 13:30:00,109.84,110.54,109.84,110.37,13811.0,105.9061,106.581,105.9061,106.4171,13811.0
2023-08-07 14:00:00,110.4,110.67,110.27,110.5,10574.0,106.4461,106.7064,106.3207,106.5425,10574.0
2023-08-07 14:30:00,110.5,110.51,110.26,110.3,12503.0,106.5425,106.5521,106.3111,106.3496,12503.0
2023-08-07 15:00:00,110.3,110.36,109.95,109.95,17959.0,106.3496,106.4075,106.0122,106.0122,17959.0
2023-08-07 15:30:00,110.0,110.3,109.93,110.16,83737.0,106.0604,106.3496,105.9929,106.2146,83737.0
2023-08-08 09:30:00,108.42,108.88,107.68,107.96,28454.0,104.537,104.9805,103.8235,104.0934,28454.0
2023-08-08 10:00:00,107.85,108.63,107.09,108.53,24277.0,103.9874,104.7394,103.2546,104.643,24277.0
2023-08-08 10:30:00,108.51,108.72,108.32,108.4,21441.0,104.6237,104.8262,104.4405,104.5177,21441.0
2023-08-08 11:00:00,108.31,108.31,107.36,107.72,12396.0,104.4309,104.4309,103.5149,103.862,12396.0
2023-08-08 11:30:00,107.69,108.26,107.35,108.12,11036.0,103.8331,104.3827,103.5053,104.2477,11036.0
2023-08-08 12:00:00,108.36,108.91,108.35,108.84,8515.0,104.4791,105.0094,104.4695,104.9419,8515.0
2023-08-08 12:30:00,108.84,109.32,108.73,109.29,11625.0,104.9419,105.4047,104.8359,105.3758,11625.0
2023-08-08 13:00:00,109.22,109.9,109.21,109.8,28500.0,105.3083,105.964,105.2987,105.8675,28500.0
2023-08-08 13:30:00,109.8,110.02,109.63,109.63,13339.0,105.8675,106.0797,105.7036,105.7036,13339.0
2023-08-08 14:00:00,109.71,110.02,109.53,109.6,11423.0,105.7808,106.0797,105.6072,105.6747,11423.0
2023-08-08 14:30:00,109.58,109.62,109.31,109.54,10607.0,105.6554,105.694,105.3951,105.6169,10607.0
2023-08-08 15:00:00,109.59,109.63,109.45,109.52,13762.0,105.6651,105.7036,105.5301,105.5976,13762.0
2023-08-08 15:30:00,109.5,109.62,109.2,109.59,66287.0,105.5783,105.694,105.289,105.6651,66287.0
2023-08-09 09:30:00,108.83,109.69,108.75,108.94,8285.0,104.9323,105.7615,104.8551,105.0383,8285.0
2023-08-09 10:00:00,108.93,109.1,108.69,109.03,19994.0,105.0287,105.1926,104.7973,105.1251,19994.0
2023-08-09 10:30:00,109.18,109.96,109.03,109.05,9282.0,105.2697,106.0218,105.1251,105.1444,9282.0
2023-08-09 11:00:00,109.05,109.43,108.96,109.4,7716.0,105.1444,105.5108,105.0576,105.4819,7716.0
2023-08-09 11:30:00,109.37,109.5,108.54,108.76,9997.0,105.4529,105.5783,104.6527,104.8648,9997.0
2023-08-09 12:00:00,108.79,108.96,108.55,108.74,22202.0,104.8937,105.0576,104.6623,104.8455,22202.0
2023-08-09 12:30:00,108.64,108.79,108.17,108.7,7601.0,104.7491,104.8937,104.2959,104.8069,7601.0
2023-08-09 13:00:00,108.74,108.92,108.39,108.7,22088.0,104.8455,105.0191,104.508,104.8069,22088.0
2023-08-09 13:30:00,108.63,108.7,108.28,108.32,8032.0,104.7394,104.8069,104.402,104.4405,8032.0
2023-08-09 14:00:00,108.23,108.79,108.11,108.75,21277.0,104.3538,104.8937,104.2381,104.8551,21277.0
2023-08-09 14:30:00,108.72,108.79,108.29,108.38,31495.0,104.8262,104.8937,104.4116,104.4984,31495.0
2023-08-09 15:00:00,108.38,108.44,108.09,108.23,33102.0,104.4984,104.5563,104.2188,104.3538,33102.0
2023-08-09 15:30:00,108.2,108.43,107.82,107.91,124809.0,104.3248,104.5466,103.9585,104.0452,124809.0
2023-08-10 09:30:00,108.55,109.74,107.76,109.74,18214.0,104.6623,105.8097,103.9006,105.8097,18214.0
2023-08-10 10:00:00,109.86,110.28,108.96,108.96,11948.0,105.9254,106.3304,105.0576,105.0576,11948.0
2023-08-10 10:30:00,109.03,109.38,108.74,109.04,25572.0,105.1251,105.4626,104.8455,105.1348,25572.0
2023-08-10 11:00:00,109.02,109.34,108.88,109.06,15934.0,105.1155,105.424,104.9805,105.154,15934.0
2023-08-10 11:30:00,108.99,109.28,108.18,108.44,15241.0,105.0866,105.3662,104.3056,104.5563,15241.0
2023-08-10 12:00:00,108.38,108.69,108.34,108.52,6318.0,104.4984,104.7973,104.4598,104.6334,6318.0
2023-08-10 12:30:00,108.52,108.9,108.22,108.48,5744.0,104.6334,104.9998,104.3441,104.5948,5744.0
2023-08-10 13:00:00,108.48,109.11,108.48,108.7,12577.0,104.5948,105.2023,104.5948,104.8069,12577.0
2023-08-10 13:30:00,108.61,109.0,108.58,108.76,11248.0,104.7202,105.0962,104.6912,104.8648,11248.0
2023-08-10 14:00:00,108.86,109.3,108.84,109.07,13459.0,104.9612,105.3855,104.9419,105.1637,13459.0
2023-08-10 14:30:00,109.13,109.2,108.9,109.12,13123.0,105.2215,105.289,104.9998,105.2119,13123.0
2023-08-10 15:00:00,109.07,109.31,108.89,108.9,21387.0,105.1637,105.3951,104.9901,104.9998,21387.0
2023-08-10 15:30:00,108.89,109.02,108.13,108.14,88049.0,104.9901,105.1155,104.2574,104.267,88049.0
2023-08-11 09:30:00,107.22,108.47,107.22,107.67,18110.0,103.3799,104.5852,103.3799,103.8138,18110.0
2023-08-11 10:00:00,107.8,108.18,107.48,107.53,7178.0,103.9392,104.3056,103.6306,103.6788,7178.0
2023-08-11 10:30:00,107.46,108.01,107.46,107.74,7660.0,103.6113,104.1417,103.6113,103.8813,7660.0
2023-08-11 11:00:00,107.75,107.79,107.61,107.77,8629.0,103.891,103.9295,103.756,103.9102,8629.0
2023-08-11 11:30:00,107.7,108.44,107.67,108.38,13491.0,103.8428,104.5563,103.8138,104.4984,13491.0
2023-08-11 12:00:00,108.38,108.48,107.86,107.97,7302.0,104.4984,104.5948,103.997,104.1031,7302.0
2023-08-11 12:30:00,107.99,108.14,107.73,107.73,3003.0,104.1224,104.267,103.8717,103.8717,3003.0
2023-08-11 13:00:00,107.78,107.84,107.53,107.53,3957.0,103.9199,103.9777,103.6788,103.6788,3957.0
2023-08-11 13:30:00,107.55,107.56,107.14,107.14,8579.0,103.6981,103.7078,103.3028,103.3028,8579.0
2023-08-11 14:00:00,107.14,107.81,107.09,107.54,13900.0,103.3028,103.9488,103.2546,103.6885,13900.0
2023-08-11 14:30:00,107.53,107.8,107.47,107.65,8276.0,103.6788,103.9392,103.621,103.7945,8276.0
2023-08-11 15:00:00,107.59,108.15,107.49,108.07,16055.0,103.7367,104.2766,103.6403,104.1995,16055.0
2023-08-11 15:30:00,108.07,108.08,107.58,107.67,45869.0,104.1995,104.2091,103.7271,103.8138,45869.0
2023-08-14 09:30:00,107.28,107.28,106.29,106.43,10762.0,103.4378,103.4378,102.4833,102.6182,10762.0
2023-08-14 10:00:00,106.48,107.07,106.3,106.64,10868.0,102.6664,103.2353,102.4929,102.8207,10868.0
2023-08-14 10:30:00,106.53,107.09,106.46,106.99,21636.0,102.7147,103.2546,102.6472,103.1582,21636.0
2023-08-14 11:00:00,106.98,107.18,106.65,107.1,10485.0,103.1485,103.3414,102.8304,103.2642,10485.0
2023-08-14 11:30:00,107.18,107.22,107.0,107.12,6540.0,103.3414,103.3799,103.1678,103.2835,6540.0
2023-08-14 12:00:00,107.14,107.36,107.13,107.28,9435.0,103.3028,103.5149,103.2932,103.4378,9435.0
2023-08-14 12:30:00,107.31,107.45,107.17,107.45,7868.0,103.4667,103.6017,103.3317,103.6017,7868.0
2023-08-14 13:00:00,107.48,107.55,107.43,107.48,7869.0,103.6306,103.6981,103.5824,103.6306,7869.0
2023-08-14 13:30:00,107.52,107.56,107.17,107.36,6326.0,103.6692,103.7078,103.3317,103.5149,6326.0
2023-08-14 14:00:00,107.36,107.52,107.27,107.52,7546.0,103.5149,103.6692,103.4282,103.6692,7546.0
2023-08-14 14:30:00,107.53,107.53,106.98,107.32,27410.0,103.6788,103.6788,103.1485,103.4764,27410.0
2023-08-14 15:00:00,107.35,107.69,107.16,107.59,35227.0,103.5053,103.8331,103.3221,103.7367,35227.0
2023-08-14 15:30:00,107.6,108.2,107.59,108.12,48423.0,103.7463,104.3248,103.7367,104.2477,48423.0
2023-08-15 09:30:00,107.43,107.77,106.73,107.07,8433.0,103.5824,103.9102,102.9075,103.2353,8433.0
2023-08-15 10:00:00,107.2,107.2,106.22,106.29,9618.0,103.3607,103.3607,102.4158,102.4833,9618.0
2023-08-15 10:30:00,106.22,106.62,106.15,106.31,4105.0,102.4158,102.8014,102.3483,102.5025,4105.0
2023-08-15 11:00:00,106.37,106.37,105.86,106.02,9738.0,102.5604,102.5604,102.0687,102.2229,9738.0
2023-08-15 11:30:00,106.07,106.74,106.02,106.74,10527.0,102.2711,102.9171,102.2229,102.9171,10527.0
2023-08-15 12:00:00,106.75,106.77,106.57,106.7,10476.0,102.9268,102.9461,102.7532,102.8786,10476.0
2023-08-15 12:30:00,106.51,106.53,106.17,106.2,6362.0,102.6954,102.7147,102.3676,102.3965,6362.0
2023-08-15 13:00:00,106.15,106.19,105.87,106.02,21638.0,102.3483,102.3868,102.0783,102.2229,21638.0
2023-08-15 13:30:00,105.97,106.15,105.83,105.89,10724.0,102.1747,102.3483,102.0397,102.0976,10724.0
2023-08-15 14:00:00,105.89,106.0,105.88,105.96,3239.0,102.0976,102.2036,102.0879,102.1651,3239.0
2023-08-15 14:30:00,105.89,106.04,105.62,105.62,14178.0,102.0976,102.2422,101.8372,101.8372,14178.0
2023-08-15 15:00:00,105.66,105.94,105.57,105.57,9155.0,101.8758,102.1458,101.789,101.789,9155.0
2023-08-15 15:30:00,105.57,105.62,105.17,105.22,48378.0,101.789,101.8372,101.4034,101.4516,48378.0
2023-08-16 09:30:00,104.94,106.18,104.94,105.89,20034.0,101.1816,102.3772,101.1816,102.0976,20034.0
2023-08-16 10:00:00,105.86,106.12,105.76,106.0,6194.0,102.0687,102.3193,101.9722,102.2036,6194.0
2023-08-16 10:30:00,106.0,106.05,105.54,105.54,8148.0,102.2036,102.2518,101.7601,101.7601,8148.0
2023-08-16 11:00:00,105.6,105.76,105.31,105.6,6428.0,101.818,101.9722,101.5384,101.818,6428.0
2023-08-16 11:30:00,105.61,105.94,105.6,105.81,9515.0,101.8276,102.1458,101.818,102.0204,9515.0
2023-08-16 12:00:00,105.84,105.94,105.6,105.88,10662.0,102.0494,102.1458,101.818,102.0879,10662.0
2023-08-16 12:30:00,105.88,105.94,105.78,105.84,6811.0,102.0879,102.1458,101.9915,102.0494,6811.0
2023-08-16 13:00:00,105.84,105.84,105.59,105.72,22658.0,102.0494,102.0494,101.8083,101.9337,22658.0
2023-08-16 13:30:00,105.71,106.0,105.63,106.0,7267.0,101.924,102.2036,101.8469,102.2036,7267.0
2023-08-16 14:00:00,105.87,106.02,105.68,106.0,8351.0,102.0783,102.2229,101.8951,102.2036,8351.0
2023-08-16 14:30:00,106.0,106.01,105.55,105.6,9168.0,102.2036,102.2133,101.7698,101.818,9168.0
2023-08-16 15:00:00,105.55,105.55,105.0,105.07,11103.0,101.7698,101.7698,101.2395,101.3069,11103.0
2023-08-16 15:30:00,105.1,105.2,104.67,104.76,49851.0,101.3359,101.4323,100.9213,101.008,49851.0
2023-08-17 09:30:00,105.33,106.12,104.93,106.12,7577.0,101.5576,102.3193,101.172,102.3193,7577.0
2023-08-17 10:00:00,106.24,106.51,105.23,105.23,7672.0,102.435,102.6954,101.4612,101.4612,7672.0
2023-08-17 10:30:00,105.34,105.5,105.15,105.39,16746.0,101.5673,101.7215,101.3841,101.6155,16746.0
2023-08-17 11:00:00,105.26,105.58,105.23,105.34,7558.0,101.4901,101.7987,101.4612,101.5673,7558.0
2023-08-17 11:30:00,105.38,105.44,105.24,105.41,3312.0,101.6058,101.6637,101.4709,101.6348,3312.0
2023-08-17 12:00:00,105.35,105.63,105.3,105.54,7212.0,101.5769,101.8469,101.5287,101.7601,7212.0
2023-08-17 12:30:00,105.59,105.68,105.48,105.58,9587.0,101.8083,101.8951,101.7023,101.7987,9587.0
2023-08-17 13:00:00,105.61,105.66,105.24,105.62,7248.0,101.8276,101.8758,101.4709,101.8372,7248.0
2023-08-17 13:30:00,105.64,105.76,105.23,105.47,9648.0,101.8565,101.9722,101.4612,101.6926,9648.0
2023-08-17 14:00:00,105.45,105.51,105.07,105.18,51305.0,101.6733,101.7312,101.3069,101.413,51305.0
2023-08-17 14:30:00,105.16,105.16,104.14,104.17,11514.0,101.3937,101.3937,100.4103,100.4392,11514.0
2023-08-17 15:00:00,104.22,104.39,104.07,104.33,11485.0,100.4874,100.6513,100.3428,100.5934,11485.0
2023-08-17 15:30:00,104.35,104.44,103.85,103.97,75067.0,100.6127,100.6995,100.1306,100.2463,75067.0
2023-08-18 09:30:00,103.22,105.85,103.22,105.36,27234.0,99.5232,102.059,99.5232,101.5866,27234.0
2023-08-18 10:00:00,105.36,105.87,105.27,105.65,7022.0,101.5866,102.0783,101.4998,101.8662,7022.0
2023-08-18 10:30:00,105.77,106.28,105.67,106.0,13739.0,101.9819,102.4736,101.8855,102.2036,13739.0
2023-08-18 11:00:00,105.97,106.1,105.57,105.91,6187.0,102.1747,102.3001,101.789,102.1169,6187.0
2023-08-18 11:30:00,105.92,105.94,105.48,105.8,8194.0,102.1265,102.1458,101.7023,102.0108,8194.0
2023-08-18 12:00:00,105.92,106.11,105.75,105.75,9336.0,102.1265,102.3097,101.9626,101.9626,9336.0
2023-08-18 12:30:00,105.71,105.76,105.39,105.47,10696.0,101.924,101.9722,101.6155,101.6926,10696.0
2023-08-18 13:00:00,105.47,105.67,105.41,105.42,9711.0,101.6926,101.8855,101.6348,101.6444,9711.0
2023-08-18 13:30:00,105.41,105.64,104.99,105.61,19967.0,101.6348,101.8565,101.2298,101.8276,19967.0
2023-08-18 14:00:00,105.61,106.23,105.61,106.15,9065.0,101.8276,102.4254,101.8276,102.3483,9065.0
2023-08-18 14:30:00,106.2,106.34,106.11,106.23,8070.0,102.3965,102.5315,102.3097,102.4254,8070.0
2023-08-18 15:00:00,106.32,106.54,106.24,106.53,5904.0,102.5122,102.7243,102.435,102.7147,5904.0
2023-08-18 15:30:00,106.5,106.81,106.34,106.42,33459.0,102.6857,102.9846,102.5315,102.6086,33459.0
2023-08-21 09:30:00,107.0,107.78,106.82,107.59,13247.0,103.1678,103.9199,102.9943,103.7367,13247.0
2023-08-21 10:00:00,107.68,107.75,106.97,107.0,9728.0,103.8235,103.891,103.1389,103.1678,9728.0
2023-08-21 10:30:00,106.95,107.87,106.87,107.87,9113.0,103.1196,104.0067,103.0425,104.0067,9113.0
2023-08-21 11:00:00,107.76,107.85,107.27,107.32,7355.0,103.9006,103.9874,103.4282,103.4764,7355.0
2023-08-21 11:30:00,107.32,107.33,106.62,106.62,9889.0,103.4764,103.486,102.8014,102.8014,9889.0
2023-08-21 12:00:00,106.63,106.97,106.56,106.93,5141.0,102.8111,103.1389,102.7436,103.1003,5141.0
2023-08-21 12:30:00,107.01,107.13,106.31,106.43,5524.0,103.1775,103.2932,102.5025,102.6182,5524.0
2023-08-21 13:00:00,106.34,106.46,106.08,106.42,3616.0,102.5315,102.6472,102.2808,102.6086,3616.0
2023-08-21 13:30:00,106.43,106.76,106.38,106.5,9242.0,102.6182,102.9364,102.57,102.6857,9242.0
2023-08-21 14:00:00,106.55,106.63,106.43,106.46,3556.0,102.7339,102.8111,102.6182,102.6472,3556.0
2023-08-21 14:30:00,106.45,106.6,106.41,106.59,4694.0,102.6375,102.7822,102.599,102.7725,4694.0
2023-08-21 15:00:00,106.59,107.09,106.56,107.07,7796.0,102.7725,103.2546,102.7436,103.2353,7796.0
2023-08-21 15:30:00,107.06,107.29,106.57,106.59,64757.0,103.2257,103.4474,102.7532,102.7725,64757.0
2023-08-22 09:30:00,106.93,106.93,106.12,106.72,7918.0,103.1003,103.1003,102.3193,102.8979,7918.0
2023-08-22 10:00:00,106.73,106.75,105.94,106.13,5352.0,102.9075,102.9268,102.1458,102.329,5352.0
2023-08-22 10:30:00,106.03,106.03,105.26,105.62,7680.0,102.2326,102.2326,101.4901,101.8372,7680.0
2023-08-22 11:00:00,105.66,105.66,105.26,105.64,6740.0,101.8758,101.8758,101.4901,101.8565,6740.0
2023-08-22 11:30:00,105.55,105.84,105.47,105.47,9065.0,101.7698,102.0494,101.6926,101.6926,9065.0
2023-08-22 12:00:00,105.52,105.65,105.19,105.37,8015.0,101.7408,101.8662,101.4226,101.5962,8015.0
2023-08-22 12:30:00,105.37,105.58,105.33,105.36,4782.0,101.5962,101.7987,101.5576,101.5866,4782.0
2023-08-22 13:00:00,105.35,105.39,105.18,105.35,3826.0,101.5769,101.6155,101.413,101.5769,3826.0
2023-08-22 13:30:00,105.4,105.4,104.84,104.93,8283.0,101.6251,101.6251,101.0852,101.172,8283.0
2023-08-22 14:00:00,104.93,105.09,104.84,105.01,7675.0,101.172,101.3262,101.0852,101.2491,7675.0
2023-08-22 14:30:00,104.95,105.2,104.9,105.13,10877.0,101.1912,101.4323,101.143,101.3648,10877.0
2023-08-22 15:00:00,105.18,105.77,105.13,105.59,23152.0,101.413,101.9819,101.3648,101.8083,23152.0
2023-08-22 15:30:00,105.61,105.8,105.44,105.58,57647.0,101.8276,102.0108,101.6637,101.7987,57647.0
2023-08-23 09:30:00,104.87,105.08,104.48,104.77,16566.0,101.1141,101.3166,100.7381,101.0177,16566.0
2023-08-23 10:00:00,104.65,105.31,104.43,104.75,20651.0,100.902,101.5384,100.6899,100.9984,20651.0
2023-08-23 10:30:00,104.75,105.69,104.45,105.69,11479.0,100.9984,101.9047,100.7092,101.9047,11479.0
2023-08-23 11:00:00,105.6,105.94,105.42,105.55,13625.0,101.818,102.1458,101.6444,101.7698,13625.0
2023-08-23 11:30:00,105.45,105.74,105.37,105.51,19586.0,101.6733,101.953,101.5962,101.7312,19586.0
2023-08-23 12:00:00,105.52,106.32,105.51,106.32,13374.0,101.7408,102.5122,101.7312,102.5122,13374.0
2023-08-23 12:30:00,106.21,106.26,105.89,106.2,8468.0,102.4061,102.4543,102.0976,102.3965,8468.0
2023-08-23 13:00:00,106.2,106.44,106.12,106.29,6807.0,102.3965,102.6279,102.3193,102.4833,6807.0
2023-08-23 13:30:00,106.28,106.32,105.26,105.31,42621.0,102.4736,102.5122,101.4901,101.5384,42621.0
2023-08-23 14:00:00,105.32,105.33,104.48,104.62,32014.0,101.548,101.5576,100.7381,100.8731,32014.0
2023-08-23 14:30:00,104.67,104.68,104.3,104.3,15202.0,100.9213,100.9309,100.5645,100.5645,15202.0
2023-08-23 15:00:00,104.36,104.44,104.23,104.28,21890.0,100.6224,100.6995,100.497,100.5452,21890.0
2023-08-23 15:30:00,104.24,104.33,103.62,103.79,117042.0,100.5067,100.5934,99.9089,100.0728,117042.0
2023-08-24 09:30:00,103.62,103.62,102.04,103.07,21872.0,99.9089,99.9089,98.3855,99.3786,21872.0
2023-08-24 10:00:00,103.23,103.24,102.87,103.06,8608.0,99.5328,99.5425,99.1857,99.3689,8608.0
2023-08-24 10:30:00,103.07,103.19,102.86,103.01,10267.0,99.3786,99.4943,99.1761,99.3207,10267.0
2023-08-24 11:00:00,102.92,103.01,102.43,102.51,16584.0,99.2339,99.3207,98.7615,98.8386,16584.0
2023-08-24 11:30:00,102.43,102.43,102.06,102.26,9093.0,98.7615,98.7615,98.4047,98.5976,9093.0
2023-08-24 12:00:00,102.2,102.46,102.07,102.4,20850.0,98.5397,98.7904,98.4144,98.7326,20850.0
2023-08-24 12:30:00,102.32,102.44,101.69,101.78,19348.0,98.6554,98.7711,98.048,98.1348,19348.0
2023-08-24 13:00:00,101.91,102.02,101.18,101.22,18273.0,98.2601,98.3662,97.5563,97.5948,18273.0
2023-08-24 13:30:00,101.2,101.55,100.81,100.95,23264.0,97.5755,97.913,97.1995,97.3345,23264.0
2023-08-24 14:00:00,100.95,101.25,100.8,100.93,17788.0,97.3345,97.6238,97.1899,97.3152,17788.0
2023-08-24 14:30:00,100.92,100.92,100.15,100.43,21576.0,97.3056,97.3056,96.5632,96.8331,21576.0
2023-08-24 15:00:00,100.43,100.51,100.01,100.1,27089.0,96.8331,96.9103,96.4282,96.5149,27089.0
2023-08-24 15:30:00,100.13,100.28,99.47,99.85,133776.0,96.5439,96.6885,95.9075,96.2739,133776.0
2023-08-25 09:30:00,100.34,101.5,100.1,101.5,13628.0,96.7464,97.8648,96.5149,97.8648,13628.0
2023-08-25 10:00:00,101.36,101.99,100.75,101.22,13164.0,97.7298,98.3373,97.1417,97.5948,13164.0
2023-08-25 10:30:00,101.13,101.15,99.85,99.85,8862.0,97.5081,97.5273,96.2739,96.2739,8862.0
2023-08-25 11:00:00,99.99,100.86,99.85,100.47,20019.0,96.4089,97.2477,96.2739,96.8717,20019.0
2023-08-25 11:30:00,100.47,100.72,99.8,99.81,12772.0,96.8717,97.1127,96.2257,96.2353,12772.0
2023-08-25 12:00:00,99.75,100.83,99.75,100.83,6045.0,96.1775,97.2188,96.1775,97.2188,6045.0
2023-08-25 12:30:00,100.84,100.86,100.45,100.74,6432.0,97.2284,97.2477,96.8524,97.132,6432.0
2023-08-25 13:00:00,100.79,100.79,100.49,100.61,6772.0,97.1802,97.1802,96.891,97.0067,6772.0
2023-08-25 13:30:00,100.71,101.24,100.53,101.14,9306.0,97.1031,97.6141,96.9295,97.5177,9306.0
2023-08-25 14:00:00,101.23,101.64,101.16,101.63,6665.0,97.6045,97.9998,97.537,97.9901,6665.0
2023-08-25 14:30:00,101.69,101.93,101.48,101.65,7380.0,98.048,98.2794,97.8455,98.0094,7380.0
2023-08-25 15:00:00,101.67,101.81,101.5,101.67,12170.0,98.0287,98.1637,97.8648,98.0287,12170.0
2023-08-25 15:30:00,101.7,101.86,101.23,101.35,66088.0,98.0576,98.2119,97.6045,97.7202,66088.0
2023-08-28 09:30:00,101.92,102.94,101.31,102.94,9300.0,98.2698,99.2532,97.6816,99.2532,9300.0
2023-08-28 10:00:00,102.98,103.19,102.34,102.5,12155.0,99.2918,99.4943,98.6747,98.829,12155.0
2023-08-28 10:30:00,102.45,102.61,102.16,102.26,6702.0,98.7808,98.9351,98.5012,98.5976,6702.0
2023-08-28 11:00:00,102.15,102.15,101.51,101.51,5615.0,98.4915,98.4915,97.8744,97.8744,5615.0
2023-08-28 11:30:00,101.51,101.56,101.25,101.33,6747.0,97.8744,97.9227,97.6238,97.7009,6747.0
2023-08-28 12:00:00,101.32,101.37,100.87,100.97,4885.0,97.6913,97.7395,97.2574,97.3538,4885.0
2023-08-28 12:30:00,100.94,101.27,100.82,100.99,7328.0,97.3249,97.643,97.2092,97.3731,7328.0
2023-08-28 13:00:00,100.99,101.05,100.76,100.77,7256.0,97.3731,97.4309,97.1513,97.1609,7256.0
2023-08-28 13:30:00,100.77,101.13,100.46,100.79,11034.0,97.1609,97.5081,96.8621,97.1802,11034.0
2023-08-28 14:00:00,100.81,100.83,100.57,100.57,5189.0,97.1995,97.2188,96.9681,96.9681,5189.0
2023-08-28 14:30:00,100.58,100.87,100.46,100.65,10595.0,96.9778,97.2574,96.8621,97.0452,10595.0
2023-08-28 15:00:00,100.67,100.94,100.64,100.84,12644.0,97.0645,97.3249,97.0356,97.2284,12644.0
2023-08-28 15:30:00,100.81,101.28,100.74,101.19,64771.0,97.1995,97.6527,97.132,97.5659,64771.0
2023-08-29 09:30:00,100.98,101.44,100.56,101.27,14098.0,97.3634,97.807,96.9585,97.643,14098.0
2023-08-29 10:00:00,101.63,102.88,101.58,102.69,11524.0,97.9901,99.1954,97.9419,99.0122,11524.0
2023-08-29 10:30:00,102.72,102.9,102.59,102.69,11759.0,99.0411,99.2147,98.9158,99.0122,11759.0
2023-08-29 11:00:00,102.69,103.68,102.68,103.58,8913.0,99.0122,99.9667,99.0025,99.8703,8913.0
2023-08-29 11:30:00,103.48,104.09,103.27,103.8,48555.0,99.7739,100.362,99.5714,100.0824,48555.0
2023-08-29 12:00:00,103.8,103.95,103.69,103.87,9056.0,100.0824,100.2271,99.9764,100.1499,9056.0
2023-08-29 12:30:00,103.77,103.85,103.21,103.55,7122.0,100.0535,100.1306,99.5136,99.8414,7122.0
2023-08-29 13:00:00,103.55,103.94,103.47,103.83,4326.0,99.8414,100.2174,99.7643,100.1114,4326.0
2023-08-29 13:30:00,103.83,103.91,103.43,103.64,5882.0,100.1114,100.1885,99.7257,99.9282,5882.0
2023-08-29 14:00:00,103.74,104.15,103.73,104.1,5685.0,100.0246,100.4199,100.0149,100.3717,5685.0
2023-08-29 14:30:00,104.16,104.4,104.11,104.34,7457.0,100.4295,100.6609,100.3813,100.6031,7457.0
2023-08-29 15:00:00,104.32,104.48,104.2,104.42,8732.0,100.5838,100.7381,100.4681,100.6802,8732.0
2023-08-29 15:30:00,104.36,104.4,104.12,104.36,47201.0,100.6224,100.6609,100.391,100.6224,47201.0
2023-08-30 09:30:00,103.45,104.26,102.65,104.2,23493.0,99.745,100.526,98.9736,100.4681,23493.0
2023-08-30 10:00:00,104.2,104.57,103.82,103.95,11055.0,100.4681,100.8249,100.1017,100.2271,11055.0
2023-08-30 10:30:00,104.2,104.83,104.17,104.72,9218.0,100.4681,101.0755,100.4392,100.9695,9218.0
2023-08-30 11:00:00,104.73,104.73,104.15,104.15,9580.0,100.9791,100.9791,100.4199,100.4199,9580.0
2023-08-30 11:30:00,104.18,104.28,103.66,103.93,13206.0,100.4488,100.5452,99.9474,100.2078,13206.0
2023-08-30 12:00:00,104.02,104.19,103.79,104.19,6930.0,100.2946,100.4585,100.0728,100.4585,6930.0
2023-08-30 12:30:00,104.23,104.56,104.01,104.35,9753.0,100.497,100.8152,100.2849,100.6127,9753.0
2023-08-30 13:00:00,104.31,104.34,104.11,104.17,5525.0,100.5742,100.6031,100.3813,100.4392,5525.0
2023-08-30 13:30:00,104.22,104.27,103.84,103.96,11875.0,100.4874,100.5356,100.121,100.2367,11875.0
2023-08-30 14:00:00,103.95,104.41,103.91,104.41,7925.0,100.2271,100.6706,100.1885,100.6706,7925.0
2023-08-30 14:30:00,104.47,104.72,104.45,104.72,12255.0,100.7284,100.9695,100.7092,100.9695,12255.0
2023-08-30 15:00:00,104.7,104.83,104.38,104.47,15385.0,100.9502,101.0755,100.6417,100.7284,15385.0
2023-08-30 15:30:00,104.48,104.88,104.33,104.52,83386.0,100.7381,101.1238,100.5934,100.7766,83386.0
2023-08-31 09:30:00,104.72,104.72,103.36,104.16,6656.0,100.9695,100.9695,99.6582,100.4295,6656.0
2023-08-31 10:00:00,104.19,104.4,104.01,104.4,4797.0,100.4585,100.6609,100.2849,100.6609,4797.0
2023-08-31 10:30:00,104.37,105.08,104.1,104.95,15954.0,100.632,101.3166,100.3717,101.1912,15954.0
2023-08-31 11:00:00,104.96,105.07,104.76,105.01,4603.0,101.2009,101.3069,101.008,101.2491,4603.0
2023-08-31 11:30:00,104.95,105.12,104.85,105.11,6496.0,101.1912,101.3552,101.0948,101.3455,6496.0
2023-08-31 12:00:00,105.19,105.19,104.53,104.57,6867.0,101.4226,101.4226,100.7863,100.8249,6867.0
2023-08-31 12:30:00,104.62,104.82,104.39,104.82,4925.0,100.8731,101.0659,100.6513,101.0659,4925.0
2023-08-31 13:00:00,104.73,105.07,104.71,105.04,3863.0,100.9791,101.3069,100.9598,101.278,3863.0
2023-08-31 13:30:00,104.95,105.04,104.84,104.86,3749.0,101.1912,101.278,101.0852,101.1045,3749.0
2023-08-31 14:00:00,104.89,105.15,104.74,105.09,6631.0,101.1334,101.3841,100.9888,101.3262,6631.0
2023-08-31 14:30:00,105.11,105.11,104.74,104.87,6865.0,101.3455,101.3455,100.9888,101.1141,6865.0
2023-08-31 15:00:00,104.82,105.06,104.82,105.0,6300.0,101.0659,101.2973,101.0659,101.2395,6300.0
2023-08-31 15:30:00,105.02,105.09,104.75,104.8,39807.0,101.2587,101.3262,100.9984,101.0466,39807.0
2023-09-01 09:30:00,105.64,106.26,105.47,105.92,9131.0,101.8565,102.4543,101.6926,102.1265,9131.0
2023-09-01 10:00:00,106.08,107.44,105.68,107.36,18165.0,102.2808,103.5921,101.8951,103.5149,18165.0
2023-09-01 10:30:00,107.4,107.41,106.87,107.23,10389.0,103.5535,103.5631,103.0425,103.3896,10389.0
2023-09-01 11:00:00,107.26,107.82,107.25,107.79,18321.0,103.4185,103.9585,103.4089,103.9295,18321.0
2023-09-01 11:30:00,107.68,107.82,107.36,107.82,11456.0,103.8235,103.9585,103.5149,103.9585,11456.0
2023-09-01 12:00:00,107.76,108.4,107.75,108.31,10528.0,103.9006,104.5177,103.891,104.4309,10528.0
2023-09-01 12:30:00,108.27,108.79,108.27,108.7,14284.0,104.3923,104.8937,104.3923,104.8069,14284.0
2023-09-01 13:00:00,108.65,108.79,108.37,108.78,19316.0,104.7587,104.8937,104.4888,104.8841,19316.0
2023-09-01 13:30:00,108.77,109.22,108.72,109.22,9581.0,104.8744,105.3083,104.8262,105.3083,9581.0
2023-09-01 14:00:00,109.2,109.29,108.72,108.79,23140.0,105.289,105.3758,104.8262,104.8937,23140.0
2023-09-01 14:30:00,108.7,108.75,108.13,108.38,21687.0,104.8069,104.8551,104.2574,104.4984,21687.0
2023-09-01 15:00:00,108.38,108.94,108.31,108.66,14204.0,104.4984,105.0383,104.4309,104.7684,14204.0
2023-09-01 15:30:00,108.67,108.87,108.13,108.13,61849.0,104.778,104.9709,104.2574,104.2574,61849.0
2023-09-05 09:30:00,107.06,107.06,104.16,104.37,23516.0,103.2257,103.2257,100.4295,100.632,23516.0
2023-09-05 10:00:00,104.31,105.18,104.3,104.91,28705.0,100.5742,101.413,100.5645,101.1527,28705.0
2023-09-05 10:30:00,105.07,105.58,104.74,105.2,10294.0,101.3069,101.7987,100.9888,101.4323,10294.0
2023-09-05 11:00:00,105.34,106.06,104.84,104.84,11211.0,101.5673,102.2615,101.0852,101.0852,11211.0
2023-09-05 11:30:00,104.78,104.86,104.38,104.58,8544.0,101.0273,101.1045,100.6417,100.8345,8544.0
2023-09-05 12:00:00,104.61,105.22,104.4,105.21,6497.0,100.8634,101.4516,100.6609,101.4419,6497.0
2023-09-05 12:30:00,105.18,105.27,104.75,104.87,5963.0,101.413,101.4998,100.9984,101.1141,5963.0
2023-09-05 13:00:00,104.87,105.12,104.61,105.05,7994.0,101.1141,101.3552,100.8634,101.2877,7994.0
2023-09-05 13:30:00,105.15,105.51,105.09,105.43,8092.0,101.3841,101.7312,101.3262,101.6541,8092.0
2023-09-05 14:00:00,105.44,105.51,104.92,105.18,16258.0,101.6637,101.7312,101.1623,101.413,16258.0
2023-09-05 14:30:00,105.09,105.1,104.58,104.59,6334.0,101.3262,101.3359,100.8345,100.8441,6334.0
2023-09-05 15:00:00,104.54,104.87,104.45,104.78,10590.0,100.7959,101.1141,100.7092,101.0273,10590.0
2023-09-05 15:30:00,104.71,104.75,103.79,103.85,84565.0,100.9598,100.9984,100.0728,100.1306,84565.0
2023-09-06 09:30:00,103.73,104.1,103.08,103.6,14403.0,100.0149,100.3717,99.3882,99.8896,14403.0
2023-09-06 10:00:00,103.14,103.44,102.67,102.71,10456.0,99.4461,99.7353,98.9929,99.0315,10456.0
2023-09-06 10:30:00,102.69,103.26,102.44,102.69,25699.0,99.0122,99.5618,98.7711,99.0122,25699.0
2023-09-06 11:00:00,102.69,103.03,102.38,102.68,17075.0,99.0122,99.34,98.7133,99.0025,17075.0
2023-09-06 11:30:00,102.55,103.32,102.49,102.6,6628.0,98.8772,99.6196,98.8193,98.9254,6628.0
2023-09-06 12:00:00,102.72,102.83,102.35,102.45,9064.0,99.0411,99.1472,98.6844,98.7808,9064.0
2023-09-06 12:30:00,102.45,102.82,102.33,102.82,4377.0,98.7808,99.1375,98.6651,99.1375,4377.0
2023-09-06 13:00:00,102.69,103.56,102.69,103.45,6985.0,99.0122,99.851,99.0122,99.745,6985.0
2023-09-06 13:30:00,103.56,103.82,103.47,103.82,5205.0,99.851,100.1017,99.7643,100.1017,5205.0
2023-09-06 14:00:00,103.71,103.81,103.41,103.8,6164.0,99.9957,100.0921,99.7064,100.0824,6164.0
2023-09-06 14:30:00,103.74,103.91,103.69,103.88,9014.0,100.0246,100.1885,99.9764,100.1596,9014.0
2023-09-06 15:00:00,103.81,103.88,103.38,103.38,17836.0,100.0921,100.1596,99.6775,99.6775,17836.0
2023-09-06 15:30:00,103.31,103.4,102.82,102.87,47733.0,99.61,99.6968,99.1375,99.1857,47733.0
2023-09-07 09:30:00,102.87,103.36,101.21,101.34,11623.0,99.1857,99.6582,97.5852,97.7105,11623.0
2023-09-07 10:00:00,101.41,101.42,100.76,101.02,19239.0,97.778,97.7877,97.1513,97.402,19239.0
2023-09-07 10:30:00,100.98,101.97,100.91,101.12,20326.0,97.3634,98.318,97.2959,97.4984,20326.0
2023-09-07 11:00:00,101.15,101.4,100.94,100.98,6703.0,97.5273,97.7684,97.3249,97.3634,6703.0
2023-09-07 11:30:00,101.03,101.55,100.8,100.84,12959.0,97.4116,97.913,97.1899,97.2284,12959.0
2023-09-07 12:00:00,100.77,101.51,100.72,101.45,9785.0,97.1609,97.8744,97.1127,97.8166,9785.0
2023-09-07 12:30:00,101.42,101.74,101.25,101.68,26649.0,97.7877,98.0962,97.6238,98.0384,26649.0
2023-09-07 13:00:00,101.68,101.92,101.4,101.91,8863.0,98.0384,98.2698,97.7684,98.2601,8863.0
2023-09-07 13:30:00,101.91,101.91,101.14,101.14,7976.0,98.2601,98.2601,97.5177,97.5177,7976.0
2023-09-07 14:00:00,101.12,101.24,100.67,100.69,4324.0,97.4984,97.6141,97.0645,97.0838,4324.0
2023-09-07 14:30:00,100.71,100.79,100.45,100.56,6795.0,97.1031,97.1802,96.8524,96.9585,6795.0
2023-09-07 15:00:00,100.61,100.78,100.39,100.74,17839.0,97.0067,97.1706,96.7946,97.132,17839.0
2023-09-07 15:30:00,100.59,100.59,99.97,100.23,72679.0,96.9874,96.9874,96.3896,96.6403,72679.0
2023-09-08 09:30:00,99.9,100.12,97.68,98.09,28103.0,96.3221,96.5342,94.1816,94.5769,28103.0
2023-09-08 10:00:00,98.1,98.61,97.84,97.84,52860.0,94.5866,95.0783,94.3359,94.3359,52860.0
2023-09-08 10:30:00,97.79,99.08,97.69,98.73,31439.0,94.2877,95.5315,94.1913,95.194,31439.0
2023-09-08 11:00:00,98.74,99.38,98.55,99.26,14788.0,95.2037,95.8207,95.0205,95.705,14788.0
2023-09-08 11:30:00,99.2,99.71,99.19,99.71,16512.0,95.6472,96.1389,95.6375,96.1389,16512.0
2023-09-08 12:00:00,99.71,100.43,99.7,100.22,20068.0,96.1389,96.8331,96.1293,96.6306,20068.0
2023-09-08 12:30:00,100.27,100.34,100.0,100.0,39334.0,96.6789,96.7464,96.4185,96.4185,39334.0
2023-09-08 13:00:00,100.08,100.08,99.16,99.21,32121.0,96.4957,96.4957,95.6086,95.6568,32121.0
2023-09-08 13:30:00,99.23,99.77,99.13,99.23,16984.0,95.6761,96.1968,95.5797,95.6761,16984.0
2023-09-08 14:00:00,99.28,99.41,98.99,99.0,9933.0,95.7243,95.8497,95.4447,95.4543,9933.0
2023-09-08 14:30:00,98.99,99.12,98.9,99.12,10997.0,95.4447,95.57,95.3579,95.57,10997.0
2023-09-08 15:00:00,99.09,99.44,98.87,98.95,45904.0,95.5411,95.8786,95.329,95.4061,45904.0
2023-09-08 15:30:00,98.96,99.54,98.89,99.41,86676.0,95.4158,95.975,95.3483,95.8497,86676.0
2023-09-11 09:30:00,100.18,100.34,99.29,99.35,18150.0,96.5921,96.7464,95.734,95.7918,18150.0
2023-09-11 10:00:00,99.39,99.83,99.1,99.73,36236.0,95.8304,96.2546,95.5508,96.1582,36236.0
2023-09-11 10:30:00,99.63,99.98,99.18,99.33,17155.0,96.0618,96.3992,95.6279,95.7725,17155.0
2023-09-11 11:00:00,99.25,99.25,97.72,98.14,38853.0,95.6954,95.6954,94.2202,94.6251,38853.0
2023-09-11 11:30:00,98.12,98.14,97.72,97.92,15270.0,94.6059,94.6251,94.2202,94.413,15270.0
2023-09-11 12:00:00,97.91,98.17,97.75,97.84,17224.0,94.4034,94.6541,94.2491,94.3359,17224.0
2023-09-11 12:30:00,97.77,97.93,97.1,97.15,21089.0,94.2684,94.4227,93.6224,93.6706,21089.0
2023-09-11 13:00:00,97.09,97.36,97.08,97.26,14657.0,93.6127,93.8731,93.6031,93.7767,14657.0
2023-09-11 13:30:00,97.37,97.85,97.28,97.85,11462.0,93.8827,94.3455,93.7959,94.3455,11462.0
2023-09-11 14:00:00,97.82,97.85,97.39,97.57,10421.0,94.3166,94.3455,93.902,94.0756,10421.0
2023-09-11 14:30:00,97.5,97.56,97.19,97.41,10817.0,94.0081,94.0659,93.7092,93.9213,10817.0
2023-09-11 15:00:00,97.4,97.44,97.05,97.05,18797.0,93.9116,93.9502,93.5742,93.5742,18797.0
2023-09-11 15:30:00,97.12,97.44,96.82,97.17,92277.0,93.6417,93.9502,93.3524,93.6899,92277.0
2023-09-12 09:30:00,97.24,98.65,97.24,98.25,9690.0,93.7574,95.1169,93.7574,94.7312,9690.0
2023-09-12 10:00:00,98.27,99.14,98.18,98.19,12882.0,94.7505,95.5893,94.6637,94.6734,12882.0
2023-09-12 10:30:00,98.18,98.2,97.34,97.54,13323.0,94.6637,94.683,93.8538,94.0466,13323.0
2023-09-12 11:00:00,97.53,98.46,97.53,98.3,11113.0,94.037,94.9337,94.037,94.7794,11113.0
2023-09-12 11:30:00,98.36,98.92,98.32,98.75,6342.0,94.8373,95.3772,94.7987,95.2133,6342.0
2023-09-12 12:00:00,98.8,98.99,98.53,98.54,11605.0,95.2615,95.4447,95.0012,95.0108,11605.0
2023-09-12 12:30:00,98.73,99.16,98.57,98.95,9533.0,95.194,95.6086,95.0397,95.4061,9533.0
2023-09-12 13:00:00,98.99,99.17,98.9,98.94,7524.0,95.4447,95.6183,95.3579,95.3965,7524.0
2023-09-12 13:30:00,98.98,99.08,98.77,98.98,11552.0,95.4351,95.5315,95.2326,95.4351,11552.0
2023-09-12 14:00:00,98.98,99.02,98.65,98.73,8003.0,95.4351,95.4736,95.1169,95.194,8003.0
2023-09-12 14:30:00,98.7,98.93,98.4,98.62,15270.0,95.1651,95.3868,94.8758,95.088,15270.0
2023-09-12 15:00:00,98.56,98.71,98.04,98.26,15966.0,95.0301,95.1747,94.5287,94.7408,15966.0
2023-09-12 15:30:00,98.33,98.61,98.24,98.45,55909.0,94.8083,95.0783,94.7216,94.924,55909.0
2023-09-13 09:30:00,98.3,98.3,97.33,97.58,14848.0,94.7794,94.7794,93.8442,94.0852,14848.0
2023-09-13 10:00:00,97.61,98.5,97.6,98.12,14013.0,94.1141,94.9722,94.1045,94.6059,14013.0
2023-09-13 10:30:00,98.1,98.14,97.7,98.1,8810.0,94.5866,94.6251,94.2009,94.5866,8810.0
2023-09-13 11:00:00,98.07,98.73,98.07,98.73,13487.0,94.5576,95.194,94.5576,95.194,13487.0
2023-09-13 11:30:00,98.56,98.56,97.81,98.1,9458.0,95.0301,95.0301,94.307,94.5866,9458.0
2023-09-13 12:00:00,98.16,98.34,98.08,98.28,7775.0,94.6444,94.818,94.5673,94.7601,7775.0
2023-09-13 12:30:00,98.31,98.31,98.02,98.06,6895.0,94.7891,94.7891,94.5094,94.548,6895.0
2023-09-13 13:00:00,98.09,98.11,97.89,97.9,8402.0,94.5769,94.5962,94.3841,94.3937,8402.0
2023-09-13 13:30:00,97.86,98.0,97.34,97.34,25755.0,94.3552,94.4902,93.8538,93.8538,25755.0
2023-09-13 14:00:00,97.37,97.57,97.23,97.34,7255.0,93.8827,94.0756,93.7477,93.8538,7255.0
2023-09-13 14:30:00,97.34,97.49,97.08,97.3,15407.0,93.8538,93.9984,93.6031,93.8152,15407.0
2023-09-13 15:00:00,97.32,97.62,97.18,97.48,23567.0,93.8345,94.1238,93.6995,93.9888,23567.0
2023-09-13 15:30:00,97.65,97.93,97.6,97.82,65081.0,94.1527,94.4227,94.1045,94.3166,65081.0
2023-09-14 09:30:00,98.44,99.55,98.44,99.3,22718.0,94.9144,95.9846,94.9144,95.7436,22718.0
2023-09-14 10:00:00,99.2,99.61,98.85,99.47,9844.0,95.6472,96.0425,95.3097,95.9075,9844.0
2023-09-14 10:30:00,99.49,99.88,99.4,99.61,10418.0,95.9268,96.3028,95.84,96.0425,10418.0
2023-09-14 11:00:00,99.78,99.97,98.98,98.98,9521.0,96.2064,96.3896,95.4351,95.4351,9521.0
2023-09-14 11:30:00,98.97,98.97,98.48,98.71,9015.0,95.4254,95.4254,94.953,95.1747,9015.0
2023-09-14 12:00:00,98.84,99.11,98.8,98.81,7103.0,95.3001,95.5604,95.2615,95.2711,7103.0
2023-09-14 12:30:00,98.87,98.96,98.65,98.76,7764.0,95.329,95.4158,95.1169,95.2229,7764.0
2023-09-14 13:00:00,98.77,99.16,98.69,99.16,7888.0,95.2326,95.6086,95.1554,95.6086,7888.0
2023-09-14 13:30:00,99.16,99.25,98.97,98.98,12444.0,95.6086,95.6954,95.4254,95.4351,12444.0
2023-09-14 14:00:00,98.97,99.08,98.86,99.0,7913.0,95.4254,95.5315,95.3194,95.4543,7913.0
2023-09-14 14:30:00,99.0,99.38,98.95,99.19,12333.0,95.4543,95.8207,95.4061,95.6375,12333.0
2023-09-14 15:00:00,99.26,99.47,99.13,99.13,15455.0,95.705,95.9075,95.5797,95.5797,15455.0
2023-09-14 15:30:00,99.1,99.58,98.72,99.54,94107.0,95.5508,96.0136,95.1844,95.975,94107.0
2023-09-15 09:30:00,98.94,98.94,97.55,97.75,30352.0,95.3965,95.3965,94.0563,94.2491,30352.0
2023-09-15 10:00:00,97.91,98.02,97.46,97.79,15810.0,94.4034,94.5094,93.9695,94.2877,15810.0
2023-09-15 10:30:00,97.7,97.82,96.89,97.01,9642.0,94.2009,94.3166,93.4199,93.5356,9642.0
2023-09-15 11:00:00,96.92,97.1,96.52,96.89,12311.0,93.4488,93.6224,93.0632,93.4199,12311.0
2023-09-15 11:30:00,96.88,97.19,96.56,96.88,17091.0,93.4103,93.7092,93.1017,93.4103,17091.0
2023-09-15 12:00:00,96.85,96.85,96.14,96.22,11838.0,93.3813,93.3813,92.6968,92.7739,11838.0
2023-09-15 12:30:00,96.23,96.42,95.84,95.84,15334.0,92.7835,92.9667,92.4075,92.4075,15334.0
2023-09-15 13:00:00,95.9,96.01,95.5,95.89,25135.0,92.4654,92.5714,92.0797,92.4557,25135.0
2023-09-15 13:30:00,95.88,96.91,95.76,96.56,24032.0,92.4461,93.4392,92.3304,93.1017,24032.0
2023-09-15 14:00:00,96.6,96.67,95.54,95.56,31089.0,93.1403,93.2078,92.1183,92.1375,31089.0
2023-09-15 14:30:00,95.56,96.02,95.56,95.67,19160.0,92.1375,92.5811,92.1375,92.2436,19160.0
2023-09-15 15:00:00,95.62,95.75,95.07,95.19,21047.0,92.1954,92.3207,91.6651,91.7808,21047.0
2023-09-15 15:30:00,95.17,95.47,94.92,95.3,150634.0,91.7615,92.0508,91.5205,91.8869,150634.0
2023-09-18 09:30:00,95.67,96.41,95.09,96.36,11483.0,92.2436,92.9571,91.6844,92.9089,11483.0
2023-09-18 10:00:00,96.43,96.74,95.87,96.18,17646.0,92.9764,93.2753,92.4364,92.7353,17646.0
2023-09-18 10:30:00,96.14,96.55,96.04,96.11,12378.0,92.6968,93.0921,92.6004,92.6678,12378.0
2023-09-18 11:00:00,96.06,96.07,95.25,95.39,12338.0,92.6196,92.6293,91.8386,91.9736,12338.0
2023-09-18 11:30:00,95.44,95.44,94.9,95.04,10728.0,92.0218,92.0218,91.5012,91.6362,10728.0
2023-09-18 12:00:00,95.04,95.05,94.57,94.98,17797.0,91.6362,91.6458,91.183,91.5783,17797.0
2023-09-18 12:30:00,94.98,95.4,94.8,95.29,14597.0,91.5783,91.9833,91.4048,91.8772,14597.0
2023-09-18 13:00:00,95.31,95.58,95.25,95.25,17976.0,91.8965,92.1568,91.8386,91.8386,17976.0
2023-09-18 13:30:00,95.22,95.35,95.06,95.15,11733.0,91.8097,91.9351,91.6555,91.7422,11733.0
2023-09-18 14:00:00,95.2,95.24,94.78,94.95,17734.0,91.7904,91.829,91.3855,91.5494,17734.0
2023-09-18 14:30:00,94.98,95.05,94.63,94.64,15088.0,91.5783,91.6458,91.2409,91.2505,15088.0
2023-09-18 15:00:00,94.57,94.91,94.52,94.86,14011.0,91.183,91.5108,91.1348,91.4626,14011.0
2023-09-18 15:30:00,94.81,95.06,94.53,94.94,71785.0,91.4144,91.6555,91.1444,91.5397,71785.0
2023-09-19 09:30:00,95.11,95.78,94.98,95.29,19223.0,91.7037,92.3497,91.5783,91.8772,19223.0
2023-09-19 10:00:00,95.29,95.63,94.95,95.47,14165.0,91.8772,92.205,91.5494,92.0508,14165.0
2023-09-19 10:30:00,95.5,95.69,95.25,95.51,8964.0,92.0797,92.2629,91.8386,92.0893,8964.0
2023-09-19 11:00:00,95.44,95.76,95.05,95.76,16333.0,92.0218,92.3304,91.6458,92.3304,16333.0
2023-09-19 11:30:00,95.8,95.8,95.08,95.43,8413.0,92.3689,92.3689,91.6747,92.0122,8413.0
2023-09-19 12:00:00,95.44,95.44,95.01,95.08,10646.0,92.0218,92.0218,91.6072,91.6747,10646.0
2023-09-19 12:30:00,95.06,95.47,94.98,95.47,7300.0,91.6555,92.0508,91.5783,92.0508,7300.0
2023-09-19 13:00:00,95.41,96.14,95.41,96.02,18206.0,91.9929,92.6968,91.9929,92.5811,18206.0
2023-09-19 13:30:00,95.99,96.52,95.83,95.84,21364.0,92.5521,93.0632,92.3979,92.4075,21364.0
2023-09-19 14:00:00,95.84,96.02,95.75,96.0,10111.0,92.4075,92.5811,92.3207,92.5618,10111.0
2023-09-19 14:30:00,95.98,96.22,95.92,95.95,9655.0,92.5425,92.7739,92.4847,92.5136,9655.0
2023-09-19 15:00:00,95.84,96.53,95.71,96.33,22252.0,92.4075,93.0728,92.2822,92.88,22252.0
2023-09-19 15:30:00,96.37,96.66,95.81,95.84,86707.0,92.9185,93.1981,92.3786,92.4075,86707.0
2023-09-20 09:30:00,96.48,97.53,96.48,97.51,13939.0,93.0246,94.037,93.0246,94.0177,13939.0
2023-09-20 10:00:00,97.19,97.46,97.11,97.16,9550.0,93.7092,93.9695,93.632,93.6802,9550.0
2023-09-20 10:30:00,97.33,97.52,97.2,97.39,6826.0,93.8442,94.0273,93.7188,93.902,6826.0
2023-09-20 11:00:00,97.48,97.73,97.07,97.12,13273.0,93.9888,94.2298,93.5935,93.6417,13273.0
2023-09-20 11:30:00,97.11,97.43,96.74,97.43,7965.0,93.632,93.9406,93.2753,93.9406,7965.0
2023-09-20 12:00:00,97.43,97.76,97.36,97.54,11714.0,93.9406,94.2588,93.8731,94.0466,11714.0
2023-09-20 12:30:00,97.51,97.78,97.44,97.78,6526.0,94.0177,94.278,93.9502,94.278,6526.0
2023-09-20 13:00:00,97.81,97.81,97.23,97.23,11468.0,94.307,94.307,93.7477,93.7477,11468.0
2023-09-20 13:30:00,97.26,97.73,97.19,97.73,12202.0,93.7767,94.2298,93.7092,94.2298,12202.0
2023-09-20 14:00:00,97.68,97.98,97.28,97.85,15857.0,94.1816,94.4709,93.7959,94.3455,15857.0
2023-09-20 14:30:00,97.83,98.1,97.59,97.94,27211.0,94.3262,94.5866,94.0948,94.4323,27211.0
2023-09-20 15:00:00,97.94,98.08,97.13,97.52,59963.0,94.4323,94.5673,93.6513,94.0273,59963.0
2023-09-20 15:30:00,97.52,97.52,96.49,96.99,87561.0,94.0273,94.0273,93.0342,93.5163,87561.0
2023-09-21 09:30:00,96.34,96.96,95.59,95.74,13963.0,92.8896,93.4874,92.1665,92.3111,13963.0
2023-09-21 10:00:00,95.47,97.0,95.47,96.09,19653.0,92.0508,93.526,92.0508,92.6486,19653.0
2023-09-21 10:30:00,95.94,96.73,95.84,96.3,19294.0,92.5039,93.2656,92.4075,92.851,19294.0
2023-09-21 11:00:00,96.32,96.47,95.97,96.47,9499.0,92.8703,93.015,92.5329,93.015,9499.0
2023-09-21 11:30:00,96.53,96.83,96.49,96.62,9090.0,93.0728,93.3621,93.0342,93.1596,9090.0
2023-09-21 12:00:00,96.62,96.89,96.48,96.67,10130.0,93.1596,93.4199,93.0246,93.2078,10130.0
2023-09-21 12:30:00,96.73,97.15,96.68,96.68,18941.0,93.2656,93.6706,93.2174,93.2174,18941.0
2023-09-21 13:00:00,96.68,96.95,96.57,96.81,10802.0,93.2174,93.4778,93.1114,93.3428,10802.0
2023-09-21 13:30:00,96.86,96.93,96.54,96.77,6233.0,93.391,93.4585,93.0824,93.3042,6233.0
2023-09-21 14:00:00,96.77,97.07,96.72,96.86,7533.0,93.3042,93.5935,93.256,93.391,7533.0
2023-09-21 14:30:00,96.88,96.92,96.3,96.45,16909.0,93.4103,93.4488,92.851,92.9957,16909.0
2023-09-21 15:00:00,96.45,96.61,96.01,96.01,12276.0,92.9957,93.1499,92.5714,92.5714,12276.0
2023-09-21 15:30:00,95.98,95.98,95.26,95.32,95610.0,92.5425,92.5425,91.8483,91.9061,95610.0
2023-09-22 09:30:00,95.83,96.23,94.96,95.14,19730.0,92.3979,92.7835,91.559,91.7326,19730.0
2023-09-22 10:00:00,95.17,95.26,94.13,94.16,25547.0,91.7615,91.8483,90.7588,90.7877,25547.0
2023-09-22 10:30:00,94.16,95.0,94.13,94.59,52260.0,90.7877,91.5976,90.7588,91.2023,52260.0
2023-09-22 11:00:00,94.61,94.75,93.82,94.68,35824.0,91.2216,91.3566,90.4599,91.2891,35824.0
2023-09-22 11:30:00,94.65,95.14,94.33,94.35,11255.0,91.2601,91.7326,90.9516,90.9709,11255.0
2023-09-22 12:00:00,94.3,94.5,94.06,94.18,38808.0,90.9227,91.1155,90.6913,90.807,38808.0
2023-09-22 12:30:00,94.17,94.22,93.87,94.03,16069.0,90.7973,90.8455,90.5081,90.6623,16069.0
2023-09-22 13:00:00,94.03,94.14,93.86,93.86,17146.0,90.6623,90.7684,90.4984,90.4984,17146.0
2023-09-22 13:30:00,93.85,94.2,93.62,93.73,31053.0,90.4888,90.8263,90.267,90.3731,31053.0
2023-09-22 14:00:00,93.76,93.78,93.45,93.51,24543.0,90.402,90.4213,90.1031,90.161,24543.0
2023-09-22 14:30:00,93.51,93.66,93.47,93.59,27143.0,90.161,90.3056,90.1224,90.2381,27143.0
2023-09-22 15:00:00,93.58,94.07,93.47,93.6,62754.0,90.2285,90.7009,90.1224,90.2477,62754.0
2023-09-22 15:30:00,93.52,93.78,92.85,92.93,156033.0,90.1706,90.4213,89.5246,89.6017,156033.0
2023-09-25 09:30:00,92.84,95.44,92.43,95.1,30326.0,89.515,92.0218,89.1196,91.694,30326.0
2023-09-25 10:00:00,94.94,95.24,93.33,93.52,25365.0,91.5397,91.829,89.9874,90.1706,25365.0
2023-09-25 10:30:00,93.51,93.66,93.24,93.65,17057.0,90.161,90.3056,89.9006,90.296,17057.0
2023-09-25 11:00:00,93.59,94.73,93.59,94.7,38274.0,90.2381,91.3373,90.2381,91.3083,38274.0
2023-09-25 11:30:00,94.79,95.4,94.77,95.3,44979.0,91.3951,91.9833,91.3758,91.8869,44979.0
2023-09-25 12:00:00,95.3,95.54,95.09,95.46,48169.0,91.8869,92.1183,91.6844,92.0411,48169.0
2023-09-25 12:30:00,95.43,96.0,95.4,95.95,46316.0,92.0122,92.5618,91.9833,92.5136,46316.0
2023-09-25 13:00:00,95.95,95.95,94.82,94.95,41518.0,92.5136,92.5136,91.424,91.5494,41518.0
2023-09-25 13:30:00,94.99,95.15,94.57,94.86,36050.0,91.588,91.7422,91.183,91.4626,36050.0
2023-09-25 14:00:00,94.89,95.12,94.7,95.02,39203.0,91.4915,91.7133,91.3083,91.6169,39203.0
2023-09-25 14:30:00,94.97,95.01,94.47,94.77,63492.0,91.5687,91.6072,91.0866,91.3758,63492.0
2023-09-25 15:00:00,94.74,95.38,94.6,95.25,92548.0,91.3469,91.964,91.2119,91.8386,92548.0
2023-09-25 15:30:00,95.31,95.64,94.73,94.75,221887.0,91.8965,92.2147,91.3373,91.3566,221887.0
2023-09-26 09:30:00,89.33,93.67,88.98,93.41,419387.0,86.1307,90.3152,85.7932,90.0645,419387.0
2023-09-26 10:00:00,93.54,94.63,93.17,93.81,129779.0,90.1899,91.2409,89.8331,90.4502,129779.0
2023-09-26 10:30:00,93.84,95.34,93.56,94.86,99154.0,90.4791,91.9254,90.2092,91.4626,99154.0
2023-09-26 11:00:00,94.82,95.86,94.82,95.05,58893.0,91.424,92.4268,91.424,91.6458,58893.0
2023-09-26 11:30:00,95.06,95.44,94.45,95.29,64137.0,91.6555,92.0218,91.0673,91.8772,64137.0
2023-09-26 12:00:00,95.22,95.87,94.95,95.35,50297.0,91.8097,92.4364,91.5494,91.9351,50297.0
2023-09-26 12:30:00,95.35,95.35,93.66,94.12,61084.0,91.9351,91.9351,90.3056,90.7491,61084.0
2023-09-26 13:00:00,94.03,94.29,93.43,93.43,48293.0,90.6623,90.913,90.0838,90.0838,48293.0
2023-09-26 13:30:00,93.54,93.75,93.28,93.48,30744.0,90.1899,90.3924,89.9392,90.132,30744.0
2023-09-26 14:00:00,93.53,93.53,92.58,92.69,45420.0,90.1802,90.1802,89.2643,89.3703,45420.0
2023-09-26 14:30:00,92.69,92.96,92.09,92.71,60945.0,89.3703,89.6307,88.7918,89.3896,60945.0
2023-09-26 15:00:00,92.71,93.07,92.04,92.26,92570.0,89.3896,89.7367,88.7436,88.9557,92570.0
2023-09-26 15:30:00,92.3,92.91,92.06,92.87,293202.0,88.9943,89.5825,88.7629,89.5439,293202.0
2023-09-27 09:30:00,93.09,93.25,91.43,93.08,57368.0,89.756,89.9103,88.1555,89.7464,57368.0
2023-09-27 10:00:00,93.15,93.27,91.63,92.01,36028.0,89.8139,89.9296,88.3483,88.7147,36028.0
2023-09-27 10:30:00,91.99,92.37,91.51,91.83,33255.0,88.6954,89.0618,88.2326,88.5411,33255.0
2023-09-27 11:00:00,91.85,92.5,91.85,92.43,16310.0,88.5604,89.1871,88.5604,89.1196,16310.0
2023-09-27 11:30:00,92.51,92.61,91.93,92.09,15450.0,89.1968,89.2932,88.6376,88.7918,15450.0
2023-09-27 12:00:00,92.12,92.25,91.82,91.86,18635.0,88.8207,88.9461,88.5315,88.5701,18635.0
2023-09-27 12:30:00,91.85,92.55,91.83,92.36,19428.0,88.5604,89.2353,88.5411,89.0522,19428.0
2023-09-27 13:00:00,92.36,93.2,92.35,92.78,23673.0,89.0522,89.8621,89.0425,89.4571,23673.0
2023-09-27 13:30:00,92.73,93.04,92.6,93.04,25174.0,89.4089,89.7078,89.2836,89.7078,25174.0
2023-09-27 14:00:00,93.15,93.96,93.06,93.96,36307.0,89.8139,90.5948,89.7271,90.5948,36307.0
2023-09-27 14:30:00,93.97,94.25,93.84,93.86,25578.0,90.6045,90.8745,90.4791,90.4984,25578.0
2023-09-27 15:00:00,93.82,94.26,93.68,94.1,30357.0,90.4599,90.8841,90.3249,90.7298,30357.0
2023-09-27 15:30:00,94.14,94.18,93.5,93.54,153612.0,90.7684,90.807,90.1513,90.1899,153612.0
2023-09-28 09:30:00,93.01,94.7,93.01,94.42,40141.0,89.6789,91.3083,89.6789,91.0384,40141.0
2023-09-28 10:00:00,94.46,95.23,94.33,94.81,45795.0,91.0769,91.8194,90.9516,91.4144,45795.0
2023-09-28 10:30:00,94.76,95.34,94.56,95.19,27315.0,91.3662,91.9254,91.1734,91.7808,27315.0
2023-09-28 11:00:00,95.28,96.15,95.2,95.95,27804.0,91.8676,92.7064,91.7904,92.5136,27804.0
2023-09-28 11:30:00,95.88,96.06,95.52,96.06,29656.0,92.4461,92.6196,92.099,92.6196,29656.0
2023-09-28 12:00:00,96.03,96.57,95.97,96.57,25589.0,92.5907,93.1114,92.5329,93.1114,25589.0
2023-09-28 12:30:00,96.53,96.54,96.02,96.09,29423.0,93.0728,93.0824,92.5811,92.6486,29423.0
2023-09-28 13:00:00,96.06,96.12,95.5,95.66,16546.0,92.6196,92.6775,92.0797,92.234,16546.0
2023-09-28 13:30:00,95.68,95.94,95.5,95.86,19834.0,92.2532,92.5039,92.0797,92.4268,19834.0
2023-09-28 14:00:00,95.89,96.3,95.86,96.14,18815.0,92.4557,92.851,92.4268,92.6968,18815.0
2023-09-28 14:30:00,96.16,96.26,95.76,95.94,21602.0,92.7161,92.8125,92.3304,92.5039,21602.0
2023-09-28 15:00:00,95.95,96.34,95.92,96.25,22633.0,92.5136,92.8896,92.4847,92.8028,22633.0
2023-09-28 15:30:00,96.22,96.23,95.79,96.13,106301.0,92.7739,92.7835,92.3593,92.6871,106301.0
2023-09-29 09:30:00,97.1,97.69,95.9,96.54,15095.0,93.6224,94.1913,92.4654,93.0824,15095.0
2023-09-29 10:00:00,96.58,96.83,95.96,96.36,12642.0,93.121,93.3621,92.5232,92.9089,12642.0
2023-09-29 10:30:00,96.63,96.82,96.4,96.5,10886.0,93.1692,93.3524,92.9475,93.0439,10886.0
2023-09-29 11:00:00,96.48,97.1,96.1,96.59,10085.0,93.0246,93.6224,92.6582,93.1307,10085.0
2023-09-29 11:30:00,96.48,96.58,96.02,96.15,12534.0,93.0246,93.121,92.5811,92.7064,12534.0
2023-09-29 12:00:00,96.09,96.8,96.09,96.45,9442.0,92.6486,93.3331,92.6486,92.9957,9442.0
2023-09-29 12:30:00,96.56,96.56,95.82,95.83,6197.0,93.1017,93.1017,92.3882,92.3979,6197.0
2023-09-29 13:00:00,95.78,95.78,95.45,95.7,12005.0,92.3497,92.3497,92.0315,92.2725,12005.0
2023-09-29 13:30:00,95.71,95.86,95.27,95.31,9589.0,92.2822,92.4268,91.8579,91.8965,9589.0
2023-09-29 14:00:00,95.34,95.4,95.11,95.22,8842.0,91.9254,91.9833,91.7037,91.8097,8842.0
2023-09-29 14:30:00,95.13,95.64,95.07,95.58,9311.0,91.7229,92.2147,91.6651,92.1568,9311.0
2023-09-29 15:00:00,95.59,95.66,95.28,95.44,16301.0,92.1665,92.234,91.8676,92.0218,16301.0
2023-09-29 15:30:00,95.37,95.58,95.04,95.13,62985.0,91.9543,92.1568,91.6362,91.7229,62985.0
2023-10-02 09:30:00,94.81,95.71,94.75,94.88,22518.0,91.4144,92.2822,91.3566,91.4819,22518.0
2023-10-02 10:00:00,94.88,95.19,94.77,95.0,33158.0,91.4819,91.7808,91.3758,91.5976,33158.0
2023-10-02 10:30:00,94.95,95.28,94.74,94.95,16217.0,91.5494,91.8676,91.3469,91.5494,16217.0
2023-10-02 11:00:00,94.95,95.33,94.32,95.33,18938.0,91.5494,91.9158,90.942,91.9158,18938.0
2023-10-02 11:30:00,95.36,95.36,94.79,94.91,13974.0,91.9447,91.9447,91.3951,91.5108,13974.0
2023-10-02 12:00:00,94.93,94.95,94.53,94.83,14500.0,91.5301,91.5494,91.1444,91.4337,14500.0
2023-10-02 12:30:00,94.81,94.97,94.51,94.62,10542.0,91.4144,91.5687,91.1252,91.2312,10542.0
2023-10-02 13:00:00,94.7,94.97,94.66,94.93,10496.0,91.3083,91.5687,91.2698,91.5301,10496.0
2023-10-02 13:30:00,94.99,95.19,94.88,95.16,8028.0,91.588,91.7808,91.4819,91.7519,8028.0
2023-10-02 14:00:00,95.16,95.18,94.51,94.51,11827.0,91.7519,91.7712,91.1252,91.1252,11827.0
2023-10-02 14:30:00,94.5,94.92,94.48,94.83,24289.0,91.1155,91.5205,91.0962,91.4337,24289.0
2023-10-02 15:00:00,94.8,95.16,94.68,95.02,24411.0,91.4048,91.7519,91.2891,91.6169,24411.0
2023-10-02 15:30:00,95.04,95.51,94.87,95.45,68796.0,91.6362,92.0893,91.4723,92.0315,68796.0
2023-10-03 09:30:00,94.96,95.1,94.29,94.62,17030.0,91.559,91.694,90.913,91.2312,17030.0
2023-10-03 10:00:00,94.51,94.51,93.77,93.8,9989.0,91.1252,91.1252,90.4117,90.4406,9989.0
2023-10-03 10:30:00,93.68,93.76,92.68,92.81,15188.0,90.3249,90.402,89.3607,89.486,15188.0
2023-10-03 11:00:00,92.81,93.64,92.75,93.2,10771.0,89.486,90.2863,89.4282,89.8621,10771.0
2023-10-03 11:30:00,93.24,93.33,92.15,92.3,38779.0,89.9006,89.9874,88.8497,88.9943,38779.0
2023-10-03 12:00:00,92.31,93.29,92.31,93.21,15915.0,89.0039,89.9488,89.0039,89.8717,15915.0
2023-10-03 12:30:00,93.37,93.39,92.81,92.92,9791.0,90.026,90.0453,89.486,89.5921,9791.0
2023-10-03 13:00:00,93.04,93.06,92.68,92.74,16318.0,89.7078,89.7271,89.3607,89.4185,16318.0
2023-10-03 13:30:00,92.74,92.99,92.66,92.81,7706.0,89.4185,89.6596,89.3414,89.486,7706.0
2023-10-03 14:00:00,92.78,92.86,92.15,92.15,10053.0,89.4571,89.5342,88.8497,88.8497,10053.0
2023-10-03 14:30:00,92.16,92.55,92.16,92.3,14723.0,88.8593,89.2353,88.8593,88.9943,14723.0
2023-10-03 15:00:00,92.26,92.4,92.0,92.13,20037.0,88.9557,89.0907,88.705,88.8304,20037.0
2023-10-03 15:30:00,92.11,93.03,92.07,92.84,119352.0,88.8111,89.6982,88.7725,89.515,119352.0
2023-10-04 09:30:00,92.89,93.81,92.89,93.27,11695.0,89.5632,90.4502,89.5632,89.9296,11695.0
2023-10-04 10:00:00,93.48,93.48,92.65,92.65,15263.0,90.132,90.132,89.3318,89.3318,15263.0
2023-10-04 10:30:00,92.7,92.95,92.4,92.94,11023.0,89.38,89.621,89.0907,89.6114,11023.0
2023-10-04 11:00:00,92.96,93.34,92.87,93.34,8126.0,89.6307,89.9971,89.5439,89.9971,8126.0
2023-10-04 11:30:00,93.28,93.54,93.03,93.26,9500.0,89.9392,90.1899,89.6982,89.9199,9500.0
2023-10-04 12:00:00,93.37,93.6,93.24,93.34,21253.0,90.026,90.2477,89.9006,89.9971,21253.0
2023-10-04 12:30:00,93.48,93.72,93.41,93.59,9562.0,90.132,90.3634,90.0645,90.2381,9562.0
2023-10-04 13:00:00,93.6,93.64,93.05,93.11,7363.0,90.2477,90.2863,89.7174,89.7753,7363.0
2023-10-04 13:30:00,93.06,93.17,92.9,92.98,19759.0,89.7271,89.8331,89.5728,89.6499,19759.0
2023-10-04 14:00:00,92.95,93.1,92.8,93.03,13464.0,89.621,89.7656,89.4764,89.6982,13464.0
2023-10-04 14:30:00,93.09,93.13,93.01,93.09,7452.0,89.756,89.7946,89.6789,89.756,7452.0
2023-10-04 15:00:00,93.07,93.21,93.05,93.14,16341.0,89.7367,89.8717,89.7174,89.8042,16341.0
2023-10-04 15:30:00,93.17,93.44,93.11,93.39,71520.0,89.8331,90.0935,89.7753,90.0453,71520.0
2023-10-05 09:30:00,92.39,93.1,91.15,91.4,23068.0,89.0811,89.7656,87.8855,88.1265,23068.0
2023-10-05 10:00:00,91.31,92.07,91.15,91.93,10971.0,88.0398,88.7725,87.8855,88.6376,10971.0
2023-10-05 10:30:00,91.85,91.85,90.33,90.67,24566.0,88.5604,88.5604,87.0949,87.4227,24566.0
2023-10-05 11:00:00,90.67,91.25,90.6,90.98,24205.0,87.4227,87.9819,87.3552,87.7216,24205.0
2023-10-05 11:30:00,90.94,91.38,90.87,91.06,13223.0,87.683,88.1073,87.6155,87.7987,13223.0
2023-10-05 12:00:00,90.97,91.38,90.79,91.24,10202.0,87.7119,88.1073,87.5384,87.9723,10202.0
2023-10-05 12:30:00,91.29,91.29,90.93,90.99,11778.0,88.0205,88.0205,87.6734,87.7312,11778.0
2023-10-05 13:00:00,91.02,91.1,90.8,91.1,7609.0,87.7601,87.8373,87.548,87.8373,7609.0
2023-10-05 13:30:00,91.03,91.61,90.94,91.54,10413.0,87.7698,88.329,87.683,88.2615,10413.0
2023-10-05 14:00:00,91.56,91.68,91.49,91.55,10578.0,88.2808,88.3965,88.2133,88.2712,10578.0
2023-10-05 14:30:00,91.54,91.82,91.37,91.42,9328.0,88.2615,88.5315,88.0976,88.1458,9328.0
2023-10-05 15:00:00,91.39,91.42,91.13,91.31,13558.0,88.1169,88.1458,87.8662,88.0398,13558.0
2023-10-05 15:30:00,91.3,91.55,91.15,91.21,42408.0,88.0301,88.2712,87.8855,87.9433,42408.0
2023-10-06 09:30:00,90.73,90.73,89.34,89.48,35164.0,87.4805,87.4805,86.1403,86.2753,35164.0
2023-10-06 10:00:00,89.49,89.61,88.5,89.01,25664.0,86.2849,86.4006,85.3304,85.8221,25664.0
2023-10-06 10:30:00,89.07,89.58,88.91,89.5,20982.0,85.88,86.3717,85.7257,86.2946,20982.0
2023-10-06 11:00:00,89.51,90.09,89.37,90.07,17052.0,86.3042,86.8635,86.1692,86.8442,17052.0
2023-10-06 11:30:00,90.07,91.08,90.0,91.08,22759.0,86.8442,87.818,86.7767,87.818,22759.0
2023-10-06 12:00:00,91.08,91.26,90.57,90.7,27544.0,87.818,87.9915,87.3263,87.4516,27544.0
2023-10-06 12:30:00,90.7,90.79,90.24,90.28,14181.0,87.4516,87.5384,87.0081,87.0466,14181.0
2023-10-06 13:00:00,90.31,90.6,90.26,90.39,11977.0,87.0756,87.3552,87.0274,87.1527,11977.0
2023-10-06 13:30:00,90.43,90.59,90.11,90.25,17539.0,87.1913,87.3455,86.8827,87.0177,17539.0
2023-10-06 14:00:00,90.28,91.09,90.23,91.06,10617.0,87.0466,87.8276,86.9984,87.7987,10617.0
2023-10-06 14:30:00,91.1,91.39,91.06,91.3,16967.0,87.8373,88.1169,87.7987,88.0301,16967.0
2023-10-06 15:00:00,91.28,91.3,90.99,91.12,29990.0,88.0108,88.0301,87.7312,87.8566,29990.0
2023-10-06 15:30:00,91.15,91.2,90.06,90.21,120271.0,87.8855,87.9337,86.8345,86.9792,120271.0
2023-10-09 09:30:00,89.08,89.95,88.71,89.05,14071.0,85.8896,86.7285,85.5329,85.8607,14071.0
2023-10-09 10:00:00,88.98,89.1,88.54,88.89,15236.0,85.7932,85.9089,85.369,85.7064,15236.0
2023-10-09 10:30:00,88.92,89.27,88.89,88.95,20556.0,85.7354,86.0728,85.7064,85.7643,20556.0
2023-10-09 11:00:00,88.94,89.55,88.91,89.41,13788.0,85.7546,86.3428,85.7257,86.2078,13788.0
2023-10-09 11:30:00,89.55,89.66,89.28,89.34,12429.0,86.3428,86.4489,86.0825,86.1403,12429.0
2023-10-09 12:00:00,89.36,89.9,89.35,89.72,9811.0,86.1596,86.6803,86.15,86.5067,9811.0
2023-10-09 12:30:00,89.72,89.82,89.56,89.81,11766.0,86.5067,86.6031,86.3524,86.5935,11766.0
2023-10-09 13:00:00,89.83,89.9,89.68,89.9,8410.0,86.6128,86.6803,86.4681,86.6803,8410.0
2023-10-09 13:30:00,89.9,90.29,89.71,90.24,47928.0,86.6803,87.0563,86.4971,87.0081,47928.0
2023-10-09 14:00:00,90.29,90.71,90.14,90.68,19757.0,87.0563,87.4612,86.9117,87.4323,19757.0
2023-10-09 14:30:00,90.68,90.79,90.6,90.66,5539.0,87.4323,87.5384,87.3552,87.413,5539.0
2023-10-09 15:00:00,90.68,90.69,90.48,90.62,9707.0,87.4323,87.442,87.2395,87.3745,9707.0
2023-10-09 15:30:00,90.57,90.61,90.08,90.17,77741.0,87.3263,87.3648,86.8538,86.9406,77741.0
2023-10-10 09:30:00,90.68,91.92,90.68,91.67,11416.0,87.4323,88.6279,87.4323,88.3869,11416.0
2023-10-10 10:00:00,91.61,92.91,91.61,92.74,10382.0,88.329,89.5825,88.329,89.4185,10382.0
2023-10-10 10:30:00,92.7,93.14,92.52,92.98,13654.0,89.38,89.8042,89.2064,89.6499,13654.0
2023-10-10 11:00:00,92.98,93.76,92.98,93.68,7179.0,89.6499,90.402,89.6499,90.3249,7179.0
2023-10-10 11:30:00,93.68,93.68,92.72,93.11,25162.0,90.3249,90.3249,89.3993,89.7753,25162.0
2023-10-10 12:00:00,93.07,93.36,93.07,93.18,8103.0,89.7367,90.0163,89.7367,89.8428,8103.0
2023-10-10 12:30:00,93.21,93.33,93.01,93.33,5760.0,89.8717,89.9874,89.6789,89.9874,5760.0
2023-10-10 13:00:00,93.18,93.23,92.59,92.83,20369.0,89.8428,89.891,89.2739,89.5053,20369.0
2023-10-10 13:30:00,92.75,93.35,92.73,93.25,20578.0,89.4282,90.0067,89.4089,89.9103,20578.0
2023-10-10 14:00:00,93.22,93.23,92.58,92.81,9947.0,89.8814,89.891,89.2643,89.486,9947.0
2023-10-10 14:30:00,92.71,93.01,92.54,92.89,12257.0,89.3896,89.6789,89.2257,89.5632,12257.0
2023-10-10 15:00:00,92.89,93.03,92.75,92.9,14746.0,89.5632,89.6982,89.4282,89.5728,14746.0
2023-10-10 15:30:00,92.89,92.89,92.15,92.18,57766.0,89.5632,89.5632,88.8497,88.8786,57766.0
2023-10-11 09:30:00,93.42,94.44,93.26,93.6,18817.0,90.0742,91.0577,89.9199,90.2477,18817.0
2023-10-11 10:00:00,93.23,94.08,93.12,93.2,14110.0,89.891,90.7106,89.7849,89.8621,14110.0
2023-10-11 10:30:00,93.13,93.47,93.13,93.42,7797.0,89.7946,90.1224,89.7946,90.0742,7797.0
2023-10-11 11:00:00,93.45,93.45,92.67,92.87,11112.0,90.1031,90.1031,89.351,89.5439,11112.0
2023-10-11 11:30:00,92.81,93.05,92.29,92.35,25452.0,89.486,89.7174,88.9847,89.0425,25452.0
2023-10-11 12:00:00,92.34,92.6,92.02,92.25,27880.0,89.0329,89.2836,88.7243,88.9461,27880.0
2023-10-11 12:30:00,92.2,92.51,92.08,92.25,12490.0,88.8979,89.1968,88.7822,88.9461,12490.0
2023-10-11 13:00:00,92.23,92.6,92.2,92.59,11431.0,88.9268,89.2836,88.8979,89.2739,11431.0
2023-10-11 13:30:00,92.56,92.81,92.49,92.76,16380.0,89.245,89.486,89.1775,89.4378,16380.0
2023-10-11 14:00:00,92.84,93.65,92.75,93.53,19035.0,89.515,90.296,89.4282,90.1802,19035.0
2023-10-11 14:30:00,93.56,93.83,93.34,93.76,31577.0,90.2092,90.4695,89.9971,90.402,31577.0
2023-10-11 15:00:00,93.77,93.85,93.48,93.84,12256.0,90.4117,90.4888,90.132,90.4791,12256.0
2023-10-11 15:30:00,93.76,94.02,93.59,93.78,73114.0,90.402,90.6527,90.2381,90.4213,73114.0
2023-10-12 09:30:00,93.46,93.48,91.75,91.79,11082.0,90.1128,90.132,88.464,88.5026,11082.0
2023-10-12 10:00:00,91.84,92.46,91.82,92.26,7423.0,88.5508,89.1486,88.5315,88.9557,7423.0
2023-10-12 10:30:00,92.09,92.17,91.08,91.35,7625.0,88.7918,88.869,87.818,88.0783,7625.0
2023-10-12 11:00:00,91.26,92.11,91.13,92.02,6646.0,87.9915,88.8111,87.8662,88.7243,6646.0
2023-10-12 11:30:00,92.03,92.03,91.47,91.67,6208.0,88.734,88.734,88.194,88.3869,6208.0
2023-10-12 12:00:00,91.64,92.05,91.25,92.05,9967.0,88.3579,88.7533,87.9819,88.7533,9967.0
2023-10-12 12:30:00,92.05,92.16,91.91,91.95,8394.0,88.7533,88.8593,88.6183,88.6568,8394.0
2023-10-12 13:00:00,91.98,91.99,90.84,90.85,11015.0,88.6858,88.6954,87.5866,87.5962,11015.0
2023-10-12 13:30:00,90.83,91.02,90.3,90.31,15286.0,87.5769,87.7601,87.0659,87.0756,15286.0
2023-10-12 14:00:00,90.3,90.52,90.06,90.49,29047.0,87.0659,87.2781,86.8345,87.2491,29047.0
2023-10-12 14:30:00,90.5,90.8,90.5,90.54,7248.0,87.2588,87.548,87.2588,87.2973,7248.0
2023-10-12 15:00:00,90.54,90.75,90.52,90.7,9379.0,87.2973,87.4998,87.2781,87.4516,9379.0
2023-10-12 15:30:00,90.72,91.43,90.7,91.38,64581.0,87.4709,88.1555,87.4516,88.1073,64581.0
2023-10-13 09:30:00,91.45,92.08,90.76,91.23,6412.0,88.1747,88.7822,87.5095,87.9626,6412.0
2023-10-13 10:00:00,91.3,91.67,91.09,91.27,16700.0,88.0301,88.3869,87.8276,88.0012,16700.0
2023-10-13 10:30:00,91.25,91.8,90.87,91.2,13192.0,87.9819,88.5122,87.6155,87.9337,13192.0
2023-10-13 11:00:00,91.06,91.13,90.76,90.86,4793.0,87.7987,87.8662,87.5095,87.6059,4793.0
2023-10-13 11:30:00,91.0,91.0,90.63,90.64,3766.0,87.7409,87.7409,87.3841,87.3938,3766.0
2023-10-13 12:00:00,90.73,90.83,90.46,90.83,2349.0,87.4805,87.5769,87.2202,87.5769,2349.0
2023-10-13 12:30:00,90.91,91.0,90.57,90.9,6523.0,87.6541,87.7409,87.3263,87.6444,6523.0
2023-10-13 13:00:00,90.93,90.95,90.35,90.35,5331.0,87.6734,87.6927,87.1141,87.1141,5331.0
2023-10-13 13:30:00,90.29,90.71,90.29,90.61,4484.0,87.0563,87.4612,87.0563,87.3648,4484.0
2023-10-13 14:00:00,90.59,90.63,90.27,90.35,6305.0,87.3455,87.3841,87.037,87.1141,6305.0
2023-10-13 14:30:00,90.38,90.45,90.15,90.28,4537.0,87.1431,87.2106,86.9213,87.0466,4537.0
2023-10-13 15:00:00,90.24,90.53,90.11,90.41,7301.0,87.0081,87.2877,86.8827,87.172,7301.0
2023-10-13 15:30:00,90.52,90.67,90.21,90.66,52985.0,87.2781,87.4227,86.9792,87.413,52985.0
2023-10-16 09:30:00,91.55,92.73,91.55,92.59,14249.0,88.2712,89.4089,88.2712,89.2739,14249.0
2023-10-16 10:00:00,92.55,92.55,91.82,92.45,27223.0,89.2353,89.2353,88.5315,89.1389,27223.0
2023-10-16 10:30:00,92.42,93.04,92.41,92.98,8540.0,89.11,89.7078,89.1004,89.6499,8540.0
2023-10-16 11:00:00,93.07,93.1,92.72,92.76,6454.0,89.7367,89.7656,89.3993,89.4378,6454.0
2023-10-16 11:30:00,92.67,92.82,92.52,92.82,6531.0,89.351,89.4957,89.2064,89.4957,6531.0
2023-10-16 12:00:00,92.81,93.11,92.68,92.85,10751.0,89.486,89.7753,89.3607,89.5246,10751.0
2023-10-16 12:30:00,92.93,93.09,92.79,92.93,17194.0,89.6017,89.756,89.4668,89.6017,17194.0
2023-10-16 13:00:00,92.93,93.41,92.82,93.12,15225.0,89.6017,90.0645,89.4957,89.7849,15225.0
2023-10-16 13:30:00,93.18,93.73,93.06,93.72,14141.0,89.8428,90.3731,89.7271,90.3634,14141.0
2023-10-16 14:00:00,93.68,93.69,93.32,93.34,39391.0,90.3249,90.3345,89.9778,89.9971,39391.0
2023-10-16 14:30:00,93.34,93.49,92.95,92.99,35406.0,89.9971,90.1417,89.621,89.6596,35406.0
2023-10-16 15:00:00,93.05,93.37,92.96,93.09,26490.0,89.7174,90.026,89.6307,89.756,26490.0
2023-10-16 15:30:00,93.09,93.17,92.65,92.85,142178.0,89.756,89.8331,89.3318,89.5246,142178.0
2023-10-17 09:30:00,91.97,93.86,91.97,93.69,13185.0,88.6761,90.4984,88.6761,90.3345,13185.0
2023-10-17 10:00:00,93.78,94.14,93.49,93.82,11709.0,90.4213,90.7684,90.1417,90.4599,11709.0
2023-10-17 10:30:00,93.78,93.87,93.3,93.53,9234.0,90.4213,90.5081,89.9585,90.1802,9234.0
2023-10-17 11:00:00,93.63,94.23,93.54,94.13,5999.0,90.2767,90.8552,90.1899,90.7588,5999.0
2023-10-17 11:30:00,94.17,94.87,94.09,94.8,9386.0,90.7973,91.4723,90.7202,91.4048,9386.0
2023-10-17 12:00:00,94.82,94.89,94.58,94.89,10975.0,91.424,91.4915,91.1926,91.4915,10975.0
2023-10-17 12:30:00,94.89,95.16,94.57,94.78,20962.0,91.4915,91.7519,91.183,91.3855,20962.0
2023-10-17 13:00:00,94.74,95.09,94.5,95.07,10230.0,91.3469,91.6844,91.1155,91.6651,10230.0
2023-10-17 13:30:00,95.09,95.22,94.86,95.01,17733.0,91.6844,91.8097,91.4626,91.6072,17733.0
2023-10-17 14:00:00,95.0,95.15,94.58,94.7,22159.0,91.5976,91.7422,91.1926,91.3083,22159.0
2023-10-17 14:30:00,94.63,95.36,94.53,94.89,14451.0,91.2409,91.9447,91.1444,91.4915,14451.0
2023-10-17 15:00:00,94.88,95.25,94.85,95.2,21354.0,91.4819,91.8386,91.453,91.7904,21354.0
2023-10-17 15:30:00,95.16,95.19,94.45,94.56,72910.0,91.7519,91.7808,91.0673,91.1734,72910.0
2023-10-18 09:30:00,92.54,93.13,91.38,92.63,52969.0,89.2257,89.7946,88.1073,89.3125,52969.0
2023-10-18 10:00:00,92.34,93.42,92.31,92.98,40506.0,89.0329,90.0742,89.0039,89.6499,40506.0
2023-10-18 10:30:00,93.1,93.3,91.1,91.56,20625.0,89.7656,89.9585,87.8373,88.2808,20625.0
2023-10-18 11:00:00,91.54,91.78,91.32,91.59,42765.0,88.2615,88.4929,88.0494,88.3097,42765.0
2023-10-18 11:30:00,91.69,91.79,91.3,91.48,11014.0,88.4061,88.5026,88.0301,88.2037,11014.0
2023-10-18 12:00:00,91.53,91.79,91.33,91.4,14687.0,88.2519,88.5026,88.059,88.1265,14687.0
2023-10-18 12:30:00,91.47,92.0,91.46,91.51,9612.0,88.194,88.705,88.1844,88.2326,9612.0
2023-10-18 13:00:00,91.52,92.06,91.41,91.8,17304.0,88.2422,88.7629,88.1362,88.5122,17304.0
2023-10-18 13:30:00,91.77,91.88,91.39,91.75,6499.0,88.4833,88.5893,88.1169,88.464,6499.0
2023-10-18 14:00:00,91.86,91.86,91.18,91.27,10037.0,88.5701,88.5701,87.9144,88.0012,10037.0
2023-10-18 14:30:00,91.38,91.4,90.86,91.12,21011.0,88.1073,88.1265,87.6059,87.8566,21011.0
2023-10-18 15:00:00,91.12,91.33,91.02,91.13,19054.0,87.8566,88.059,87.7601,87.8662,19054.0
2023-10-18 15:30:00,91.13,91.24,90.86,91.09,92492.0,87.8662,87.9723,87.6059,87.8276,92492.0
2023-10-19 09:30:00,90.6,91.2,90.56,90.85,10258.0,87.3552,87.9337,87.3166,87.5962,10258.0
2023-10-19 10:00:00,90.59,90.85,89.74,89.76,14413.0,87.3455,87.5962,86.526,86.5453,14413.0
2023-10-19 10:30:00,89.68,90.27,89.44,89.84,14919.0,86.4681,87.037,86.2367,86.6224,14919.0
2023-10-19 11:00:00,89.82,90.3,89.66,90.3,4459.0,86.6031,87.0659,86.4489,87.0659,4459.0
2023-10-19 11:30:00,90.29,90.84,90.22,90.35,5474.0,87.0563,87.5866,86.9888,87.1141,5474.0
2023-10-19 12:00:00,90.26,91.18,90.26,90.9,7803.0,87.0274,87.9144,87.0274,87.6444,7803.0
2023-10-19 12:30:00,90.8,91.32,90.12,91.08,7849.0,87.548,88.0494,86.8924,87.818,7849.0
2023-10-19 13:00:00,91.11,91.41,91.01,91.2,7044.0,87.8469,88.1362,87.7505,87.9337,7044.0
2023-10-19 13:30:00,91.23,91.27,90.54,90.74,7316.0,87.9626,88.0012,87.2973,87.4902,7316.0
2023-10-19 14:00:00,90.79,90.83,90.33,90.38,4210.0,87.5384,87.5769,87.0949,87.1431,4210.0
2023-10-19 14:30:00,90.31,90.31,90.0,90.04,18490.0,87.0756,87.0756,86.7767,86.8152,18490.0
2023-10-19 15:00:00,90.0,90.3,89.9,90.08,18410.0,86.7767,87.0659,86.6803,86.8538,18410.0
2023-10-19 15:30:00,90.12,90.39,89.9,90.38,87628.0,86.8924,87.1527,86.6803,87.1431,87628.0
2023-10-20 09:30:00,90.62,91.53,90.2,91.34,15025.0,87.3745,88.2519,86.9695,88.0687,15025.0
2023-10-20 10:00:00,91.3,91.73,90.9,90.9,9194.0,88.0301,88.4447,87.6444,87.6444,9194.0
2023-10-20 10:30:00,90.86,90.86,90.28,90.36,10064.0,87.6059,87.6059,87.0466,87.1238,10064.0
2023-10-20 11:00:00,90.3,90.3,89.82,90.05,12451.0,87.0659,87.0659,86.6031,86.8249,12451.0
2023-10-20 11:30:00,89.96,90.37,89.94,90.17,8829.0,86.7381,87.1334,86.7188,86.9406,8829.0
2023-10-20 12:00:00,90.17,90.29,90.0,90.23,8876.0,86.9406,87.0563,86.7767,86.9984,8876.0
2023-10-20 12:30:00,90.26,90.28,90.03,90.1,5038.0,87.0274,87.0466,86.8056,86.8731,5038.0
2023-10-20 13:00:00,90.08,90.48,89.96,90.28,7397.0,86.8538,87.2395,86.7381,87.0466,7397.0
2023-10-20 13:30:00,90.34,90.34,90.0,90.23,9959.0,87.1045,87.1045,86.7767,86.9984,9959.0
2023-10-20 14:00:00,90.15,90.2,90.0,90.2,10737.0,86.9213,86.9695,86.7767,86.9695,10737.0
2023-10-20 14:30:00,90.16,90.24,90.04,90.08,7262.0,86.9309,87.0081,86.8152,86.8538,7262.0
2023-10-20 15:00:00,90.1,90.19,89.94,90.01,15149.0,86.8731,86.9599,86.7188,86.7863,15149.0
2023-10-20 15:30:00,89.99,90.1,89.72,90.01,98687.0,86.767,86.8731,86.5067,86.7863,98687.0
2023-10-23 09:30:00,89.56,90.07,89.14,89.92,8949.0,86.3524,86.8442,85.9475,86.6995,8949.0
2023-10-23 10:00:00,90.13,90.6,90.07,90.44,9806.0,86.902,87.3552,86.8442,87.2009,9806.0
2023-10-23 10:30:00,90.3,90.3,89.64,89.7,7118.0,87.0659,87.0659,86.4296,86.4874,7118.0
2023-10-23 11:00:00,89.68,90.67,89.64,90.45,14188.0,86.4681,87.4227,86.4296,87.2106,14188.0
2023-10-23 11:30:00,90.44,90.82,90.33,90.82,7239.0,87.2009,87.5673,87.0949,87.5673,7239.0
2023-10-23 12:00:00,90.69,90.87,90.35,90.65,7362.0,87.442,87.6155,87.1141,87.4034,7362.0
2023-10-23 12:30:00,90.57,91.03,90.44,91.03,5734.0,87.3263,87.7698,87.2009,87.7698,5734.0
2023-10-23 13:00:00,91.03,91.1,90.69,90.69,8888.0,87.7698,87.8373,87.442,87.442,8888.0
2023-10-23 13:30:00,90.74,90.85,90.4,90.56,3382.0,87.4902,87.5962,87.1623,87.3166,3382.0
2023-10-23 14:00:00,90.55,90.65,90.17,90.28,4605.0,87.307,87.4034,86.9406,87.0466,4605.0
2023-10-23 14:30:00,90.33,90.41,90.05,90.05,5206.0,87.0949,87.172,86.8249,86.8249,5206.0
2023-10-23 15:00:00,90.0,90.13,89.4,89.48,10859.0,86.7767,86.902,86.1982,86.2753,10859.0
2023-10-23 15:30:00,89.41,89.73,89.28,89.58,54399.0,86.2078,86.5163,86.0825,86.3717,54399.0
2023-10-24 09:30:00,89.77,90.58,89.47,90.22,11255.0,86.5549,87.3359,86.2657,86.9888,11255.0
2023-10-24 10:00:00,90.52,90.54,90.06,90.35,8648.0,87.2781,87.2973,86.8345,87.1141,8648.0
2023-10-24 10:30:00,90.44,90.49,90.01,90.03,9307.0,87.2009,87.2491,86.7863,86.8056,9307.0
2023-10-24 11:00:00,89.98,90.2,89.63,89.63,6475.0,86.7574,86.9695,86.4199,86.4199,6475.0
2023-10-24 11:30:00,89.67,89.67,89.02,89.2,13588.0,86.4585,86.4585,85.8318,86.0053,13588.0
2023-10-24 12:00:00,89.26,89.26,88.66,88.77,4717.0,86.0632,86.0632,85.4847,85.5907,4717.0
2023-10-24 12:30:00,88.8,89.05,88.78,89.04,3544.0,85.6197,85.8607,85.6004,85.8511,3544.0
2023-10-24 13:00:00,89.03,89.09,88.83,88.96,5459.0,85.8414,85.8993,85.6486,85.7739,5459.0
2023-10-24 13:30:00,88.96,89.11,88.63,88.63,9019.0,85.7739,85.9185,85.4557,85.4557,9019.0
2023-10-24 14:00:00,88.73,88.87,88.5,88.58,10049.0,85.5522,85.6871,85.3304,85.4075,10049.0
2023-10-24 14:30:00,88.63,88.9,88.57,88.8,12316.0,85.4557,85.7161,85.3979,85.6197,12316.0
2023-10-24 15:00:00,88.77,88.8,88.41,88.54,12877.0,85.5907,85.6197,85.2436,85.369,12877.0
2023-10-24 15:30:00,88.52,88.77,88.35,88.38,47064.0,85.3497,85.5907,85.1858,85.2147,47064.0
2023-10-25 09:30:00,87.54,88.28,87.36,88.22,33628.0,84.4048,85.1183,84.2312,85.0604,33628.0
2023-10-25 10:00:00,88.19,88.26,87.5,87.88,13226.0,85.0315,85.099,84.3662,84.7326,13226.0
2023-10-25 10:30:00,87.96,88.17,87.59,87.74,9519.0,84.8097,85.0122,84.453,84.5976,9519.0
2023-10-25 11:00:00,87.72,88.05,87.64,87.83,8321.0,84.5783,84.8965,84.5012,84.6844,8321.0
2023-10-25 11:30:00,87.86,87.86,87.33,87.33,8434.0,84.7133,84.7133,84.2023,84.2023,8434.0
2023-10-25 12:00:00,87.24,87.4,87.02,87.18,8319.0,84.1155,84.2698,83.9034,84.0577,8319.0
2023-10-25 12:30:00,87.17,87.3,86.8,86.84,13244.0,84.048,84.1734,83.6913,83.7298,13244.0
2023-10-25 13:00:00,86.89,87.12,86.63,87.07,11840.0,83.7781,83.9998,83.5274,83.9516,11840.0
2023-10-25 13:30:00,87.32,87.78,87.17,87.78,6404.0,84.1927,84.6362,84.048,84.6362,6404.0
2023-10-25 14:00:00,87.76,87.9,87.48,87.62,6307.0,84.6169,84.7519,84.3469,84.4819,6307.0
2023-10-25 14:30:00,87.54,87.72,87.43,87.68,6823.0,84.4048,84.5783,84.2987,84.5398,6823.0
2023-10-25 15:00:00,87.71,87.71,87.38,87.66,30331.0,84.5687,84.5687,84.2505,84.5205,30331.0
2023-10-25 15:30:00,87.78,87.94,87.35,87.69,54331.0,84.6362,84.7905,84.2216,84.5494,54331.0
2023-10-26 09:30:00,88.26,88.57,86.73,87.19,12600.0,85.099,85.3979,83.6238,84.0673,12600.0
2023-10-26 10:00:00,87.17,87.89,87.11,87.81,10749.0,84.048,84.7422,83.9902,84.6651,10749.0
2023-10-26 10:30:00,87.69,88.5,87.35,88.31,8462.0,84.5494,85.3304,84.2216,85.1472,8462.0
2023-10-26 11:00:00,88.31,88.42,87.79,88.09,11790.0,85.1472,85.2533,84.6458,84.9351,11790.0
2023-10-26 11:30:00,87.98,87.98,87.43,87.67,10265.0,84.829,84.829,84.2987,84.5301,10265.0
2023-10-26 12:00:00,87.54,87.54,86.86,87.17,9375.0,84.4048,84.4048,83.7491,84.048,9375.0
2023-10-26 12:30:00,87.17,87.21,86.83,86.84,7788.0,84.048,84.0866,83.7202,83.7298,7788.0
2023-10-26 13:00:00,86.84,87.16,86.65,86.75,14795.0,83.7298,84.0384,83.5467,83.6431,14795.0
2023-10-26 13:30:00,86.53,87.04,86.49,87.0,11330.0,83.431,83.9227,83.3924,83.8841,11330.0
2023-10-26 14:00:00,87.0,87.5,86.97,87.49,8121.0,83.8841,84.3662,83.8552,84.3566,8121.0
2023-10-26 14:30:00,87.54,87.91,87.42,87.88,17106.0,84.4048,84.7615,84.2891,84.7326,17106.0
2023-10-26 15:00:00,87.95,87.97,87.41,87.46,9386.0,84.8001,84.8194,84.2794,84.3276,9386.0
2023-10-26 15:30:00,87.38,87.44,86.73,87.1,96936.0,84.2505,84.3084,83.6238,83.9805,96936.0
2023-10-27 09:30:00,87.2,87.74,86.1,86.12,4365.0,84.077,84.5976,83.0164,83.0356,4365.0
2023-10-27 10:00:00,86.17,86.96,85.8,86.64,8418.0,83.0838,83.8456,82.7271,83.537,8418.0
2023-10-27 10:30:00,86.67,87.0,86.36,86.99,8075.0,83.5659,83.8841,83.267,83.8745,8075.0
2023-10-27 11:00:00,86.88,87.0,86.69,86.88,5602.0,83.7684,83.8841,83.5852,83.7684,5602.0
2023-10-27 11:30:00,86.84,86.96,86.48,86.61,3998.0,83.7298,83.8456,83.3827,83.5081,3998.0
2023-10-27 12:00:00,86.49,86.49,86.03,86.27,6787.0,83.3924,83.3924,82.9489,83.1803,6787.0
2023-10-27 12:30:00,86.16,86.33,85.97,86.05,23368.0,83.0742,83.2381,82.891,82.9681,23368.0
2023-10-27 13:00:00,86.06,86.14,85.5,85.54,24405.0,82.9778,83.0549,82.4378,82.4764,24405.0
2023-10-27 13:30:00,85.48,85.55,85.07,85.07,16143.0,82.4186,82.4861,82.0232,82.0232,16143.0
2023-10-27 14:00:00,85.07,85.07,84.72,84.95,32743.0,82.0232,82.0232,81.6858,81.9075,32743.0
2023-10-27 14:30:00,84.9,85.11,84.68,84.71,19352.0,81.8593,82.0618,81.6472,81.6761,19352.0
2023-10-27 15:00:00,84.78,85.01,84.7,84.98,24152.0,81.7436,81.9654,81.6665,81.9365,24152.0
2023-10-27 15:30:00,84.99,85.29,84.91,84.97,84271.0,81.9461,82.2354,81.869,81.9268,84271.0
2023-10-30 09:30:00,86.18,86.56,84.88,84.88,6773.0,83.0935,83.4599,81.84,81.84,6773.0
2023-10-30 10:00:00,84.83,85.42,84.65,84.97,12759.0,81.7918,82.3607,81.6183,81.9268,12759.0
2023-10-30 10:30:00,85.03,85.06,84.54,84.85,5357.0,81.9847,82.0136,81.5122,81.8111,5357.0
2023-10-30 11:00:00,84.94,85.26,84.88,85.21,11419.0,81.8979,82.2064,81.84,82.1582,11419.0
2023-10-30 11:30:00,85.21,85.27,84.71,84.88,6301.0,82.1582,82.2161,81.6761,81.84,6301.0
2023-10-30 12:00:00,84.84,85.08,84.72,84.72,8667.0,81.8015,82.0329,81.6858,81.6858,8667.0
2023-10-30 12:30:00,84.83,85.02,84.77,84.99,4966.0,81.7918,81.975,81.734,81.9461,4966.0
2023-10-30 13:00:00,84.98,85.43,84.97,85.41,4133.0,81.9365,82.3703,81.9268,82.3511,4133.0
2023-10-30 13:30:00,85.54,85.54,85.18,85.46,5576.0,82.4764,82.4764,82.1293,82.3993,5576.0
2023-10-30 14:00:00,85.42,85.46,85.21,85.26,3954.0,82.3607,82.3993,82.1582,82.2064,3954.0
2023-10-30 14:30:00,85.23,85.7,85.23,85.56,7522.0,82.1775,82.6307,82.1775,82.4957,7522.0
2023-10-30 15:00:00,85.59,86.05,85.53,85.98,16500.0,82.5246,82.9681,82.4668,82.9006,16500.0
2023-10-30 15:30:00,85.99,86.01,85.53,85.59,39858.0,82.9103,82.9296,82.4668,82.5246,39858.0
2023-10-31 09:30:00,85.63,86.5,85.37,86.02,24060.0,83.0139,83.8573,82.7618,83.392,24060.0
2023-10-31 10:00:00,86.09,87.3,85.89,86.43,34291.0,83.4598,84.6329,83.2659,83.7894,34291.0
2023-10-31 10:30:00,86.32,87.14,86.19,87.09,18769.0,83.6828,84.4778,83.5568,84.4293,18769.0
2023-10-31 11:00:00,87.06,88.16,87.05,88.09,12880.0,84.4002,85.4666,84.3905,85.3987,12880.0
2023-10-31 11:30:00,88.09,88.3,87.69,87.98,16684.0,85.3987,85.6023,85.011,85.2921,16684.0
2023-10-31 12:00:00,87.97,88.01,87.53,87.53,24574.0,85.2824,85.3212,84.8558,84.8558,24574.0
2023-10-31 12:30:00,87.64,87.64,87.18,87.22,8644.0,84.9625,84.9625,84.5165,84.5553,8644.0
2023-10-31 13:00:00,87.19,87.25,87.0,87.24,5368.0,84.5262,84.5844,84.342,84.5747,5368.0
2023-10-31 13:30:00,87.25,87.36,86.82,86.9,6977.0,84.5844,84.691,84.1675,84.2451,6977.0
2023-10-31 14:00:00,86.97,87.17,86.93,86.95,11539.0,84.3129,84.5068,84.2742,84.2936,11539.0
2023-10-31 14:30:00,86.91,87.37,86.88,87.37,9314.0,84.2548,84.7007,84.2257,84.7007,9314.0
2023-10-31 15:00:00,87.31,87.81,87.31,87.75,10244.0,84.6426,85.1273,84.6426,85.0691,10244.0
2023-10-31 15:30:00,87.82,88.04,87.49,87.93,153273.0,85.137,85.3503,84.8171,85.2436,153273.0
2023-11-01 09:30:00,87.79,88.47,87.51,88.27,15978.0,85.1079,85.7671,84.8365,85.5732,15978.0
2023-11-01 10:00:00,88.34,88.77,87.9,88.53,9595.0,85.6411,86.058,85.2145,85.8253,9595.0
2023-11-01 10:30:00,88.53,89.1,88.33,88.91,19144.0,85.8253,86.3779,85.6314,86.1937,19144.0
2023-11-01 11:00:00,88.93,89.51,88.88,89.48,24806.0,86.2131,86.7753,86.1646,86.7463,24806.0
2023-11-01 11:30:00,89.47,89.82,89.25,89.6,28982.0,86.7366,87.0759,86.5233,86.8626,28982.0
2023-11-01 12:00:00,89.7,89.76,89.42,89.68,24531.0,86.9595,87.0177,86.6881,86.9402,24531.0
2023-11-01 12:30:00,89.69,89.77,89.13,89.31,12395.0,86.9498,87.0274,86.407,86.5815,12395.0
2023-11-01 13:00:00,89.36,89.36,88.56,88.88,19231.0,86.6299,86.6299,85.8544,86.1646,19231.0
2023-11-01 13:30:00,88.89,89.21,88.82,89.11,13302.0,86.1743,86.4845,86.1064,86.3876,13302.0
2023-11-01 14:00:00,89.16,89.28,88.53,89.12,22644.0,86.436,86.5524,85.8253,86.3973,22644.0
2023-11-01 14:30:00,89.11,89.5,88.73,89.44,54905.0,86.3876,86.7657,86.0192,86.7075,54905.0
2023-11-01 15:00:00,89.47,90.22,89.47,90.07,19500.0,86.7366,87.4637,86.7366,87.3182,19500.0
2023-11-01 15:30:00,90.01,90.14,89.78,89.8,98411.0,87.2601,87.3861,87.0371,87.0565,98411.0
2023-11-02 09:30:00,91.62,92.64,91.41,92.25,20241.0,88.8209,89.8097,88.6173,89.4316,20241.0
2023-11-02 10:00:00,92.1,92.31,90.89,91.01,13583.0,89.2862,89.4898,88.1132,88.2295,13583.0
2023-11-02 10:30:00,90.86,91.46,90.63,91.31,27146.0,88.0841,88.6658,87.8611,88.5204,27146.0
2023-11-02 11:00:00,91.18,91.55,91.01,91.31,7818.0,88.3943,88.753,88.2295,88.5204,7818.0
2023-11-02 11:30:00,91.3,91.36,90.79,91.0,11656.0,88.5107,88.5688,88.0162,88.2198,11656.0
2023-11-02 12:00:00,91.0,91.69,91.0,91.38,7355.0,88.2198,88.8887,88.2198,88.5882,7355.0
2023-11-02 12:30:00,91.34,91.8,91.21,91.8,10143.0,88.5494,88.9954,88.4234,88.9954,10143.0
2023-11-02 13:00:00,91.84,92.15,91.72,91.85,7511.0,89.0342,89.3347,88.9178,89.0439,7511.0
2023-11-02 13:30:00,91.85,92.26,91.85,92.09,23511.0,89.0439,89.4413,89.0439,89.2765,23511.0
2023-11-02 14:00:00,91.95,92.29,91.88,92.29,12210.0,89.1408,89.4704,89.0729,89.4704,12210.0
2023-11-02 14:30:00,92.32,93.01,92.3,93.01,24979.0,89.4995,90.1684,89.4801,90.1684,24979.0
2023-11-02 15:00:00,93.06,93.25,92.89,93.03,33324.0,90.2169,90.4011,90.0521,90.1878,33324.0
2023-11-02 15:30:00,93.02,93.2,92.82,92.85,98732.0,90.1781,90.3526,89.9842,90.0133,98732.0
2023-11-03 09:30:00,95.02,96.38,94.13,95.83,16048.0,92.117,93.4355,91.2542,92.9023,16048.0
2023-11-03 10:00:00,95.96,96.65,95.56,96.41,18734.0,93.0283,93.6972,92.6405,93.4645,18734.0
2023-11-03 10:30:00,96.31,96.31,95.85,95.95,7924.0,93.3676,93.3676,92.9217,93.0186,7924.0
2023-11-03 11:00:00,95.97,96.65,95.95,96.31,13318.0,93.038,93.6972,93.0186,93.3676,13318.0
2023-11-03 11:30:00,96.34,96.89,96.28,96.85,9663.0,93.3967,93.9299,93.3385,93.8911,9663.0
2023-11-03 12:00:00,96.94,97.31,96.77,97.3,26652.0,93.9784,94.337,93.8135,94.3274,26652.0
2023-11-03 12:30:00,97.29,97.53,96.94,97.35,58131.0,94.3177,94.5503,93.9784,94.3758,58131.0
2023-11-03 13:00:00,97.41,97.61,97.32,97.52,15615.0,94.434,94.6279,94.3467,94.5406,15615.0
2023-11-03 13:30:00,97.55,97.76,97.35,97.75,14466.0,94.5697,94.7733,94.3758,94.7636,14466.0
2023-11-03 14:00:00,97.77,97.84,97.35,97.56,23315.0,94.783,94.8509,94.3758,94.5794,23315.0
2023-11-03 14:30:00,97.59,98.16,97.49,98.02,14818.0,94.6085,95.1611,94.5115,95.0254,14818.0
2023-11-03 15:00:00,98.01,98.2,97.66,98.08,36173.0,95.0157,95.1999,94.6764,95.0835,36173.0
2023-11-03 15:30:00,98.06,98.06,97.41,97.74,101925.0,95.0641,95.0641,94.434,94.7539,101925.0
2023-11-06 09:30:00,97.6,98.77,97.16,97.73,21356.0,94.6182,95.7524,94.1916,94.7442,21356.0
2023-11-06 10:00:00,97.62,98.19,96.86,96.91,18005.0,94.6376,95.1902,93.9008,93.9493,18005.0
2023-11-06 10:30:00,96.93,98.17,96.76,97.67,68808.0,93.9687,95.1708,93.8039,94.686,68808.0
2023-11-06 11:00:00,97.7,97.94,97.33,97.61,24643.0,94.7151,94.9478,94.3564,94.6279,24643.0
2023-11-06 11:30:00,97.65,97.84,97.33,97.47,17401.0,94.6667,94.8509,94.3564,94.4922,17401.0
2023-11-06 12:00:00,97.58,97.71,96.25,96.46,9983.0,94.5988,94.7248,93.3094,93.513,9983.0
2023-11-06 12:30:00,96.56,96.69,96.45,96.47,7327.0,93.61,93.736,93.5033,93.5227,7327.0
2023-11-06 13:00:00,96.5,96.74,96.24,96.74,30696.0,93.5518,93.7845,93.2997,93.7845,30696.0
2023-11-06 13:30:00,96.76,97.02,96.7,96.7,6442.0,93.8039,94.0559,93.7457,93.7457,6442.0
2023-11-06 14:00:00,96.7,96.8,96.56,96.56,9714.0,93.7457,93.8426,93.61,93.61,9714.0
2023-11-06 14:30:00,96.64,96.9,96.5,96.75,11697.0,93.6875,93.9396,93.5518,93.7942,11697.0
2023-11-06 15:00:00,96.76,96.8,96.49,96.55,12901.0,93.8039,93.8426,93.5421,93.6003,12901.0
2023-11-06 15:30:00,96.6,96.78,96.32,96.73,72520.0,93.6487,93.8232,93.3773,93.7748,72520.0
2023-11-07 09:30:00,96.25,96.47,95.5,95.77,72866.0,93.3094,93.5227,92.5823,92.8441,72866.0
2023-11-07 10:00:00,95.72,96.03,95.69,95.81,46861.0,92.7956,93.0962,92.7665,92.8829,46861.0
2023-11-07 10:30:00,95.82,96.01,95.81,95.93,93870.0,92.8926,93.0768,92.8829,92.9992,93870.0
2023-11-07 11:00:00,95.86,96.07,95.8,95.84,57712.0,92.9313,93.1349,92.8732,92.912,57712.0
2023-11-07 11:30:00,95.91,96.0,95.81,95.89,26019.0,92.9798,93.0671,92.8829,92.9604,26019.0
2023-11-07 12:00:00,95.84,96.0,95.73,95.91,42189.0,92.912,93.0671,92.8053,92.9798,42189.0
2023-11-07 12:30:00,95.9,96.01,95.14,95.16,38012.0,92.9701,93.0768,92.2333,92.2527,38012.0
2023-11-07 13:00:00,95.2,95.75,94.78,94.78,12760.0,92.2915,92.8247,91.8843,91.8843,12760.0
2023-11-07 13:30:00,94.78,94.94,94.04,94.44,15261.0,91.8843,92.0395,91.167,91.5547,15261.0
2023-11-07 14:00:00,94.52,94.93,94.35,94.84,11518.0,91.6323,92.0298,91.4675,91.9425,11518.0
2023-11-07 14:30:00,94.86,94.86,94.48,94.54,23698.0,91.9619,91.9619,91.5935,91.6517,23698.0
2023-11-07 15:00:00,94.54,94.55,94.06,94.36,45034.0,91.6517,91.6614,91.1863,91.4772,45034.0
2023-11-07 15:30:00,94.32,94.51,93.88,93.95,188236.0,91.4384,91.6226,91.0118,91.0797,188236.0
2023-11-08 09:30:00,94.29,94.29,93.03,93.58,9780.0,91.4093,91.4093,90.1878,90.721,9780.0
2023-11-08 10:00:00,93.66,93.66,92.43,92.7,16315.0,90.7986,90.7986,89.6061,89.8679,16315.0
2023-11-08 10:30:00,92.6,93.19,92.34,92.83,67637.0,89.7709,90.3429,89.5189,89.9939,67637.0
2023-11-08 11:00:00,92.8,93.2,92.65,92.95,10806.0,89.9648,90.3526,89.8194,90.1103,10806.0
2023-11-08 11:30:00,92.89,93.01,92.52,92.57,9548.0,90.0521,90.1684,89.6934,89.7419,9548.0
2023-11-08 12:00:00,92.56,92.56,92.04,92.05,16999.0,89.7322,89.7322,89.2281,89.2377,16999.0
2023-11-08 12:30:00,92.05,92.21,91.89,91.97,21833.0,89.2377,89.3929,89.0826,89.1602,21833.0
2023-11-08 13:00:00,92.01,92.41,91.93,92.05,16003.0,89.199,89.5867,89.1214,89.2377,16003.0
2023-11-08 13:30:00,92.0,92.25,91.9,91.97,34080.0,89.1893,89.4316,89.0923,89.1602,34080.0
2023-11-08 14:00:00,91.93,92.39,91.93,92.3,23841.0,89.1214,89.5674,89.1214,89.4801,23841.0
2023-11-08 14:30:00,92.22,92.31,91.93,92.23,7723.0,89.4026,89.4898,89.1214,89.4122,7723.0
2023-11-08 15:00:00,92.2,92.22,91.9,91.95,14878.0,89.3832,89.4026,89.0923,89.1408,14878.0
2023-11-08 15:30:00,91.92,92.01,91.61,91.65,117369.0,89.1117,89.199,88.8112,88.85,117369.0
2023-11-09 09:30:00,92.39,92.39,91.25,91.89,52127.0,89.5674,89.5674,88.4622,89.0826,52127.0
2023-11-09 10:00:00,92.04,92.11,91.3,91.5,16912.0,89.2281,89.2959,88.5107,88.7046,16912.0
2023-11-09 10:30:00,91.53,91.82,91.45,91.55,14329.0,88.7336,89.0148,88.6561,88.753,14329.0
2023-11-09 11:00:00,91.54,91.76,91.34,91.5,12111.0,88.7433,88.9566,88.5494,88.7046,12111.0
2023-11-09 11:30:00,91.6,91.84,91.6,91.77,12418.0,88.8015,89.0342,88.8015,88.9663,12418.0
2023-11-09 12:00:00,91.76,91.85,91.2,91.27,11524.0,88.9566,89.0439,88.4137,88.4816,11524.0
2023-11-09 12:30:00,91.22,91.44,91.22,91.32,5222.0,88.4331,88.6464,88.4331,88.5301,5222.0
2023-11-09 13:00:00,91.3,91.31,90.5,90.55,11024.0,88.5107,88.5204,87.7351,87.7836,11024.0
2023-11-09 13:30:00,90.49,90.67,90.22,90.32,12295.0,87.7254,87.8999,87.4637,87.5606,12295.0
2023-11-09 14:00:00,90.24,90.33,90.01,90.14,14112.0,87.483,87.5703,87.2601,87.3861,14112.0
2023-11-09 14:30:00,90.1,90.23,89.86,89.93,12720.0,87.3473,87.4734,87.1147,87.1825,12720.0
2023-11-09 15:00:00,89.96,90.25,89.58,89.7,21996.0,87.2116,87.4927,86.8432,86.9595,21996.0
2023-11-09 15:30:00,89.69,90.02,89.5,89.88,134282.0,86.9498,87.2698,86.7657,87.134,134282.0
2023-11-10 09:30:00,90.18,90.95,89.43,90.66,8376.0,87.4249,88.1714,86.6978,87.8902,8376.0
2023-11-10 10:00:00,90.54,90.78,90.0,90.12,9976.0,87.7739,88.0065,87.2504,87.3667,9976.0
2023-11-10 10:30:00,90.15,90.16,89.8,89.97,12465.0,87.3958,87.4055,87.0565,87.2213,12465.0
2023-11-10 11:00:00,90.02,90.4,90.02,90.08,6062.0,87.2698,87.6382,87.2698,87.3279,6062.0
2023-11-10 11:30:00,90.08,90.13,89.82,90.07,6880.0,87.3279,87.3764,87.0759,87.3182,6880.0
2023-11-10 12:00:00,90.16,90.17,89.85,89.98,6375.0,87.4055,87.4152,87.105,87.231,6375.0
2023-11-10 12:30:00,89.98,90.51,89.98,90.31,7491.0,87.231,87.7448,87.231,87.5509,7491.0
2023-11-10 13:00:00,90.32,90.74,90.32,90.68,5687.0,87.5606,87.9678,87.5606,87.9096,5687.0
2023-11-10 13:30:00,90.68,90.74,90.57,90.65,6501.0,87.9096,87.9678,87.803,87.8805,6501.0
2023-11-10 14:00:00,90.67,91.25,90.63,91.15,8221.0,87.8999,88.4622,87.8611,88.3652,8221.0
2023-11-10 14:30:00,91.15,91.28,91.04,91.04,6781.0,88.3652,88.4913,88.2586,88.2586,6781.0
2023-11-10 15:00:00,91.04,91.22,90.9,91.16,8317.0,88.2586,88.4331,88.1229,88.3749,8317.0
2023-11-10 15:30:00,91.24,91.43,91.01,91.32,47504.0,88.4525,88.6367,88.2295,88.5301,47504.0
2023-11-13 09:30:00,90.76,91.98,90.62,91.82,19106.0,87.9872,89.1699,87.8514,89.0148,19106.0
2023-11-13 10:00:00,91.75,92.34,91.67,92.2,90552.0,88.9469,89.5189,88.8694,89.3832,90552.0
2023-11-13 10:30:00,92.2,92.66,92.03,92.59,8741.0,89.3832,89.8291,89.2184,89.7613,8741.0
2023-11-13 11:00:00,92.6,93.65,92.6,93.58,11900.0,89.7709,90.7889,89.7709,90.721,11900.0
2023-11-13 11:30:00,93.66,94.4,93.42,94.09,73939.0,90.7986,91.516,90.5659,91.2154,73939.0
2023-11-13 12:00:00,94.09,94.3,94.0,94.11,24475.0,91.2154,91.419,91.1282,91.2348,24475.0
2023-11-13 12:30:00,94.14,94.17,93.97,94.17,11591.0,91.2639,91.293,91.0991,91.293,11591.0
2023-11-13 13:00:00,94.09,94.13,93.61,93.84,41694.0,91.2154,91.2542,90.7501,90.9731,41694.0
2023-11-13 13:30:00,93.84,93.84,93.18,93.31,14255.0,90.9731,90.9731,90.3332,90.4593,14255.0
2023-11-13 14:00:00,93.39,93.5,93.06,93.16,9274.0,90.5368,90.6434,90.2169,90.3138,9274.0
2023-11-13 14:30:00,93.29,93.41,93.05,93.06,8892.0,90.4399,90.5562,90.2072,90.2169,8892.0
2023-11-13 15:00:00,93.01,93.27,92.8,93.15,11060.0,90.1684,90.4205,89.9648,90.3041,11060.0
2023-11-13 15:30:00,93.2,93.33,92.88,92.88,51229.0,90.3526,90.4786,90.0424,90.0424,51229.0
2023-11-14 09:30:00,96.63,97.92,96.26,97.49,20992.0,93.6778,94.9284,93.3191,94.5115,20992.0
2023-11-14 10:00:00,97.42,98.13,97.11,97.91,17273.0,94.4437,95.132,94.1432,94.9187,17273.0
2023-11-14 10:30:00,97.99,98.37,97.75,98.01,14780.0,94.9963,95.3647,94.7636,95.0157,14780.0
2023-11-14 11:00:00,98.13,98.8,98.09,98.73,13070.0,95.132,95.7815,95.0932,95.7137,13070.0
2023-11-14 11:30:00,98.75,99.06,98.59,98.7,11989.0,95.7331,96.0336,95.5779,95.6846,11989.0
2023-11-14 12:00:00,98.58,98.77,98.19,98.71,17326.0,95.5682,95.7524,95.1902,95.6943,17326.0
2023-11-14 12:30:00,98.65,99.07,98.62,98.7,13244.0,95.6361,96.0433,95.607,95.6846,13244.0
2023-11-14 13:00:00,98.7,98.95,98.45,98.61,7408.0,95.6846,95.9269,95.4422,95.5973,7408.0
2023-11-14 13:30:00,98.64,98.88,98.64,98.79,6961.0,95.6264,95.8591,95.6264,95.7718,6961.0
2023-11-14 14:00:00,98.79,99.1,98.73,99.03,10325.0,95.7718,96.0724,95.7137,96.0045,10325.0
2023-11-14 14:30:00,99.01,99.16,98.68,98.92,19849.0,95.9851,96.1305,95.6652,95.8979,19849.0
2023-11-14 15:00:00,98.87,99.11,98.59,99.11,21674.0,95.8494,96.0821,95.5779,96.0821,21674.0
2023-11-14 15:30:00,99.08,99.29,98.92,99.02,91702.0,96.053,96.2566,95.8979,95.9948,91702.0
2023-11-15 09:30:00,99.19,100.59,98.32,100.33,10072.0,96.1596,97.5168,95.3162,97.2648,10072.0
2023-11-15 10:00:00,100.46,101.46,100.45,101.41,9781.0,97.3908,98.3603,97.3811,98.3118,9781.0
2023-11-15 10:30:00,101.5,101.66,101.34,101.66,9205.0,98.399,98.5541,98.2439,98.5541,9205.0
2023-11-15 11:00:00,101.67,101.95,101.65,101.79,6725.0,98.5638,98.8353,98.5445,98.6802,6725.0
2023-11-15 11:30:00,101.79,101.79,101.0,101.0,14645.0,98.6802,98.6802,97.9143,97.9143,14645.0
2023-11-15 12:00:00,101.0,101.49,100.93,101.34,7567.0,97.9143,98.3893,97.8465,98.2439,7567.0
2023-11-15 12:30:00,101.33,101.42,100.79,101.05,33653.0,98.2342,98.3215,97.7107,97.9628,33653.0
2023-11-15 13:00:00,100.98,101.03,100.38,100.57,12439.0,97.8949,97.9434,97.3133,97.4975,12439.0
2023-11-15 13:30:00,100.57,100.92,100.57,100.84,5687.0,97.4975,97.8368,97.4975,97.7592,5687.0
2023-11-15 14:00:00,100.87,100.99,100.63,100.94,6333.0,97.7883,97.9046,97.5556,97.8561,6333.0
2023-11-15 14:30:00,100.8,101.07,100.8,100.95,6873.0,97.7204,97.9822,97.7204,97.8658,6873.0
2023-11-15 15:00:00,100.96,101.3,100.86,101.18,13143.0,97.8755,98.2051,97.7786,98.0888,13143.0
2023-11-15 15:30:00,101.16,101.21,100.78,100.96,47778.0,98.0694,98.1179,97.701,97.8755,47778.0
2023-11-16 09:30:00,99.99,101.52,99.84,100.0,11044.0,96.9352,98.4184,96.7898,96.9449,11044.0
2023-11-16 10:00:00,99.65,100.2,99.34,99.61,68211.0,96.6056,97.1388,96.305,96.5668,68211.0
2023-11-16 10:30:00,99.58,100.0,99.33,99.41,21046.0,96.5377,96.9449,96.2953,96.3729,21046.0
2023-11-16 11:00:00,99.45,99.71,99.12,99.18,36559.0,96.4117,96.6637,96.0918,96.1499,36559.0
2023-11-16 11:30:00,99.26,99.44,99.06,99.09,11760.0,96.2275,96.402,96.0336,96.0627,11760.0
2023-11-16 12:00:00,99.04,99.63,99.04,99.48,8027.0,96.0142,96.5862,96.0142,96.4408,8027.0
2023-11-16 12:30:00,99.48,99.94,99.41,99.71,12274.0,96.4408,96.8867,96.3729,96.6637,12274.0
2023-11-16 13:00:00,99.71,99.71,99.24,99.24,5787.0,96.6637,96.6637,96.2081,96.2081,5787.0
2023-11-16 13:30:00,99.28,99.28,98.78,99.03,5596.0,96.2469,96.2469,95.7621,96.0045,5596.0
2023-11-16 14:00:00,98.98,99.34,98.98,99.13,5896.0,95.956,96.305,95.956,96.1014,5896.0
2023-11-16 14:30:00,99.17,99.55,99.15,99.55,9821.0,96.1402,96.5086,96.1208,96.5086,9821.0
2023-11-16 15:00:00,99.44,99.68,99.41,99.63,14344.0,96.402,96.6346,96.3729,96.5862,14344.0
2023-11-16 15:30:00,99.61,100.1,99.4,100.05,60293.0,96.5668,97.0418,96.3632,96.9933,60293.0
2023-11-17 09:30:00,101.28,101.73,100.9,101.2,10791.0,98.1858,98.622,97.8174,98.1082,10791.0
2023-11-17 10:00:00,101.1,101.96,101.04,101.84,17489.0,98.0113,98.845,97.9531,98.7287,17489.0
2023-11-17 10:30:00,101.84,102.38,101.71,102.33,14885.0,98.7287,99.2522,98.6026,99.2037,14885.0
2023-11-17 11:00:00,102.32,102.59,101.81,102.09,19386.0,99.194,99.4557,98.6996,98.971,19386.0
2023-11-17 11:30:00,102.12,102.17,101.66,102.0,7569.0,99.0001,99.0486,98.5541,98.8838,7569.0
2023-11-17 12:00:00,102.01,102.37,102.0,102.29,6620.0,98.8935,99.2425,98.8838,99.1649,6620.0
2023-11-17 12:30:00,102.28,102.46,102.02,102.11,7980.0,99.1552,99.3297,98.9032,98.9904,7980.0
2023-11-17 13:00:00,102.16,102.62,102.1,102.52,11634.0,99.0389,99.4848,98.9807,99.3879,11634.0
2023-11-17 13:30:00,102.59,102.85,102.54,102.85,9098.0,99.4557,99.7078,99.4073,99.7078,9098.0
2023-11-17 14:00:00,102.86,103.04,102.61,102.74,15980.0,99.7175,99.892,99.4751,99.6012,15980.0
2023-11-17 14:30:00,102.73,102.8,102.61,102.72,15085.0,99.5915,99.6593,99.4751,99.5818,15085.0
2023-11-17 15:00:00,102.73,102.78,102.58,102.66,26298.0,99.5915,99.6399,99.446,99.5236,26298.0
2023-11-17 15:30:00,102.66,102.73,102.13,102.14,99243.0,99.5236,99.5915,99.0098,99.0195,99243.0
2023-11-20 09:30:00,101.95,102.4,101.47,101.95,7084.0,98.8353,99.2715,98.37,98.8353,7084.0
2023-11-20 10:00:00,101.95,102.27,101.73,101.97,9046.0,98.8353,99.1455,98.622,98.8547,9046.0
2023-11-20 10:30:00,101.92,102.35,101.7,102.33,11634.0,98.8062,99.2231,98.5929,99.2037,11634.0
2023-11-20 11:00:00,102.22,102.24,101.81,102.05,10242.0,99.097,99.1164,98.6996,98.9322,10242.0
2023-11-20 11:30:00,101.96,102.1,101.7,102.01,8482.0,98.845,98.9807,98.5929,98.8935,8482.0
2023-11-20 12:00:00,102.01,102.27,102.01,102.13,7861.0,98.8935,99.1455,98.8935,99.0098,7861.0
2023-11-20 12:30:00,102.12,102.72,102.11,102.66,17787.0,99.0001,99.5818,98.9904,99.5236,17787.0
2023-11-20 13:00:00,102.74,103.02,102.66,102.73,5575.0,99.6012,99.8726,99.5236,99.5915,5575.0
2023-11-20 13:30:00,102.7,102.94,102.69,102.74,5398.0,99.5624,99.795,99.5527,99.6012,5398.0
2023-11-20 14:00:00,102.8,102.81,102.35,102.45,4979.0,99.6593,99.669,99.2231,99.32,4979.0
2023-11-20 14:30:00,102.47,102.78,102.47,102.63,7901.0,99.3394,99.6399,99.3394,99.4945,7901.0
2023-11-20 15:00:00,102.59,102.79,102.52,102.62,7695.0,99.4557,99.6496,99.3879,99.4848,7695.0
2023-11-20 15:30:00,102.65,102.85,102.51,102.61,38373.0,99.5139,99.7078,99.3782,99.4751,38373.0
2023-11-21 09:30:00,101.92,102.68,101.77,102.19,10144.0,98.8062,99.543,98.6608,99.068,10144.0
2023-11-21 10:00:00,102.26,102.5,101.87,101.94,9241.0,99.1358,99.3685,98.7577,98.8256,9241.0
2023-11-21 10:30:00,102.05,102.25,101.15,101.68,14276.0,98.9322,99.1261,98.0597,98.5735,14276.0
2023-11-21 11:00:00,101.67,102.4,101.49,102.24,31521.0,98.5638,99.2715,98.3893,99.1164,31521.0
2023-11-21 11:30:00,102.27,102.27,101.05,101.51,41573.0,99.1455,99.1455,97.9628,98.4087,41573.0
2023-11-21 12:00:00,101.5,101.68,101.11,101.43,9744.0,98.399,98.5735,98.021,98.3312,9744.0
2023-11-21 12:30:00,101.45,101.58,101.34,101.49,3567.0,98.3506,98.4766,98.2439,98.3893,3567.0
2023-11-21 13:00:00,101.47,101.47,101.09,101.23,4671.0,98.37,98.37,98.0016,98.1373,4671.0
2023-11-21 13:30:00,101.15,101.54,101.08,101.24,7000.0,98.0597,98.4378,97.9919,98.147,7000.0
2023-11-21 14:00:00,101.28,101.28,100.92,101.13,10569.0,98.1858,98.1858,97.8368,98.0403,10569.0
2023-11-21 14:30:00,101.14,101.16,100.58,100.65,6762.0,98.05,98.0694,97.5071,97.575,6762.0
2023-11-21 15:00:00,100.73,101.01,100.69,100.86,9177.0,97.6526,97.924,97.6138,97.7786,9177.0
2023-11-21 15:30:00,100.88,100.93,100.56,100.65,40666.0,97.798,97.8465,97.4878,97.575,40666.0
2023-11-22 09:30:00,101.64,101.75,100.74,101.12,8015.0,98.5348,98.6414,97.6623,98.0306,8015.0
2023-11-22 10:00:00,100.95,101.99,100.93,101.99,3614.0,97.8658,98.8741,97.8465,98.8741,3614.0
2023-11-22 10:30:00,102.09,102.26,101.89,101.97,5890.0,98.971,99.1358,98.7771,98.8547,5890.0
2023-11-22 11:00:00,102.06,102.08,101.49,101.5,6148.0,98.9419,98.9613,98.3893,98.399,6148.0
2023-11-22 11:30:00,101.47,101.79,101.27,101.76,7728.0,98.37,98.6802,98.1761,98.6511,7728.0
2023-11-22 12:00:00,101.91,101.91,101.29,101.29,3964.0,98.7965,98.7965,98.1955,98.1955,3964.0
2023-11-22 12:30:00,101.16,101.18,100.91,101.08,4257.0,98.0694,98.0888,97.8271,97.9919,4257.0
2023-11-22 13:00:00,101.1,101.45,101.1,101.36,4452.0,98.0113,98.3506,98.0113,98.2633,4452.0
2023-11-22 13:30:00,101.37,101.42,100.96,100.96,3190.0,98.273,98.3215,97.8755,97.8755,3190.0
2023-11-22 14:00:00,101.05,101.17,100.8,100.8,2948.0,97.9628,98.0791,97.7204,97.7204,2948.0
2023-11-22 14:30:00,100.73,100.91,100.65,100.86,4954.0,97.6526,97.8271,97.575,97.7786,4954.0
2023-11-22 15:00:00,100.86,101.01,100.67,100.99,3474.0,97.7786,97.924,97.5944,97.9046,3474.0
2023-11-22 15:30:00,100.84,100.96,100.59,100.8,21936.0,97.7592,97.8755,97.5168,97.7204,21936.0
2023-11-24 09:30:00,101.12,101.99,101.09,101.33,4345.0,98.0306,98.8741,98.0016,98.2342,4345.0
2023-11-24 10:00:00,101.34,101.98,101.34,101.87,7787.0,98.2439,98.8644,98.2439,98.7577,7787.0
2023-11-24 10:30:00,101.87,102.13,101.04,101.24,6909.0,98.7577,99.0098,97.9531,98.147,6909.0
2023-11-24 11:00:00,101.16,101.41,100.8,100.86,4727.0,98.0694,98.3118,97.7204,97.7786,4727.0
2023-11-24 11:30:00,100.81,100.99,100.46,100.83,9809.0,97.7301,97.9046,97.3908,97.7495,9809.0
2023-11-24 12:00:00,100.77,101.09,100.77,100.96,6986.0,97.6913,98.0016,97.6913,97.8755,6986.0
2023-11-24 12:30:00,100.98,101.38,100.97,101.11,19102.0,97.8949,98.2827,97.8852,98.021,19102.0
2023-11-27 09:30:00,100.29,101.27,100.05,100.99,11877.0,97.226,98.1761,96.9933,97.9046,11877.0
2023-11-27 10:00:00,100.96,101.23,100.87,101.23,9542.0,97.8755,98.1373,97.7883,98.1373,9542.0
2023-11-27 10:30:00,101.23,101.48,101.08,101.34,11734.0,98.1373,98.3796,97.9919,98.2439,11734.0
2023-11-27 11:00:00,101.29,101.38,101.03,101.35,5842.0,98.1955,98.2827,97.9434,98.2536,5842.0
2023-11-27 11:30:00,101.37,101.63,100.95,101.01,17821.0,98.273,98.5251,97.8658,97.924,17821.0
2023-11-27 12:00:00,101.05,101.28,100.89,101.23,19251.0,97.9628,98.1858,97.8077,98.1373,19251.0
2023-11-27 12:30:00,101.23,101.27,100.79,100.86,36606.0,98.1373,98.1761,97.7107,97.7786,36606.0
2023-11-27 13:00:00,100.91,101.17,100.69,101.0,6088.0,97.8271,98.0791,97.6138,97.9143,6088.0
2023-11-27 13:30:00,100.94,101.54,100.81,101.36,12901.0,97.8561,98.4378,97.7301,98.2633,12901.0
2023-11-27 14:00:00,101.41,101.5,101.22,101.5,9450.0,98.3118,98.399,98.1276,98.399,9450.0
2023-11-27 14:30:00,101.56,101.62,101.07,101.1,6868.0,98.4572,98.5154,97.9822,98.0113,6868.0
2023-11-27 15:00:00,101.18,101.42,101.09,101.19,7650.0,98.0888,98.3215,98.0016,98.0985,7650.0
2023-11-27 15:30:00,101.22,101.43,101.02,101.05,50904.0,98.1276,98.3312,97.9337,97.9628,50904.0
2023-11-28 09:30:00,100.77,100.95,100.03,100.06,9797.0,97.6913,97.8658,96.9739,97.003,9797.0
2023-11-28 10:00:00,100.18,100.76,100.14,100.52,6132.0,97.1194,97.6816,97.0806,97.449,6132.0
2023-11-28 10:30:00,100.73,100.94,99.8,100.94,18842.0,97.6526,97.8561,96.751,97.8561,18842.0
2023-11-28 11:00:00,101.09,101.38,100.92,100.93,7003.0,98.0016,98.2827,97.8368,97.8465,7003.0
2023-11-28 11:30:00,101.0,101.6,101.0,101.48,8491.0,97.9143,98.496,97.9143,98.3796,8491.0
2023-11-28 12:00:00,101.33,101.36,100.47,100.48,31361.0,98.2342,98.2633,97.4005,97.4102,31361.0
2023-11-28 12:30:00,100.37,100.48,99.99,100.34,10576.0,97.3036,97.4102,96.9352,97.2745,10576.0
2023-11-28 13:00:00,100.26,100.33,99.93,100.25,20060.0,97.1969,97.2648,96.877,97.1872,20060.0
2023-11-28 13:30:00,100.31,100.41,99.98,99.99,22873.0,97.2454,97.3423,96.9255,96.9352,22873.0
2023-11-28 14:00:00,100.01,100.31,99.96,100.03,13910.0,96.9546,97.2454,96.9061,96.9739,13910.0
2023-11-28 14:30:00,100.11,100.33,100.03,100.18,13512.0,97.0515,97.2648,96.9739,97.1194,13512.0
2023-11-28 15:00:00,100.16,100.31,99.95,99.97,11622.0,97.1,97.2454,96.8964,96.9158,11622.0
2023-11-28 15:30:00,99.92,100.2,99.86,99.87,58534.0,96.8673,97.1388,96.8091,96.8188,58534.0
2023-11-29 09:30:00,101.42,101.87,100.6,101.61,14837.0,98.3215,98.7577,97.5265,98.5057,14837.0
2023-11-29 10:00:00,101.84,101.95,101.19,101.59,10858.0,98.7287,98.8353,98.0985,98.4863,10858.0
2023-11-29 10:30:00,101.57,101.77,101.1,101.48,6703.0,98.4669,98.6608,98.0113,98.3796,6703.0
2023-11-29 11:00:00,101.4,101.48,100.87,101.04,10743.0,98.3021,98.3796,97.7883,97.9531,10743.0
2023-11-29 11:30:00,101.03,101.45,100.87,101.3,11297.0,97.9434,98.3506,97.7883,98.2051,11297.0
2023-11-29 12:00:00,101.22,101.49,101.06,101.18,10395.0,98.1276,98.3893,97.9725,98.0888,10395.0
2023-11-29 12:30:00,101.05,101.05,100.42,100.51,7757.0,97.9628,97.9628,97.352,97.4393,7757.0
2023-11-29 13:00:00,100.48,100.48,99.93,100.37,6507.0,97.4102,97.4102,96.877,97.3036,6507.0
2023-11-29 13:30:00,100.36,100.46,100.16,100.27,4708.0,97.2939,97.3908,97.1,97.2066,4708.0
2023-11-29 14:00:00,100.14,100.28,100.05,100.17,7197.0,97.0806,97.2163,96.9933,97.1097,7197.0
2023-11-29 14:30:00,100.14,100.16,99.95,100.0,5225.0,97.0806,97.1,96.8964,96.9449,5225.0
2023-11-29 15:00:00,100.04,100.1,99.88,100.01,14684.0,96.9836,97.0418,96.8285,96.9546,14684.0
2023-11-29 15:30:00,100.01,100.09,99.71,99.97,59673.0,96.9546,97.0321,96.6637,96.9158,59673.0
2023-11-30 09:30:00,100.16,100.16,98.42,99.48,16150.0,97.1,97.1,95.4131,96.4408,16150.0
2023-11-30 10:00:00,99.56,100.46,99.5,100.16,45271.0,96.5183,97.3908,96.4601,97.1,45271.0
2023-11-30 10:30:00,100.16,100.34,99.55,100.16,13074.0,97.1,97.2745,96.5086,97.1,13074.0
2023-11-30 11:00:00,100.22,100.38,99.37,99.51,12738.0,97.1581,97.3133,96.3341,96.4698,12738.0
2023-11-30 11:30:00,99.66,99.82,99.37,99.5,13033.0,96.6153,96.7704,96.3341,96.4601,13033.0
2023-11-30 12:00:00,99.29,99.71,99.24,99.34,6340.0,96.2566,96.6637,96.2081,96.305,6340.0
2023-11-30 12:30:00,99.32,99.67,99.15,99.58,5181.0,96.2856,96.6249,96.1208,96.5377,5181.0
2023-11-30 13:00:00,99.62,99.75,99.11,99.51,9785.0,96.5765,96.7025,96.0821,96.4698,9785.0
2023-11-30 13:30:00,99.52,99.6,99.16,99.37,6330.0,96.4795,96.5571,96.1305,96.3341,6330.0
2023-11-30 14:00:00,99.31,99.48,99.16,99.42,7931.0,96.2759,96.4408,96.1305,96.3826,7931.0
2023-11-30 14:30:00,99.44,99.66,99.36,99.54,14676.0,96.402,96.6153,96.3244,96.4989,14676.0
2023-11-30 15:00:00,99.56,99.64,99.22,99.47,19428.0,96.5183,96.5959,96.1887,96.4311,19428.0
2023-11-30 15:30:00,99.38,99.42,98.91,99.09,108041.0,96.3438,96.3826,95.8882,96.0627,108041.0
2023-12-01 09:30:00,98.83,99.44,98.27,99.22,15643.0,95.8106,96.402,95.2677,96.1887,15643.0
2023-12-01 10:00:00,99.36,100.64,99.36,100.11,9001.0,96.3244,97.5653,96.3244,97.0515,9001.0
2023-12-01 10:30:00,100.41,100.97,100.4,100.56,7421.0,97.3423,97.8852,97.3326,97.4878,7421.0
2023-12-01 11:00:00,100.56,101.41,100.27,101.41,11403.0,97.4878,98.3118,97.2066,98.3118,11403.0
2023-12-01 11:30:00,101.42,102.23,101.31,102.13,14852.0,98.3215,99.1067,98.2148,99.0098,14852.0
2023-12-01 12:00:00,102.22,102.73,102.03,102.51,25028.0,99.097,99.5915,98.9128,99.3782,25028.0
2023-12-01 12:30:00,102.53,103.58,102.52,103.54,28928.0,99.3976,100.4155,99.3879,100.3767,28928.0
2023-12-01 13:00:00,103.32,103.51,102.83,103.05,12359.0,100.1634,100.3476,99.6884,99.9017,12359.0
2023-12-01 13:30:00,102.99,103.13,102.65,103.02,7720.0,99.8435,99.9792,99.5139,99.8726,7720.0
2023-12-01 14:00:00,103.03,103.2,102.63,103.14,24665.0,99.8823,100.0471,99.4945,99.9889,24665.0
2023-12-01 14:30:00,103.17,103.46,103.17,103.46,21276.0,100.018,100.2992,100.018,100.2992,21276.0
2023-12-01 15:00:00,103.44,103.93,103.36,103.9,26056.0,100.2798,100.7548,100.2022,100.7257,26056.0
2023-12-01 15:30:00,103.91,104.35,103.71,104.29,80830.0,100.7354,101.162,100.5415,101.1038,80830.0
2023-12-04 09:30:00,104.01,106.37,104.01,105.59,23547.0,100.8324,103.1203,100.8324,102.3641,23547.0
2023-12-04 10:00:00,105.73,106.16,104.57,104.66,23711.0,102.4998,102.9167,101.3752,101.4625,23711.0
2023-12-04 10:30:00,104.67,105.4,104.47,104.62,27667.0,101.4722,102.1799,101.2783,101.4237,27667.0
2023-12-04 11:00:00,104.6,105.2,104.4,104.99,20415.0,101.4043,101.986,101.2104,101.7824,20415.0
2023-12-04 11:30:00,105.0,105.53,104.9,105.34,15916.0,101.7921,102.3059,101.6952,102.1217,15916.0
2023-12-04 12:00:00,105.41,105.52,105.12,105.52,18133.0,102.1896,102.2962,101.9084,102.2962,18133.0
2023-12-04 12:30:00,105.49,105.79,105.28,105.5,28879.0,102.2671,102.558,102.0636,102.2768,28879.0
2023-12-04 13:00:00,105.47,105.47,104.76,104.8,17199.0,102.2477,102.2477,101.5594,101.5982,17199.0
2023-12-04 13:30:00,104.75,105.13,104.69,105.04,8347.0,101.5497,101.9181,101.4916,101.8309,8347.0
2023-12-04 14:00:00,105.12,105.4,104.89,105.24,8736.0,101.9084,102.1799,101.6855,102.0248,8736.0
2023-12-04 14:30:00,105.29,105.77,105.24,105.69,17060.0,102.0732,102.5386,102.0248,102.461,17060.0
2023-12-04 15:00:00,105.75,105.78,105.16,105.16,30802.0,102.5192,102.5483,101.9472,101.9472,30802.0
2023-12-04 15:30:00,105.26,105.71,105.08,105.69,92922.0,102.0442,102.4804,101.8697,102.461,92922.0
2023-12-05 09:30:00,105.05,105.52,103.56,104.69,35144.0,101.8406,102.2962,100.3961,101.4916,35144.0
2023-12-05 10:00:00,104.7,105.24,104.46,104.58,7221.0,101.5013,102.0248,101.2686,101.3849,7221.0
2023-12-05 10:30:00,104.7,104.95,104.36,104.73,15104.0,101.5013,101.7436,101.1717,101.5304,15104.0
2023-12-05 11:00:00,104.7,104.96,104.03,104.33,10334.0,101.5013,101.7533,100.8517,101.1426,10334.0
2023-12-05 11:30:00,104.21,104.52,103.69,103.7,16193.0,101.0262,101.3268,100.5221,100.5318,16193.0
2023-12-05 12:00:00,103.85,104.24,103.71,103.95,20303.0,100.6772,101.0553,100.5415,100.7742,20303.0
2023-12-05 12:30:00,103.74,103.9,103.31,103.86,19372.0,100.5706,100.7257,100.1537,100.6869,19372.0
2023-12-05 13:00:00,103.71,103.99,103.56,103.67,7679.0,100.5415,100.813,100.3961,100.5027,7679.0
2023-12-05 13:30:00,103.79,104.05,103.64,103.79,12950.0,100.6191,100.8711,100.4737,100.6191,12950.0
2023-12-05 14:00:00,103.71,103.81,103.33,103.48,23963.0,100.5415,100.6385,100.1731,100.3185,23963.0
2023-12-05 14:30:00,103.58,103.71,103.37,103.66,15267.0,100.4155,100.5415,100.2119,100.493,15267.0
2023-12-05 15:00:00,103.61,103.65,103.25,103.27,20013.0,100.4446,100.4834,100.0956,100.115,20013.0
2023-12-05 15:30:00,103.32,103.42,102.88,102.98,162979.0,100.1634,100.2604,99.7369,99.8338,162979.0
2023-12-06 09:30:00,104.28,110.51,102.95,110.13,115458.0,101.0941,107.1338,99.8047,106.7654,115458.0
2023-12-06 10:00:00,110.2,112.95,109.9,111.32,95342.0,106.8332,109.4992,106.5424,107.919,95342.0
2023-12-06 10:30:00,111.35,111.35,106.38,107.14,111205.0,107.9481,107.9481,103.1299,103.8667,111205.0
2023-12-06 11:00:00,107.37,108.07,106.64,108.07,70976.0,104.0897,104.7683,103.382,104.7683,70976.0
2023-12-06 11:30:00,108.22,108.26,107.45,108.19,37438.0,104.9137,104.9525,104.1673,104.8846,37438.0
2023-12-06 12:00:00,108.16,108.16,106.73,106.87,36296.0,104.8556,104.8556,103.4693,103.605,36296.0
2023-12-06 12:30:00,106.88,107.28,106.57,106.83,40806.0,103.6147,104.0025,103.3141,103.5662,40806.0
2023-12-06 13:00:00,106.81,107.31,106.81,107.11,44828.0,103.5468,104.0315,103.5468,103.8376,44828.0
2023-12-06 13:30:00,107.13,107.7,106.95,107.28,33999.0,103.857,104.4096,103.6825,104.0025,33999.0
2023-12-06 14:00:00,107.31,107.66,107.05,107.08,40868.0,104.0315,104.3708,103.7795,103.8086,40868.0
2023-12-06 14:30:00,107.1,107.36,106.55,106.55,34555.0,103.828,104.08,103.2948,103.2948,34555.0
2023-12-06 15:00:00,106.55,106.59,105.44,105.66,41784.0,103.2948,103.3335,102.2187,102.4319,41784.0
2023-12-06 15:30:00,105.63,105.65,104.43,104.49,200693.0,102.4029,102.4223,101.2395,101.2977,200693.0
2023-12-07 09:30:00,104.62,104.62,102.77,104.26,24531.0,101.4237,101.4237,99.6302,101.0747,24531.0
2023-12-07 10:00:00,104.36,105.78,104.04,105.62,26063.0,101.1717,102.5483,100.8614,102.3932,26063.0
2023-12-07 10:30:00,105.69,105.76,104.54,104.72,21708.0,102.461,102.5289,101.3462,101.5207,21708.0
2023-12-07 11:00:00,104.67,105.21,104.26,105.18,27866.0,101.4722,101.9957,101.0747,101.9666,27866.0
2023-12-07 11:30:00,105.27,105.51,105.07,105.23,28569.0,102.0539,102.2865,101.86,102.0151,28569.0
2023-12-07 12:00:00,105.29,105.49,105.11,105.28,21636.0,102.0732,102.2671,101.8987,102.0636,21636.0
2023-12-07 12:30:00,105.29,106.29,105.26,105.63,27289.0,102.0732,103.0427,102.0442,102.4029,27289.0
2023-12-07 13:00:00,105.64,106.06,105.58,106.06,21710.0,102.4126,102.8197,102.3544,102.8197,21710.0
2023-12-07 13:30:00,106.07,106.45,106.07,106.25,17527.0,102.8294,103.1978,102.8294,103.0039,17527.0
2023-12-07 14:00:00,106.31,106.69,106.31,106.44,13572.0,103.0621,103.4305,103.0621,103.1881,13572.0
2023-12-07 14:30:00,106.45,106.93,106.44,106.93,21291.0,103.1978,103.6631,103.1881,103.6631,21291.0
2023-12-07 15:00:00,106.87,107.3,106.85,107.08,25363.0,103.605,104.0218,103.5856,103.8086,25363.0
2023-12-07 15:30:00,107.09,107.21,106.87,107.12,112573.0,103.8183,103.9346,103.605,103.8473,112573.0
2023-12-08 09:30:00,106.63,107.55,105.94,106.27,30916.0,103.3723,104.2642,102.7034,103.0233,30916.0
2023-12-08 10:00:00,106.27,107.23,106.16,106.98,24455.0,103.0233,103.954,102.9167,103.7116,24455.0
2023-12-08 10:30:00,107.04,107.2,106.61,107.2,15168.0,103.7698,103.9249,103.3529,103.9249,15168.0
2023-12-08 11:00:00,107.13,107.25,106.73,107.16,31987.0,103.857,103.9734,103.4693,103.8861,31987.0
2023-12-08 11:30:00,107.16,107.83,107.15,107.44,30462.0,103.8861,104.5356,103.8764,104.1576,30462.0
2023-12-08 12:00:00,107.44,107.63,107.42,107.59,16506.0,104.1576,104.3418,104.1382,104.303,16506.0
2023-12-08 12:30:00,107.62,108.07,107.62,107.98,17778.0,104.3321,104.7683,104.3321,104.6811,17778.0
2023-12-08 13:00:00,107.97,108.31,107.97,108.22,11671.0,104.6714,105.001,104.6714,104.9137,11671.0
2023-12-08 13:30:00,108.23,108.63,108.16,108.37,16323.0,104.9234,105.3112,104.8556,105.0592,16323.0
2023-12-08 14:00:00,108.38,108.62,108.25,108.52,13907.0,105.0688,105.3015,104.9428,105.2046,13907.0
2023-12-08 14:30:00,108.59,108.78,108.49,108.61,18451.0,105.2724,105.4566,105.1755,105.2918,18451.0
2023-12-08 15:00:00,108.62,108.72,108.44,108.64,25443.0,105.3015,105.3985,105.127,105.3209,25443.0
2023-12-08 15:30:00,108.57,108.88,108.03,108.06,114835.0,105.253,105.5536,104.7295,104.7586,114835.0
2023-12-11 09:30:00,107.96,108.06,106.7,107.28,13716.0,104.6617,104.7586,103.4402,104.0025,13716.0
2023-12-11 10:00:00,107.26,107.73,106.95,107.15,7731.0,103.9831,104.4387,103.6825,103.8764,7731.0
2023-12-11 10:30:00,107.27,108.29,107.27,108.24,8240.0,103.9928,104.9816,103.9928,104.9331,8240.0
2023-12-11 11:00:00,108.32,108.32,107.44,107.77,9395.0,105.0107,105.0107,104.1576,104.4775,9395.0
2023-12-11 11:30:00,107.86,108.16,107.61,108.1,6452.0,104.5647,104.8556,104.3224,104.7974,6452.0
2023-12-11 12:00:00,108.05,108.15,107.83,108.09,5623.0,104.7489,104.8459,104.5356,104.7877,5623.0
2023-12-11 12:30:00,107.98,108.27,107.94,108.08,5037.0,104.6811,104.9622,104.6423,104.778,5037.0
2023-12-11 13:00:00,107.95,108.46,107.87,108.22,13092.0,104.652,105.1464,104.5744,104.9137,13092.0
2023-12-11 13:30:00,108.12,108.28,108.1,108.19,6116.0,104.8168,104.9719,104.7974,104.8846,6116.0
2023-12-11 14:00:00,108.22,108.42,108.22,108.35,6745.0,104.9137,105.1076,104.9137,105.0398,6745.0
2023-12-11 14:30:00,108.26,108.53,108.18,108.34,10764.0,104.9525,105.2143,104.875,105.0301,10764.0
2023-12-11 15:00:00,108.33,108.63,108.21,108.44,15943.0,105.0204,105.3112,104.904,105.127,15943.0
2023-12-11 15:30:00,108.41,109.08,108.27,108.99,59721.0,105.0979,105.7475,104.9622,105.6602,59721.0
2023-12-12 09:30:00,108.85,108.85,107.88,108.09,6594.0,105.5245,105.5245,104.5841,104.7877,6594.0
2023-12-12 10:00:00,108.19,108.73,107.93,108.45,8505.0,104.8846,105.4082,104.6326,105.1367,8505.0
2023-12-12 10:30:00,108.57,108.98,108.38,108.78,6552.0,105.253,105.6505,105.0688,105.4566,6552.0
2023-12-12 11:00:00,108.77,108.83,108.27,108.29,6274.0,105.4469,105.5051,104.9622,104.9816,6274.0
2023-12-12 11:30:00,108.26,108.34,107.94,108.08,7729.0,104.9525,105.0301,104.6423,104.778,7729.0
2023-12-12 12:00:00,108.0,108.26,107.98,108.14,9512.0,104.7005,104.9525,104.6811,104.8362,9512.0
2023-12-12 12:30:00,108.17,108.17,107.73,107.76,7594.0,104.8653,104.8653,104.4387,104.4678,7594.0
2023-12-12 13:00:00,107.82,107.89,107.57,107.79,5741.0,104.526,104.5938,104.2836,104.4969,5741.0
2023-12-12 13:30:00,107.79,108.29,107.79,108.25,8207.0,104.4969,104.9816,104.4969,104.9428,8207.0
2023-12-12 14:00:00,108.2,108.24,107.93,108.0,5922.0,104.8943,104.9331,104.6326,104.7005,5922.0
2023-12-12 14:30:00,108.02,108.29,108.01,108.29,5648.0,104.7198,104.9816,104.7101,104.9816,5648.0
2023-12-12 15:00:00,108.29,108.42,108.16,108.26,7321.0,104.9816,105.1076,104.8556,104.9525,7321.0
2023-12-12 15:30:00,108.16,108.16,107.55,107.81,39399.0,104.8556,104.8556,104.2642,104.5163,39399.0
2023-12-13 09:30:00,107.83,108.46,106.82,107.14,5480.0,104.5356,105.1464,103.5565,103.8667,5480.0
2023-12-13 10:00:00,107.03,107.17,105.88,106.14,9004.0,103.7601,103.8958,102.6452,102.8973,9004.0
2023-12-13 10:30:00,106.03,106.43,105.78,106.32,5670.0,102.7906,103.1784,102.5483,103.0718,5670.0
2023-12-13 11:00:00,106.31,106.38,105.66,105.82,5213.0,103.0621,103.1299,102.4319,102.5871,5213.0
2023-12-13 11:30:00,105.78,105.78,105.26,105.38,6087.0,102.5483,102.5483,102.0442,102.1605,6087.0
2023-12-13 12:00:00,105.5,105.63,105.18,105.48,5900.0,102.2768,102.4029,101.9666,102.2574,5900.0
2023-12-13 12:30:00,105.41,105.55,105.27,105.51,4133.0,102.1896,102.3253,102.0539,102.2865,4133.0
2023-12-13 13:00:00,105.52,105.61,104.83,104.98,11233.0,102.2962,102.3835,101.6273,101.7727,11233.0
2023-12-13 13:30:00,104.91,105.05,104.88,105.0,5858.0,101.7049,101.8406,101.6758,101.7921,5858.0
2023-12-13 14:00:00,105.11,107.24,105.07,107.24,19324.0,101.8987,103.9637,101.86,103.9637,19324.0
2023-12-13 14:30:00,107.21,109.3,106.97,109.15,23836.0,103.9346,105.9607,103.7019,105.8153,23836.0
2023-12-13 15:00:00,109.22,110.12,109.02,109.11,24577.0,105.8832,106.7557,105.6893,105.7765,24577.0
2023-12-13 15:30:00,109.25,110.17,109.21,110.17,53846.0,105.9123,106.8042,105.8735,106.8042,53846.0
2023-12-14 09:30:00,112.85,114.88,112.8,114.71,50087.0,109.4023,111.3703,109.3538,111.2055,50087.0
2023-12-14 10:00:00,114.59,115.09,113.46,114.48,54234.0,111.0891,111.5738,109.9936,110.9825,54234.0
2023-12-14 10:30:00,114.31,114.9,113.83,114.86,76578.0,110.8177,111.3897,110.3523,111.3509,76578.0
2023-12-14 11:00:00,114.81,115.84,114.53,115.63,24323.0,111.3024,112.3009,111.031,112.0973,24323.0
2023-12-14 11:30:00,115.76,117.16,115.76,116.06,36424.0,112.2234,113.5806,112.2234,112.5142,36424.0
2023-12-14 12:00:00,115.99,116.48,115.9,116.34,9008.0,112.4463,112.9214,112.3591,112.7857,9008.0
2023-12-14 12:30:00,116.36,117.92,116.35,117.23,43741.0,112.805,114.3174,112.7954,113.6485,43741.0
2023-12-14 13:00:00,117.0,117.0,116.0,116.0,21775.0,113.4255,113.4255,112.456,112.456,21775.0
2023-12-14 13:30:00,116.09,116.45,115.74,116.36,26021.0,112.5433,112.8923,112.204,112.805,26021.0
2023-12-14 14:00:00,116.32,117.19,116.32,117.08,17109.0,112.7663,113.6097,112.7663,113.503,17109.0
2023-12-14 14:30:00,116.98,117.89,116.98,117.89,23358.0,113.4061,114.2883,113.4061,114.2883,23358.0
2023-12-14 15:00:00,117.91,118.1,117.58,117.88,20834.0,114.3077,114.4919,113.9878,114.2786,20834.0
2023-12-14 15:30:00,117.84,118.21,117.44,117.9,121744.0,114.2398,114.5985,113.852,114.298,121744.0
2023-12-15 09:30:00,118.15,118.15,115.97,116.67,43403.0,114.5404,114.5404,112.427,113.1056,43403.0
2023-12-15 10:00:00,116.97,117.28,115.87,116.31,79872.0,113.3964,113.6969,112.33,112.7566,79872.0
2023-12-15 10:30:00,116.21,117.33,116.08,117.26,11194.0,112.6596,113.7454,112.5336,113.6775,11194.0
2023-12-15 11:00:00,117.21,117.21,116.31,116.58,16652.0,113.6291,113.6291,112.7566,113.0183,16652.0
2023-12-15 11:30:00,116.55,116.67,116.0,116.08,11878.0,112.9892,113.1056,112.456,112.5336,11878.0
2023-12-15 12:00:00,116.08,116.34,115.88,115.89,18413.0,112.5336,112.7857,112.3397,112.3494,18413.0
2023-12-15 12:30:00,116.0,116.06,115.57,115.75,9108.0,112.456,112.5142,112.0392,112.2137,9108.0
2023-12-15 13:00:00,115.66,115.88,115.24,115.88,13329.0,112.1264,112.3397,111.7193,112.3397,13329.0
2023-12-15 13:30:00,115.91,115.91,114.86,115.09,23577.0,112.3688,112.3688,111.3509,111.5738,23577.0
2023-12-15 14:00:00,115.04,115.46,114.91,115.36,14848.0,111.5254,111.9325,111.3993,111.8356,14848.0
2023-12-15 14:30:00,115.31,115.55,115.2,115.38,17878.0,111.7871,112.0198,111.6805,111.855,17878.0
2023-12-15 15:00:00,115.33,116.14,115.31,115.94,18983.0,111.8065,112.5918,111.7871,112.3979,18983.0
2023-12-15 15:30:00,116.01,116.11,115.49,115.8,104298.0,112.4657,112.5627,111.9616,112.2622,104298.0
2023-12-18 09:30:00,116.01,116.55,114.78,116.25,13397.0,112.4657,112.9892,111.2733,112.6984,13397.0
2023-12-18 10:00:00,116.23,116.3,115.5,115.69,12312.0,112.679,112.7469,111.9713,112.1555,12312.0
2023-12-18 10:30:00,115.5,116.0,115.32,115.56,8268.0,111.9713,112.456,111.7968,112.0295,8268.0
2023-12-18 11:00:00,115.58,116.27,115.52,115.97,6237.0,112.0489,112.7178,111.9907,112.427,6237.0
2023-12-18 11:30:00,116.08,116.14,115.74,115.84,4833.0,112.5336,112.5918,112.204,112.3009,4833.0
2023-12-18 12:00:00,115.96,116.22,115.9,116.11,12072.0,112.4173,112.6693,112.3591,112.5627,12072.0
2023-12-18 12:30:00,116.17,116.28,115.95,116.2,11130.0,112.6208,112.7275,112.4076,112.6499,11130.0
2023-12-18 13:00:00,116.29,116.36,115.87,115.89,5786.0,112.7372,112.805,112.33,112.3494,5786.0
2023-12-18 13:30:00,115.9,115.98,115.78,115.86,10778.0,112.3591,112.4367,112.2428,112.3203,10778.0
2023-12-18 14:00:00,115.85,115.92,115.66,115.84,16141.0,112.3106,112.3785,112.1264,112.3009,16141.0
2023-12-18 14:30:00,115.79,116.05,115.77,115.96,15599.0,112.2525,112.5045,112.2331,112.4173,15599.0
2023-12-18 15:00:00,115.92,116.14,115.86,115.89,11782.0,112.3785,112.5918,112.3203,112.3494,11782.0
2023-12-18 15:30:00,115.88,116.12,115.82,115.99,62904.0,112.3397,112.5724,112.2815,112.4463,62904.0
2023-12-19 09:30:00,116.6,118.0,116.25,117.53,16443.0,113.0377,114.3949,112.6984,113.9393,16443.0
2023-12-19 10:00:00,117.7,117.83,116.87,117.63,15093.0,114.1041,114.2301,113.2995,114.0362,15093.0
2023-12-19 10:30:00,117.64,118.31,117.6,118.2,30228.0,114.0459,114.6955,114.0072,114.5888,30228.0
2023-12-19 11:00:00,118.29,118.49,117.92,118.15,15075.0,114.6761,114.87,114.3174,114.5404,15075.0
2023-12-19 11:30:00,118.25,118.96,118.12,118.55,22525.0,114.6373,115.3256,114.5113,114.9281,22525.0
2023-12-19 12:00:00,118.61,118.94,118.42,118.91,13551.0,114.9863,115.3062,114.8021,115.2771,13551.0
2023-12-19 12:30:00,118.93,119.58,118.93,119.4,10509.0,115.2965,115.9267,115.2965,115.7522,10509.0
2023-12-19 13:00:00,119.49,119.8,119.35,119.59,10725.0,115.8394,116.1399,115.7037,115.9364,10725.0
2023-12-19 13:30:00,119.52,120.0,119.51,119.81,10725.0,115.8685,116.3338,115.8588,116.1496,10725.0
2023-12-19 14:00:00,119.97,119.99,119.56,119.76,18106.0,116.3048,116.3241,115.9073,116.1012,18106.0
2023-12-19 14:30:00,119.7,119.88,118.95,119.08,24073.0,116.043,116.2175,115.3159,115.4419,24073.0
2023-12-19 15:00:00,119.09,119.55,119.06,119.55,32343.0,115.4516,115.8976,115.4226,115.8976,32343.0
2023-12-19 15:30:00,119.63,119.65,118.96,118.96,98092.0,115.9751,115.9945,115.3256,115.3256,98092.0
2023-12-20 09:30:00,116.79,118.11,115.88,117.51,46622.0,113.2219,114.5016,112.3397,113.9199,46622.0
2023-12-20 10:00:00,117.55,118.48,117.26,118.28,20501.0,113.9587,114.8603,113.6775,114.6664,20501.0
2023-12-20 10:30:00,118.36,118.6,117.94,118.28,25892.0,114.7439,114.9766,114.3368,114.6664,25892.0
2023-12-20 11:00:00,118.3,119.45,118.23,119.05,20418.0,114.6858,115.8006,114.6179,115.4129,20418.0
2023-12-20 11:30:00,118.98,119.03,118.67,119.01,9310.0,115.345,115.3935,115.0445,115.3741,9310.0
2023-12-20 12:00:00,119.0,119.25,118.95,119.0,7906.0,115.3644,115.6068,115.3159,115.3644,7906.0
2023-12-20 12:30:00,119.04,119.48,118.84,119.25,6550.0,115.4032,115.8297,115.2093,115.6068,6550.0
2023-12-20 13:00:00,119.37,119.37,118.93,119.0,7403.0,115.7231,115.7231,115.2965,115.3644,7403.0
2023-12-20 13:30:00,118.88,119.04,118.42,118.74,22674.0,115.2481,115.4032,114.8021,115.1123,22674.0
2023-12-20 14:00:00,118.86,118.86,118.16,118.57,7747.0,115.2287,115.2287,114.5501,114.9475,7747.0
2023-12-20 14:30:00,118.48,118.49,116.81,117.08,19682.0,114.8603,114.87,113.2413,113.503,19682.0
2023-12-20 15:00:00,117.05,117.84,116.65,117.02,19181.0,113.474,114.2398,113.0862,113.4449,19181.0
2023-12-20 15:30:00,117.07,117.18,116.37,116.5,66755.0,113.4934,113.6,112.8147,112.9408,66755.0
2023-12-21 09:30:00,118.02,118.48,117.64,118.3,3911.0,114.4143,114.8603,114.0459,114.6858,3911.0
2023-12-21 10:00:00,118.35,118.46,117.7,117.7,26412.0,114.7342,114.8409,114.1041,114.1041,26412.0
2023-12-21 10:30:00,117.87,118.0,117.26,118.0,14870.0,114.2689,114.3949,113.6775,114.3949,14870.0
2023-12-21 11:00:00,118.1,118.12,117.81,118.05,6556.0,114.4919,114.5113,114.2107,114.4434,6556.0
2023-12-21 11:30:00,118.06,118.06,117.56,117.75,9411.0,114.4531,114.4531,113.9684,114.1526,9411.0
2023-12-21 12:00:00,117.73,117.89,117.37,117.49,11981.0,114.1332,114.2883,113.7842,113.9005,11981.0
2023-12-21 12:30:00,117.65,118.12,117.41,117.88,9558.0,114.0556,114.5113,113.823,114.2786,9558.0
2023-12-21 13:00:00,118.02,118.05,117.33,117.72,5018.0,114.4143,114.4434,113.7454,114.1235,5018.0
2023-12-21 13:30:00,117.74,117.96,117.53,117.96,11377.0,114.1429,114.3562,113.9393,114.3562,11377.0
2023-12-21 14:00:00,118.05,118.11,117.77,117.99,5339.0,114.4434,114.5016,114.172,114.3852,5339.0
2023-12-21 14:30:00,117.96,118.26,117.93,118.2,11973.0,114.3562,114.647,114.3271,114.5888,11973.0
2023-12-21 15:00:00,118.24,118.44,118.04,118.44,13190.0,114.6276,114.8215,114.4337,114.8215,13190.0
2023-12-21 15:30:00,118.47,119.06,118.27,119.0,29715.0,114.8506,115.4226,114.6567,115.3644,29715.0
2023-12-22 09:30:00,118.87,119.55,118.11,118.11,12367.0,115.2384,115.8976,114.5016,114.5016,12367.0
2023-12-22 10:00:00,118.62,119.35,118.61,119.18,8295.0,114.996,115.7037,114.9863,115.5389,8295.0
2023-12-22 10:30:00,119.35,119.71,119.2,119.68,19937.0,115.7037,116.0527,115.5583,116.0236,19937.0
2023-12-22 11:00:00,119.68,119.99,119.44,119.94,21001.0,116.0236,116.3241,115.7909,116.2757,21001.0
2023-12-22 11:30:00,119.95,120.17,119.91,120.13,12816.0,116.2854,116.4986,116.2466,116.4599,12816.0
2023-12-22 12:00:00,120.14,120.32,120.07,120.32,8802.0,116.4696,116.6441,116.4017,116.6441,8802.0
2023-12-22 12:30:00,120.27,120.5,120.22,120.24,12691.0,116.5956,116.8186,116.5471,116.5665,12691.0
2023-12-22 13:00:00,120.31,120.75,120.3,120.36,25293.0,116.6344,117.0609,116.6247,116.6828,25293.0
2023-12-22 13:30:00,120.35,120.45,120.26,120.31,5909.0,116.6731,116.7701,116.5859,116.6344,5909.0
2023-12-22 14:00:00,120.26,120.26,119.3,119.41,9618.0,116.5859,116.5859,115.6552,115.7619,9618.0
2023-12-22 14:30:00,119.41,120.12,119.24,120.12,10271.0,115.7619,116.4502,115.5971,116.4502,10271.0
2023-12-22 15:00:00,120.11,120.18,119.94,120.05,8966.0,116.4405,116.5083,116.2757,116.3823,8966.0
2023-12-22 15:30:00,120.12,120.15,119.53,119.67,43551.0,116.4502,116.4793,115.8782,116.0139,43551.0
2023-12-26 09:30:00,119.84,120.61,119.68,120.46,4735.0,116.1787,116.9252,116.0236,116.7798,4735.0
2023-12-26 10:00:00,120.56,120.56,120.0,120.17,3697.0,116.8767,116.8767,116.3338,116.4986,3697.0
2023-12-26 10:30:00,120.29,120.78,120.29,120.6,18180.0,116.615,117.09,116.615,116.9155,18180.0
2023-12-26 11:00:00,120.45,120.84,120.34,120.84,5023.0,116.7701,117.1482,116.6635,117.1482,5023.0
2023-12-26 11:30:00,120.98,121.47,120.97,121.4,6208.0,117.2839,117.7589,117.2742,117.6911,6208.0
2023-12-26 12:00:00,121.41,121.61,121.31,121.57,6997.0,117.7008,117.8947,117.6038,117.8559,6997.0
2023-12-26 12:30:00,121.48,121.52,121.01,121.02,8668.0,117.7686,117.8074,117.313,117.3227,8668.0
2023-12-26 13:00:00,120.84,121.13,120.83,121.06,9725.0,117.1482,117.4293,117.1385,117.3615,9725.0
2023-12-26 13:30:00,121.06,121.35,121.05,121.3,8140.0,117.3615,117.6426,117.3518,117.5941,8140.0
2023-12-26 14:00:00,121.25,121.4,121.2,121.31,5427.0,117.5456,117.6911,117.4972,117.6038,5427.0
2023-12-26 14:30:00,121.26,121.46,121.14,121.33,8295.0,117.5553,117.7492,117.439,117.6232,8295.0
2023-12-26 15:00:00,121.31,121.61,121.3,121.49,6056.0,117.6038,117.8947,117.5941,117.7783,6056.0
2023-12-26 15:30:00,121.44,121.56,121.12,121.24,24238.0,117.7298,117.8462,117.4196,117.536,24238.0
2023-12-27 09:30:00,121.23,121.63,120.8,121.35,9764.0,117.9939,118.3833,117.5754,118.1107,9764.0
2023-12-27 10:00:00,121.84,122.0,121.46,121.54,11036.0,118.5877,118.7434,118.2178,118.2957,11036.0
2023-12-27 10:30:00,121.49,121.59,120.66,120.66,4833.0,118.247,118.3443,117.4392,117.4392,4833.0
2023-12-27 11:00:00,120.82,121.18,120.53,121.02,4923.0,117.5949,117.9453,117.3126,117.7896,4923.0
2023-12-27 11:30:00,121.11,121.22,120.8,120.96,4432.0,117.8772,117.9842,117.5754,117.7312,4432.0
2023-12-27 12:00:00,120.89,121.07,120.83,120.96,3497.0,117.663,117.8382,117.6046,117.7312,3497.0
2023-12-27 12:30:00,121.0,121.03,120.72,120.89,3096.0,117.7701,117.7993,117.4976,117.663,3096.0
2023-12-27 13:00:00,120.85,121.69,120.83,121.23,7343.0,117.6241,118.4417,117.6046,117.9939,7343.0
2023-12-27 13:30:00,121.39,121.47,120.92,120.93,5359.0,118.1497,118.2275,117.6922,117.702,5359.0
2023-12-27 14:00:00,120.8,121.08,120.4,121.01,7542.0,117.5754,117.848,117.1861,117.7798,7542.0
2023-12-27 14:30:00,120.95,121.01,120.7,120.83,8778.0,117.7214,117.7798,117.4781,117.6046,8778.0
2023-12-27 15:00:00,120.83,121.11,120.71,120.86,8719.0,117.6046,117.8772,117.4878,117.6338,8719.0
2023-12-27 15:30:00,120.89,121.07,120.5,120.62,34388.0,117.663,117.8382,117.2834,117.4002,34388.0
2023-12-28 09:30:00,120.29,120.6,119.65,120.08,7237.0,117.079,117.3808,116.4561,116.8746,7237.0
2023-12-28 10:00:00,120.22,120.5,120.0,120.5,4667.0,117.0109,117.2834,116.7968,117.2834,4667.0
2023-12-28 10:30:00,120.66,120.67,119.66,119.71,4377.0,117.4392,117.4489,116.4659,116.5145,4377.0
2023-12-28 11:00:00,119.85,120.11,119.66,119.91,6889.0,116.6508,116.9038,116.4659,116.7092,6889.0
2023-12-28 11:30:00,119.78,119.89,119.38,119.54,4744.0,116.5827,116.6897,116.1933,116.3491,4744.0
2023-12-28 12:00:00,119.67,120.12,119.67,119.74,4990.0,116.4756,116.9136,116.4756,116.5437,4990.0
2023-12-28 12:30:00,119.83,120.28,119.83,119.87,9213.0,116.6313,117.0693,116.6313,116.6703,9213.0
2023-12-28 13:00:00,119.91,119.91,119.39,119.64,4947.0,116.7092,116.7092,116.2031,116.4464,4947.0
2023-12-28 13:30:00,119.71,119.94,119.65,119.78,7000.0,116.5145,116.7384,116.4561,116.5827,7000.0
2023-12-28 14:00:00,119.8,119.88,119.65,119.83,4899.0,116.6021,116.68,116.4561,116.6313,4899.0
2023-12-28 14:30:00,119.95,120.0,119.76,119.8,4481.0,116.7481,116.7968,116.5632,116.6021,4481.0
2023-12-28 15:00:00,119.76,119.8,119.53,119.77,6752.0,116.5632,116.6021,116.3393,116.5729,6752.0
2023-12-28 15:30:00,119.79,120.18,119.59,119.65,87142.0,116.5924,116.972,116.3977,116.4561,87142.0
2023-12-29 09:30:00,119.5,120.28,119.5,119.99,5657.0,116.3101,117.0693,116.3101,116.787,5657.0
2023-12-29 10:00:00,120.01,120.05,119.24,119.41,6022.0,116.8065,116.8454,116.0571,116.2225,6022.0
2023-12-29 10:30:00,119.32,119.32,118.34,118.55,8753.0,116.1349,116.1349,115.1811,115.3855,8753.0
2023-12-29 11:00:00,118.66,118.86,118.14,118.25,14463.0,115.4926,115.6872,114.9864,115.0935,14463.0
2023-12-29 11:30:00,118.19,118.36,118.07,118.18,13872.0,115.0351,115.2006,114.9183,115.0254,13872.0
2023-12-29 12:00:00,118.25,118.36,117.93,118.09,15876.0,115.0935,115.2006,114.782,114.9378,15876.0
2023-12-29 12:30:00,118.11,118.4,118.04,118.36,14810.0,114.9572,115.2395,114.8891,115.2006,14810.0
2023-12-29 13:00:00,118.23,118.5,118.23,118.36,6187.0,115.074,115.3368,115.074,115.2006,6187.0
2023-12-29 13:30:00,118.41,118.71,118.41,118.56,5585.0,115.2492,115.5412,115.2492,115.3952,5585.0
2023-12-29 14:00:00,118.52,118.52,118.12,118.16,11905.0,115.3563,115.3563,114.967,115.0059,11905.0
2023-12-29 14:30:00,118.34,118.66,118.2,118.51,8980.0,115.1811,115.4926,115.0448,115.3466,8980.0
2023-12-29 15:00:00,118.56,118.75,118.33,118.73,6127.0,115.3952,115.5801,115.1714,115.5607,6127.0
2023-12-29 15:30:00,118.73,118.88,118.22,118.23,41865.0,115.5607,115.7067,115.0643,115.074,41865.0
2024-01-02 09:30:00,116.85,118.04,116.85,117.78,12130.0,113.7309,114.8891,113.7309,114.636,12130.0
2024-01-02 10:00:00,117.88,118.3,117.48,117.7,6836.0,114.7334,115.1422,114.344,114.5582,6836.0
2024-01-02 10:30:00,117.71,117.73,117.07,117.2,8421.0,114.5679,114.5874,113.945,114.0715,8421.0
2024-01-02 11:00:00,117.17,117.67,117.16,117.47,7548.0,114.0423,114.529,114.0326,114.3343,7548.0
2024-01-02 11:30:00,117.37,117.58,117.23,117.58,7693.0,114.237,114.4414,114.1007,114.4414,7693.0
2024-01-02 12:00:00,117.6,117.78,117.26,117.41,12702.0,114.4608,114.636,114.1299,114.2759,12702.0
2024-01-02 12:30:00,117.36,117.73,117.12,117.17,10854.0,114.2273,114.5874,113.9937,114.0423,10854.0
2024-01-02 13:00:00,117.17,117.45,117.02,117.39,7660.0,114.0423,114.3149,113.8963,114.2565,7660.0
2024-01-02 13:30:00,117.28,117.44,116.88,116.88,7608.0,114.1494,114.3051,113.7601,113.7601,7608.0
2024-01-02 14:00:00,116.96,117.01,116.54,116.73,9721.0,113.8379,113.8866,113.4291,113.6141,9721.0
2024-01-02 14:30:00,116.77,117.01,116.59,116.59,8917.0,113.653,113.8866,113.4778,113.4778,8917.0
2024-01-02 15:00:00,116.61,116.79,116.33,116.68,12211.0,113.4973,113.6725,113.2247,113.5654,12211.0
2024-01-02 15:30:00,116.64,117.68,116.47,117.56,52398.0,113.5265,114.5387,113.361,114.4219,52398.0
2024-01-03 09:30:00,115.26,115.26,112.91,112.91,22923.0,112.1833,112.1833,109.896,109.896,22923.0
2024-01-03 10:00:00,113.27,113.41,111.36,111.65,16748.0,110.2464,110.3827,108.3874,108.6697,16748.0
2024-01-03 10:30:00,111.45,111.5,110.29,111.27,20078.0,108.475,108.5237,107.346,108.2998,20078.0
2024-01-03 11:00:00,111.28,112.07,111.18,111.9,12357.0,108.3095,109.0785,108.2122,108.913,12357.0
2024-01-03 11:30:00,111.69,111.97,110.61,110.62,11946.0,108.7086,108.9811,107.6574,107.6672,11946.0
2024-01-03 12:00:00,110.75,110.95,110.29,110.84,17207.0,107.7937,107.9884,107.346,107.8813,17207.0
2024-01-03 12:30:00,110.9,111.06,110.63,110.92,12520.0,107.9397,108.0954,107.6769,107.9592,12520.0
2024-01-03 13:00:00,111.0,111.17,110.8,110.8,11660.0,108.037,108.2025,107.8424,107.8424,11660.0
2024-01-03 13:30:00,110.88,111.06,110.62,110.64,13516.0,107.9202,108.0954,107.6672,107.6866,13516.0
2024-01-03 14:00:00,110.62,111.04,110.36,110.93,29305.0,107.6672,108.076,107.4141,107.9689,29305.0
2024-01-03 14:30:00,110.94,111.05,110.1,110.19,18126.0,107.9786,108.0857,107.161,107.2486,18126.0
2024-01-03 15:00:00,110.04,110.04,109.08,109.26,21352.0,107.1026,107.1026,106.1683,106.3435,21352.0
2024-01-03 15:30:00,109.31,110.07,109.31,109.77,77697.0,106.3921,107.1318,106.3921,106.8399,77697.0
2024-01-04 09:30:00,109.49,109.75,108.81,109.44,20409.0,106.5673,106.8204,105.9055,106.5187,20409.0
2024-01-04 10:00:00,109.53,110.85,109.52,109.64,15731.0,106.6063,107.891,106.5965,106.7133,15731.0
2024-01-04 10:30:00,109.58,110.06,109.57,109.64,6610.0,106.6549,107.1221,106.6452,106.7133,6610.0
2024-01-04 11:00:00,109.73,110.11,109.54,109.97,7074.0,106.8009,107.1708,106.616,107.0345,7074.0
2024-01-04 11:30:00,109.98,110.23,109.41,110.1,8571.0,107.0443,107.2876,106.4895,107.161,8571.0
2024-01-04 12:00:00,110.11,110.11,109.73,109.87,10418.0,107.1708,107.1708,106.8009,106.9372,10418.0
2024-01-04 12:30:00,109.83,109.91,109.52,109.67,7164.0,106.8983,106.9761,106.5965,106.7425,7164.0
2024-01-04 13:00:00,109.6,109.8,109.55,109.67,4376.0,106.6744,106.8691,106.6257,106.7425,4376.0
2024-01-04 13:30:00,109.6,110.04,109.6,109.83,5000.0,106.6744,107.1026,106.6744,106.8983,5000.0
2024-01-04 14:00:00,109.87,110.05,109.71,109.76,6285.0,106.9372,107.1124,106.7815,106.8301,6285.0
2024-01-04 14:30:00,109.71,109.86,109.45,109.83,6902.0,106.7815,106.9275,106.5284,106.8983,6902.0
2024-01-04 15:00:00,109.85,110.29,109.85,110.19,17860.0,106.9177,107.346,106.9177,107.2486,17860.0
2024-01-04 15:30:00,110.33,110.33,109.47,109.76,46062.0,107.3849,107.3849,106.5479,106.8301,46062.0
2024-01-05 09:30:00,109.1,111.94,109.1,111.83,16782.0,106.1877,108.9519,106.1877,108.8449,16782.0
2024-01-05 10:00:00,111.86,113.05,111.86,111.97,13799.0,108.8741,110.0323,108.8741,108.9811,13799.0
2024-01-05 10:30:00,111.97,112.47,111.85,112.2,5526.0,108.9811,109.4678,108.8643,109.205,5526.0
2024-01-05 11:00:00,112.23,112.59,111.87,112.05,7747.0,109.2342,109.5846,108.8838,109.059,7747.0
2024-01-05 11:30:00,112.15,112.22,111.7,111.93,7552.0,109.1563,109.2245,108.7183,108.9422,7552.0
2024-01-05 12:00:00,111.71,111.86,111.0,111.13,6785.0,108.7281,108.8741,108.037,108.1636,6785.0
2024-01-05 12:30:00,111.18,111.45,110.94,111.38,11208.0,108.2122,108.475,107.9786,108.4069,11208.0
2024-01-05 13:00:00,111.25,111.6,111.08,111.48,10467.0,108.2803,108.621,108.1149,108.5042,10467.0
2024-01-05 13:30:00,111.67,112.06,111.61,111.63,9251.0,108.6891,109.0687,108.6307,108.6502,9251.0
2024-01-05 14:00:00,111.58,111.86,111.52,111.82,10450.0,108.6015,108.8741,108.5431,108.8351,10450.0
2024-01-05 14:30:00,111.83,111.96,110.86,110.96,15836.0,108.8449,108.9714,107.9008,107.9981,15836.0
2024-01-05 15:00:00,110.89,111.22,110.85,111.22,12197.0,107.93,108.2512,107.891,108.2512,12197.0
2024-01-05 15:30:00,111.18,111.18,110.18,110.35,64597.0,108.2122,108.2122,107.2389,107.4044,64597.0
2024-01-08 09:30:00,110.59,112.43,110.59,112.42,13267.0,107.638,109.4289,107.638,109.4191,13267.0
2024-01-08 10:00:00,112.24,112.54,111.8,112.54,4105.0,109.2439,109.5359,108.8157,109.5359,4105.0
2024-01-08 10:30:00,112.54,113.65,112.54,113.46,15067.0,109.5359,110.6163,109.5359,110.4314,15067.0
2024-01-08 11:00:00,113.46,113.86,113.43,113.56,11583.0,110.4314,110.8207,110.4022,110.5287,11583.0
2024-01-08 11:30:00,113.66,113.82,113.41,113.62,9904.0,110.626,110.7817,110.3827,110.5871,9904.0
2024-01-08 12:00:00,113.85,113.91,113.55,113.76,14833.0,110.8109,110.8693,110.519,110.7233,14833.0
2024-01-08 12:30:00,113.75,114.34,113.71,114.34,8592.0,110.7136,111.2879,110.6747,111.2879,8592.0
2024-01-08 13:00:00,114.34,114.6,114.2,114.27,9058.0,111.2879,111.5409,111.1516,111.2197,9058.0
2024-01-08 13:30:00,114.17,114.55,114.14,114.42,12136.0,111.1224,111.4923,111.0932,111.3657,12136.0
2024-01-08 14:00:00,114.4,114.51,114.25,114.51,7345.0,111.3463,111.4533,111.2003,111.4533,7345.0
2024-01-08 14:30:00,114.52,114.57,114.38,114.4,5917.0,111.4631,111.5117,111.3268,111.3463,5917.0
2024-01-08 15:00:00,114.37,114.37,113.87,114.04,9889.0,111.3171,111.3171,110.8304,110.9959,9889.0
2024-01-08 15:30:00,113.98,114.13,113.47,113.72,39881.0,110.9375,111.0835,110.4411,110.6844,39881.0
2024-01-09 09:30:00,111.82,112.77,111.68,112.59,9414.0,108.8351,109.7598,108.6989,109.5846,9414.0
2024-01-09 10:00:00,112.61,113.29,112.53,113.0,5201.0,109.604,110.2659,109.5262,109.9836,5201.0
2024-01-09 10:30:00,113.15,113.18,112.83,112.94,5785.0,110.1296,110.1588,109.8182,109.9252,5785.0
2024-01-09 11:00:00,113.01,113.74,112.95,113.65,9160.0,109.9934,110.7039,109.935,110.6163,9160.0
2024-01-09 11:30:00,113.83,114.1,113.55,114.1,11643.0,110.7915,111.0543,110.519,111.0543,11643.0
2024-01-09 12:00:00,114.05,114.26,113.96,114.04,15636.0,111.0056,111.21,110.918,110.9959,15636.0
2024-01-09 12:30:00,114.09,114.13,113.88,114.13,6405.0,111.0445,111.0835,110.8401,111.0835,6405.0
2024-01-09 13:00:00,114.13,114.5,113.95,113.95,9773.0,111.0835,111.4436,110.9083,110.9083,9773.0
2024-01-09 13:30:00,113.85,114.2,113.47,114.04,9390.0,110.8109,111.1516,110.4411,110.9959,9390.0
2024-01-09 14:00:00,114.03,114.09,113.28,113.28,6055.0,110.9861,111.0445,110.2562,110.2562,6055.0
2024-01-09 14:30:00,113.36,113.54,113.24,113.38,7872.0,110.334,110.5092,110.2172,110.3535,7872.0
2024-01-09 15:00:00,113.43,113.61,113.27,113.47,12070.0,110.4022,110.5774,110.2464,110.4411,12070.0
2024-01-09 15:30:00,113.38,113.45,113.0,113.39,41601.0,110.3535,110.4216,109.9836,110.3632,41601.0
2024-01-10 09:30:00,113.13,114.11,112.93,113.03,6058.0,110.1102,111.064,109.9155,110.0128,6058.0
2024-01-10 10:00:00,112.59,112.89,111.86,112.89,5952.0,109.5846,109.8766,108.8741,109.8766,5952.0
2024-01-10 10:30:00,112.92,113.72,112.92,113.71,8763.0,109.9058,110.6844,109.9058,110.6747,8763.0
2024-01-10 11:00:00,113.75,114.26,113.59,114.07,11012.0,110.7136,111.21,110.5579,111.0251,11012.0
2024-01-10 11:30:00,114.04,114.6,113.8,114.58,7829.0,110.9959,111.5409,110.7623,111.5215,7829.0
2024-01-10 12:00:00,114.53,115.06,114.49,115.06,10151.0,111.4728,111.9886,111.4339,111.9886,10151.0
2024-01-10 12:30:00,114.99,115.04,114.81,114.89,9498.0,111.9205,111.9692,111.7453,111.8232,9498.0
2024-01-10 13:00:00,114.88,115.12,114.66,114.72,12922.0,111.8135,112.047,111.5993,111.6577,12922.0
2024-01-10 13:30:00,114.71,114.72,114.34,114.61,5400.0,111.648,111.6577,111.2879,111.5507,5400.0
2024-01-10 14:00:00,114.67,114.9,114.47,114.56,9039.0,111.6091,111.8329,111.4144,111.502,9039.0
2024-01-10 14:30:00,114.59,114.84,114.46,114.84,5311.0,111.5312,111.7745,111.4047,111.7745,5311.0
2024-01-10 15:00:00,114.85,114.92,114.07,114.18,12672.0,111.7843,111.8524,111.0251,111.1321,12672.0
2024-01-10 15:30:00,114.13,114.95,114.12,114.9,41742.0,111.0835,111.8816,111.0737,111.8329,41742.0
2024-01-11 09:30:00,114.28,115.27,114.0,115.21,6946.0,111.2295,112.193,110.9569,112.1346,6946.0
2024-01-11 10:00:00,115.1,115.16,113.09,113.84,37877.0,112.0276,112.086,110.0712,110.8012,37877.0
2024-01-11 10:30:00,113.71,114.21,113.53,113.59,21502.0,110.6747,111.1613,110.4995,110.5579,21502.0
2024-01-11 11:00:00,113.59,113.59,113.15,113.19,6817.0,110.5579,110.5579,110.1296,110.1686,6817.0
2024-01-11 11:30:00,113.08,113.22,112.72,112.95,5105.0,110.0615,110.1978,109.7111,109.935,5105.0
2024-01-11 12:00:00,113.07,113.35,112.93,112.93,4238.0,110.0518,110.3243,109.9155,109.9155,4238.0
2024-01-11 12:30:00,113.03,113.53,113.03,113.41,2798.0,110.0128,110.4995,110.0128,110.3827,2798.0
2024-01-11 13:00:00,113.44,114.42,113.36,114.13,7903.0,110.4119,111.3657,110.334,111.0835,7903.0
2024-01-11 13:30:00,114.21,114.59,114.06,114.59,7184.0,111.1613,111.5312,111.0153,111.5312,7184.0
2024-01-11 14:00:00,114.54,114.54,113.82,114.08,8348.0,111.4825,111.4825,110.7817,111.0348,8348.0
2024-01-11 14:30:00,114.09,114.22,113.94,114.22,4196.0,111.0445,111.1711,110.8985,111.1711,4196.0
2024-01-11 15:00:00,114.28,114.34,113.84,114.1,7841.0,111.2295,111.2879,110.8012,111.0543,7841.0
2024-01-11 15:30:00,114.1,114.96,114.1,114.87,83857.0,111.0543,111.8913,111.0543,111.8037,83857.0
2024-01-12 09:30:00,115.17,115.89,114.73,114.73,6540.0,112.0957,112.7965,111.6675,111.6675,6540.0
2024-01-12 10:00:00,114.35,114.49,113.2,113.32,7062.0,111.2976,111.4339,110.1783,110.2951,7062.0
2024-01-12 10:30:00,113.42,113.55,111.97,112.15,7884.0,110.3924,110.519,108.9811,109.1563,7884.0
2024-01-12 11:00:00,112.02,113.09,112.01,113.09,5989.0,109.0298,110.0712,109.0201,110.0712,5989.0
2024-01-12 11:30:00,113.35,113.35,112.54,112.85,7992.0,110.3243,110.3243,109.5359,109.8376,7992.0
2024-01-12 12:00:00,112.78,113.3,112.76,112.76,3789.0,109.7695,110.2756,109.75,109.75,3789.0
2024-01-12 12:30:00,112.87,113.19,112.71,113.1,6609.0,109.8571,110.1686,109.7014,110.081,6609.0
2024-01-12 13:00:00,113.07,113.37,113.06,113.24,4926.0,110.0518,110.3438,110.042,110.2172,4926.0
2024-01-12 13:30:00,113.21,113.37,113.08,113.22,4275.0,110.188,110.3438,110.0615,110.1978,4275.0
2024-01-12 14:00:00,113.32,113.69,113.18,113.3,12931.0,110.2951,110.6552,110.1588,110.2756,12931.0
2024-01-12 14:30:00,113.29,113.3,112.74,112.76,8737.0,110.2659,110.2756,109.7306,109.75,8737.0
2024-01-12 15:00:00,112.75,113.03,112.4,112.59,13180.0,109.7403,110.0128,109.3997,109.5846,13180.0
2024-01-12 15:30:00,112.64,113.26,112.63,112.99,86407.0,109.6332,110.2367,109.6235,109.9739,86407.0
2024-01-16 09:30:00,111.97,111.97,110.97,111.92,3531.0,108.9811,108.9811,108.0078,108.9325,3531.0
2024-01-16 10:00:00,111.92,112.28,111.41,112.17,4548.0,108.9325,109.2829,108.4361,109.1758,4548.0
2024-01-16 10:30:00,112.37,113.46,112.33,113.02,11324.0,109.3705,110.4314,109.3315,110.0031,11324.0
2024-01-16 11:00:00,112.91,113.18,112.51,113.02,7361.0,109.896,110.1588,109.5067,110.0031,7361.0
2024-01-16 11:30:00,113.07,113.25,112.9,113.06,4940.0,110.0518,110.227,109.8863,110.042,4940.0
2024-01-16 12:00:00,113.18,113.35,112.91,113.18,3944.0,110.1588,110.3243,109.896,110.1588,3944.0
2024-01-16 12:30:00,113.07,113.26,113.02,113.16,2630.0,110.0518,110.2367,110.0031,110.1394,2630.0
2024-01-16 13:00:00,113.22,113.69,113.16,113.34,7528.0,110.1978,110.6552,110.1394,110.3146,7528.0
2024-01-16 13:30:00,113.4,113.48,113.21,113.21,4667.0,110.373,110.4508,110.188,110.188,4667.0
2024-01-16 14:00:00,113.22,113.4,113.0,113.23,3408.0,110.1978,110.373,109.9836,110.2075,3408.0
2024-01-16 14:30:00,113.18,113.7,113.16,113.7,5297.0,110.1588,110.665,110.1394,110.665,5297.0
2024-01-16 15:00:00,113.64,114.0,113.51,113.78,8988.0,110.6066,110.9569,110.48,110.7428,8988.0
2024-01-16 15:30:00,113.78,113.96,113.49,113.86,39936.0,110.7428,110.918,110.4606,110.8207,39936.0
2024-01-17 09:30:00,112.29,113.48,112.29,112.79,12432.0,109.2926,110.4508,109.2926,109.7792,12432.0
2024-01-17 10:00:00,113.1,113.45,112.42,112.43,4388.0,110.081,110.4216,109.4191,109.4289,4388.0
2024-01-17 10:30:00,112.36,112.74,112.2,112.73,12219.0,109.3607,109.7306,109.205,109.7208,12219.0
2024-01-17 11:00:00,112.85,113.3,112.85,112.99,15761.0,109.8376,110.2756,109.8376,109.9739,15761.0
2024-01-17 11:30:00,112.86,113.28,112.84,113.18,5872.0,109.8474,110.2562,109.8279,110.1588,5872.0
2024-01-17 12:00:00,113.21,113.32,112.84,112.86,11172.0,110.188,110.2951,109.8279,109.8474,11172.0
2024-01-17 12:30:00,112.89,112.89,112.61,112.64,12113.0,109.8766,109.8766,109.604,109.6332,12113.0
2024-01-17 13:00:00,112.68,112.68,112.14,112.15,8423.0,109.6722,109.6722,109.1466,109.1563,8423.0
2024-01-17 13:30:00,112.2,112.21,111.52,111.64,6037.0,109.205,109.2147,108.5431,108.6599,6037.0
2024-01-17 14:00:00,111.7,112.47,111.7,112.13,8767.0,108.7183,109.4678,108.7183,109.1369,8767.0
2024-01-17 14:30:00,112.17,112.68,112.17,112.44,8687.0,109.1758,109.6722,109.1758,109.4386,8687.0
2024-01-17 15:00:00,112.36,112.54,112.25,112.54,10040.0,109.3607,109.5359,109.2537,109.5359,10040.0
2024-01-17 15:30:00,112.51,112.85,112.28,112.6,48259.0,109.5067,109.8376,109.2829,109.5943,48259.0
2024-01-18 09:30:00,113.47,114.05,112.3,113.93,15625.0,110.4411,111.0056,109.3023,110.8888,15625.0
2024-01-18 10:00:00,113.7,113.92,113.09,113.36,15536.0,110.665,110.8791,110.0712,110.334,15536.0
2024-01-18 10:30:00,113.41,113.46,112.52,112.73,8533.0,110.3827,110.4314,109.5164,109.7208,8533.0
2024-01-18 11:00:00,112.72,113.05,112.67,113.05,6580.0,109.7111,110.0323,109.6624,110.0323,6580.0
2024-01-18 11:30:00,112.92,113.26,112.78,112.97,8804.0,109.9058,110.2367,109.7695,109.9544,8804.0
2024-01-18 12:00:00,113.09,113.09,112.02,112.25,6433.0,110.0712,110.0712,109.0298,109.2537,6433.0
2024-01-18 12:30:00,112.32,112.68,112.2,112.28,4923.0,109.3218,109.6722,109.205,109.2829,4923.0
2024-01-18 13:00:00,112.2,112.25,111.86,112.0,6175.0,109.205,109.2537,108.8741,109.0103,6175.0
2024-01-18 13:30:00,112.07,112.66,111.91,112.34,6581.0,109.0785,109.6527,108.9227,109.3413,6581.0
2024-01-18 14:00:00,112.44,113.06,112.42,113.06,11961.0,109.4386,110.042,109.4191,110.042,11961.0
2024-01-18 14:30:00,113.06,113.11,112.72,112.9,10511.0,110.042,110.0907,109.7111,109.8863,10511.0
2024-01-18 15:00:00,112.91,113.22,112.81,112.91,19378.0,109.896,110.1978,109.7987,109.896,19378.0
2024-01-18 15:30:00,112.92,113.32,112.84,113.23,63777.0,109.9058,110.2951,109.8279,110.2075,63777.0
2024-01-19 09:30:00,112.94,112.94,111.71,112.42,14104.0,109.9252,109.9252,108.7281,109.4191,14104.0
2024-01-19 10:00:00,112.22,112.22,111.18,111.45,2488.0,109.2245,109.2245,108.2122,108.475,2488.0
2024-01-19 10:30:00,111.32,111.48,110.95,111.19,6097.0,108.3485,108.5042,107.9884,108.222,6097.0
2024-01-19 11:00:00,111.1,111.52,110.97,111.32,6697.0,108.1344,108.5431,108.0078,108.3485,6697.0
2024-01-19 11:30:00,111.29,111.34,111.02,111.3,5494.0,108.3193,108.3679,108.0565,108.329,5494.0
2024-01-19 12:00:00,111.21,112.06,111.08,111.89,11153.0,108.2414,109.0687,108.1149,108.9033,11153.0
2024-01-19 12:30:00,111.88,112.11,111.79,112.11,3470.0,108.8935,109.1174,108.8059,109.1174,3470.0
2024-01-19 13:00:00,112.17,112.4,112.05,112.31,6543.0,109.1758,109.3997,109.059,109.3121,6543.0
2024-01-19 13:30:00,112.41,112.65,112.37,112.56,8303.0,109.4094,109.643,109.3705,109.5554,8303.0
2024-01-19 14:00:00,112.67,113.27,112.67,113.19,18000.0,109.6624,110.2464,109.6624,110.1686,18000.0
2024-01-19 14:30:00,113.19,113.67,112.95,113.67,21217.0,110.1686,110.6358,109.935,110.6358,21217.0
2024-01-19 15:00:00,113.65,113.94,113.46,113.68,10936.0,110.6163,110.8985,110.4314,110.6455,10936.0
2024-01-19 15:30:00,113.71,113.89,113.24,113.84,62713.0,110.6747,110.8499,110.2172,110.8012,62713.0
2024-01-22 09:30:00,114.16,115.36,114.13,115.36,23561.0,111.1127,112.2806,111.0835,112.2806,23561.0
2024-01-22 10:00:00,115.46,116.39,115.08,115.88,7417.0,112.378,113.2831,112.0081,112.7868,7417.0
2024-01-22 10:30:00,115.68,116.02,115.15,115.72,10546.0,112.5921,112.923,112.0762,112.631,10546.0
2024-01-22 11:00:00,115.61,115.65,115.05,115.16,3500.0,112.524,112.5629,111.9789,112.086,3500.0
2024-01-22 11:30:00,115.3,115.47,115.01,115.47,5606.0,112.2222,112.3877,111.94,112.3877,5606.0
2024-01-22 12:00:00,115.48,115.48,115.06,115.31,3299.0,112.3974,112.3974,111.9886,112.232,3299.0
2024-01-22 12:30:00,115.17,115.25,114.89,114.89,2199.0,112.0957,112.1736,111.8232,111.8232,2199.0
2024-01-22 13:00:00,114.99,115.37,114.72,114.72,10994.0,111.9205,112.2904,111.6577,111.6577,10994.0
2024-01-22 13:30:00,114.75,115.3,114.65,114.99,10639.0,111.6869,112.2222,111.5896,111.9205,10639.0
2024-01-22 14:00:00,115.07,115.08,114.42,114.45,4968.0,111.9984,112.0081,111.3657,111.3949,4968.0
2024-01-22 14:30:00,114.65,114.96,114.63,114.93,9662.0,111.5896,111.8913,111.5701,111.8621,9662.0
2024-01-22 15:00:00,114.99,115.82,114.81,115.79,16225.0,111.9205,112.7284,111.7453,112.6992,16225.0
2024-01-22 15:30:00,115.79,116.2,115.7,115.97,26933.0,112.6992,113.0982,112.6116,112.8744,26933.0
2024-01-23 09:30:00,117.47,119.05,116.36,118.71,17056.0,114.3343,115.8721,113.2539,115.5412,17056.0
2024-01-23 10:00:00,118.36,118.47,117.23,117.28,5280.0,115.2006,115.3076,114.1007,114.1494,5280.0
2024-01-23 10:30:00,116.86,116.86,115.62,116.03,9559.0,113.7406,113.7406,112.5337,112.9328,9559.0
2024-01-23 11:00:00,116.04,116.52,115.89,115.89,5737.0,112.9425,113.4097,112.7965,112.7965,5737.0
2024-01-23 11:30:00,116.06,116.07,115.7,115.98,5146.0,112.962,112.9717,112.6116,112.8841,5146.0
2024-01-23 12:00:00,115.95,115.98,115.51,115.52,2414.0,112.8549,112.8841,112.4266,112.4364,2414.0
2024-01-23 12:30:00,115.51,115.76,115.13,115.64,16821.0,112.4266,112.67,112.0568,112.5532,16821.0
2024-01-23 13:00:00,115.36,115.68,115.3,115.3,3937.0,112.2806,112.5921,112.2222,112.2222,3937.0
2024-01-23 13:30:00,115.28,115.28,114.81,115.21,17590.0,112.2028,112.2028,111.7453,112.1346,17590.0
2024-01-23 14:00:00,115.21,115.44,115.14,115.41,9678.0,112.1346,112.3585,112.0665,112.3293,9678.0
2024-01-23 14:30:00,115.43,115.8,115.33,115.7,7701.0,112.3488,112.7089,112.2514,112.6116,7701.0
2024-01-23 15:00:00,115.64,115.99,115.39,115.39,7907.0,112.5532,112.8938,112.3098,112.3098,7907.0
2024-01-23 15:30:00,115.29,115.4,114.8,114.83,55259.0,112.2125,112.3196,111.7356,111.7648,55259.0
2024-01-24 09:30:00,116.05,116.05,114.01,114.19,6074.0,112.9522,112.9522,110.9667,111.1419,6074.0
2024-01-24 10:00:00,114.19,114.19,113.43,113.62,4751.0,111.1419,111.1419,110.4022,110.5871,4751.0
2024-01-24 10:30:00,113.51,114.9,113.26,114.41,14823.0,110.48,111.8329,110.2367,111.356,14823.0
2024-01-24 11:00:00,114.39,114.65,114.04,114.26,2800.0,111.3365,111.5896,110.9959,111.21,2800.0
2024-01-24 11:30:00,114.13,114.31,114.01,114.3,6403.0,111.0835,111.2587,110.9667,111.2489,6403.0
2024-01-24 12:00:00,114.19,114.27,113.71,113.74,4119.0,111.1419,111.2197,110.6747,110.7039,4119.0
2024-01-24 12:30:00,113.78,113.91,113.54,113.56,5705.0,110.7428,110.8693,110.5092,110.5287,5705.0
2024-01-24 13:00:00,113.52,113.6,113.19,113.25,4681.0,110.4898,110.5676,110.1686,110.227,4681.0
2024-01-24 13:30:00,113.18,113.18,112.59,112.75,6027.0,110.1588,110.1588,109.5846,109.7403,6027.0
2024-01-24 14:00:00,112.56,112.56,112.01,112.32,7831.0,109.5554,109.5554,109.0201,109.3218,7831.0
2024-01-24 14:30:00,112.51,112.95,112.28,112.72,7146.0,109.5067,109.935,109.2829,109.7111,7146.0
2024-01-24 15:00:00,112.72,112.98,112.18,112.18,7788.0,109.7111,109.9642,109.1855,109.1855,7788.0
2024-01-24 15:30:00,112.19,113.15,112.19,113.09,43989.0,109.1953,110.1296,109.1953,110.0712,43989.0
2024-01-25 09:30:00,113.84,113.84,112.58,113.49,7836.0,110.8012,110.8012,109.5748,110.4606,7836.0
2024-01-25 10:00:00,113.58,113.74,112.99,113.2,4120.0,110.5482,110.7039,109.9739,110.1783,4120.0
2024-01-25 10:30:00,113.17,113.17,112.06,112.29,5001.0,110.1491,110.1491,109.0687,109.2926,5001.0
2024-01-25 11:00:00,112.14,112.85,112.13,112.85,2792.0,109.1466,109.8376,109.1369,109.8376,2792.0
2024-01-25 11:30:00,112.82,112.85,112.55,112.73,3675.0,109.8084,109.8376,109.5456,109.7208,3675.0
2024-01-25 12:00:00,112.77,112.77,112.39,112.52,5647.0,109.7598,109.7598,109.3899,109.5164,5647.0
2024-01-25 12:30:00,112.55,112.63,112.29,112.63,2679.0,109.5456,109.6235,109.2926,109.6235,2679.0
2024-01-25 13:00:00,112.75,113.38,112.75,112.9,2453.0,109.7403,110.3535,109.7403,109.8863,2453.0
2024-01-25 13:30:00,112.88,113.13,112.8,112.8,1392.0,109.8668,110.1102,109.789,109.789,1392.0
2024-01-25 14:00:00,112.88,113.15,112.65,112.99,6034.0,109.8668,110.1296,109.643,109.9739,6034.0
2024-01-25 14:30:00,113.01,113.05,112.64,113.05,9411.0,109.9934,110.0323,109.6332,110.0323,9411.0
2024-01-25 15:00:00,113.09,113.42,113.04,113.39,4405.0,110.0712,110.3924,110.0226,110.3632,4405.0
2024-01-25 15:30:00,113.32,114.11,113.22,114.06,46819.0,110.2951,111.064,110.1978,111.0153,46819.0
2024-01-26 09:30:00,114.72,115.72,114.53,114.78,5205.0,111.6577,112.631,111.4728,111.7161,5205.0
2024-01-26 10:00:00,115.17,115.17,114.24,114.34,10626.0,112.0957,112.0957,111.1905,111.2879,10626.0
2024-01-26 10:30:00,114.39,114.92,114.27,114.55,13462.0,111.3365,111.8524,111.2197,111.4923,13462.0
2024-01-26 11:00:00,114.56,114.56,113.92,113.96,6074.0,111.502,111.502,110.8791,110.918,6074.0
2024-01-26 11:30:00,114.09,114.65,113.92,114.54,16639.0,111.0445,111.5896,110.8791,111.4825,16639.0
2024-01-26 12:00:00,114.53,114.63,114.31,114.37,7121.0,111.4728,111.5701,111.2587,111.3171,7121.0
2024-01-26 12:30:00,114.31,114.34,113.49,113.62,8136.0,111.2587,111.2879,110.4606,110.5871,8136.0
2024-01-26 13:00:00,113.6,114.09,113.54,113.83,11225.0,110.5676,111.0445,110.5092,110.7915,11225.0
2024-01-26 13:30:00,113.88,113.93,113.21,113.46,7379.0,110.8401,110.8888,110.188,110.4314,7379.0
2024-01-26 14:00:00,113.44,113.85,113.39,113.66,21129.0,110.4119,110.8109,110.3632,110.626,21129.0
2024-01-26 14:30:00,113.66,113.66,113.13,113.24,13483.0,110.626,110.626,110.1102,110.2172,13483.0
2024-01-26 15:00:00,113.21,113.22,112.91,112.96,11180.0,110.188,110.1978,109.896,109.9447,11180.0
2024-01-26 15:30:00,112.95,113.72,112.87,113.65,23114.0,109.935,110.6844,109.8571,110.6163,23114.0
2024-01-29 09:30:00,113.87,115.09,113.68,115.01,8026.0,110.8304,112.0178,110.6455,111.94,8026.0
2024-01-29 10:00:00,114.85,114.95,114.12,114.33,6640.0,111.7843,111.8816,111.0737,111.2781,6640.0
2024-01-29 10:30:00,114.51,114.8,114.15,114.48,6535.0,111.4533,111.7356,111.1029,111.4241,6535.0
2024-01-29 11:00:00,114.48,114.64,114.32,114.46,2976.0,111.4241,111.5799,111.2684,111.4047,2976.0
2024-01-29 11:30:00,114.53,114.53,114.11,114.43,7036.0,111.4728,111.4728,111.064,111.3755,7036.0
2024-01-29 12:00:00,114.44,114.49,113.92,114.36,5784.0,111.3852,111.4339,110.8791,111.3073,5784.0
2024-01-29 12:30:00,114.4,114.49,114.32,114.32,1413.0,111.3463,111.4339,111.2684,111.2684,1413.0
2024-01-29 13:00:00,114.34,114.65,114.3,114.65,1973.0,111.2879,111.5896,111.2489,111.5896,1973.0
2024-01-29 13:30:00,114.58,114.58,114.38,114.43,1347.0,111.5215,111.5215,111.3268,111.3755,1347.0
2024-01-29 14:00:00,114.48,114.87,114.47,114.8,9595.0,111.4241,111.8037,111.4144,111.7356,9595.0
2024-01-29 14:30:00,114.78,115.17,114.46,114.92,21382.0,111.7161,112.0957,111.4047,111.8524,21382.0
2024-01-29 15:00:00,114.93,116.14,114.91,115.69,12636.0,111.8621,113.0398,111.8427,112.6018,12636.0
2024-01-29 15:30:00,115.9,115.9,115.23,115.72,29962.0,112.8062,112.8062,112.1541,112.631,29962.0
2024-01-30 09:30:00,114.65,115.02,113.36,115.01,10433.0,111.5896,111.9497,110.334,111.94,10433.0
2024-01-30 10:00:00,115.19,115.22,114.1,114.19,8515.0,112.1152,112.1444,111.0543,111.1419,8515.0
2024-01-30 10:30:00,114.05,114.44,113.96,114.25,13098.0,111.0056,111.3852,110.918,111.2003,13098.0
2024-01-30 11:00:00,114.37,114.76,114.24,114.59,2473.0,111.3171,111.6967,111.1905,111.5312,2473.0
2024-01-30 11:30:00,114.71,114.73,114.37,114.73,6950.0,111.648,111.6675,111.3171,111.6675,6950.0
2024-01-30 12:00:00,114.8,114.8,114.61,114.75,2567.0,111.7356,111.7356,111.5507,111.6869,2567.0
2024-01-30 12:30:00,114.68,114.68,113.94,114.0,9978.0,111.6188,111.6188,110.8985,110.9569,9978.0
2024-01-30 13:00:00,113.98,114.22,113.97,114.04,3941.0,110.9375,111.1711,110.9277,110.9959,3941.0
2024-01-30 13:30:00,114.18,114.41,114.05,114.28,5857.0,111.1321,111.356,111.0056,111.2295,5857.0
2024-01-30 14:00:00,114.23,114.55,114.17,114.55,3132.0,111.1808,111.4923,111.1224,111.4923,3132.0
2024-01-30 14:30:00,114.59,114.65,114.3,114.4,4655.0,111.5312,111.5896,111.2489,111.3463,4655.0
2024-01-30 15:00:00,114.48,114.48,113.98,114.23,7109.0,111.4241,111.4241,110.9375,111.1808,7109.0
2024-01-30 15:30:00,114.19,114.27,113.65,113.69,42686.0,111.1419,111.2197,110.6163,110.6552,42686.0
2024-01-31 09:30:00,113.4,114.01,112.74,113.61,3622.0,110.373,110.9667,109.7306,110.5774,3622.0
2024-01-31 10:00:00,113.61,114.8,113.34,114.79,6723.0,110.5774,111.7356,110.3146,111.7259,6723.0
2024-01-31 10:30:00,114.88,115.45,114.58,115.36,7269.0,111.8135,112.3682,111.5215,112.2806,7269.0
2024-01-31 11:00:00,115.36,115.37,114.81,114.83,8888.0,112.2806,112.2904,111.7453,111.7648,8888.0
2024-01-31 11:30:00,114.75,114.83,114.26,114.77,3676.0,111.6869,111.7648,111.21,111.7064,3676.0
2024-01-31 12:00:00,114.66,115.19,114.65,115.07,7363.0,111.5993,112.1152,111.5896,111.9984,7363.0
2024-01-31 12:30:00,115.11,115.32,114.79,115.32,6787.0,112.0373,112.2417,111.7259,112.2417,6787.0
2024-01-31 13:00:00,115.39,115.39,114.88,114.91,3030.0,112.3098,112.3098,111.8135,111.8427,3030.0
2024-01-31 13:30:00,115.2,115.37,115.1,115.27,2199.0,112.1249,112.2904,112.0276,112.193,2199.0
2024-01-31 14:00:00,115.35,115.35,113.87,114.11,6100.0,112.2709,112.2709,110.8304,111.064,6100.0
2024-01-31 14:30:00,113.99,116.13,113.89,114.8,10705.0,110.9472,113.0301,110.8499,111.7356,10705.0
2024-01-31 15:00:00,114.63,114.63,112.93,113.32,9424.0,111.5701,111.5701,109.9155,110.2951,9424.0
2024-01-31 15:30:00,113.39,113.52,112.75,113.04,25624.0,110.3632,110.4898,109.7403,110.0226,25624.0
2024-02-01 09:30:00,114.14,115.03,113.88,114.59,9850.0,111.0932,111.9594,110.8401,111.5312,9850.0
2024-02-01 10:00:00,114.34,115.14,113.87,114.74,9982.0,111.2879,112.0665,110.8304,111.6772,9982.0
2024-02-01 10:30:00,114.81,114.81,113.33,113.34,8190.0,111.7453,111.7453,110.3048,110.3146,8190.0
2024-02-01 11:00:00,113.4,113.68,113.12,113.29,8354.0,110.373,110.6455,110.1004,110.2659,8354.0
2024-02-01 11:30:00,113.42,114.13,113.3,113.91,20093.0,110.3924,111.0835,110.2756,110.8693,20093.0
2024-02-01 12:00:00,113.92,115.23,113.92,114.62,6715.0,110.8791,112.1541,110.8791,111.5604,6715.0
2024-02-01 12:30:00,114.69,115.58,114.37,115.58,9447.0,111.6285,112.4948,111.3171,112.4948,9447.0
2024-02-01 13:00:00,115.63,115.63,114.8,114.97,8203.0,112.5434,112.5434,111.7356,111.901,8203.0
2024-02-01 13:30:00,115.08,115.32,114.82,115.29,2316.0,112.0081,112.2417,111.7551,112.2125,2316.0
2024-02-01 14:00:00,115.31,115.61,115.31,115.52,2713.0,112.232,112.524,112.232,112.4364,2713.0
2024-02-01 14:30:00,115.55,116.13,115.17,115.95,11336.0,112.4656,113.0301,112.0957,112.8549,11336.0
2024-02-01 15:00:00,115.96,116.29,115.87,116.07,39296.0,112.8646,113.1858,112.777,112.9717,39296.0
2024-02-01 15:30:00,116.1,116.52,115.95,116.32,57180.0,113.0009,113.4097,112.8549,113.215,57180.0
2024-02-02 09:30:00,115.25,116.53,114.95,116.4,27196.0,112.1736,113.4194,111.8816,113.2929,27196.0
2024-02-02 10:00:00,116.1,116.12,114.58,115.35,5854.0,113.0009,113.0204,111.5215,112.2709,5854.0
2024-02-02 10:30:00,115.34,115.42,114.15,114.75,33430.0,112.2612,112.339,111.1029,111.6869,33430.0
2024-02-02 11:00:00,114.67,114.96,114.3,114.85,4083.0,111.6091,111.8913,111.2489,111.7843,4083.0
2024-02-02 11:30:00,115.02,115.19,114.79,114.9,11672.0,111.9497,112.1152,111.7259,111.8329,11672.0
2024-02-02 12:00:00,114.84,115.36,114.78,115.28,23409.0,111.7745,112.2806,111.7161,112.2028,23409.0
2024-02-02 12:30:00,115.43,115.79,114.92,115.69,5908.0,112.3488,112.6992,111.8524,112.6018,5908.0
2024-02-02 13:00:00,115.66,116.16,115.63,115.91,5839.0,112.5726,113.0593,112.5434,112.816,5839.0
2024-02-02 13:30:00,115.75,116.38,115.75,116.25,5443.0,112.6602,113.2734,112.6602,113.1469,5443.0
2024-02-02 14:00:00,116.27,117.12,116.27,116.79,5463.0,113.1663,113.9937,113.1663,113.6725,5463.0
2024-02-02 14:30:00,116.8,117.19,116.73,116.83,10842.0,113.6822,114.0618,113.6141,113.7114,10842.0
2024-02-02 15:00:00,116.71,117.05,116.59,116.94,12071.0,113.5946,113.9255,113.4778,113.8185,12071.0
2024-02-02 15:30:00,116.98,116.99,115.83,115.95,45469.0,113.8574,113.8671,112.7381,112.8549,45469.0
2024-02-05 09:30:00,113.99,114.59,113.92,114.19,3731.0,110.9472,111.5312,110.8791,111.1419,3731.0
2024-02-05 10:00:00,113.96,114.11,113.35,113.71,8976.0,110.918,111.064,110.3243,110.6747,8976.0
2024-02-05 10:30:00,113.88,113.89,113.16,113.44,4359.0,110.8401,110.8499,110.1394,110.4119,4359.0
2024-02-05 11:00:00,113.45,114.3,113.43,114.02,5045.0,110.4216,111.2489,110.4022,110.9764,5045.0
2024-02-05 11:30:00,114.01,114.41,113.95,114.08,6299.0,110.9667,111.356,110.9083,111.0348,6299.0
2024-02-05 12:00:00,114.13,114.92,114.13,114.92,2937.0,111.0835,111.8524,111.0835,111.8524,2937.0
2024-02-05 12:30:00,114.92,115.09,114.64,115.09,5225.0,111.8524,112.0178,111.5799,112.0178,5225.0
2024-02-05 13:00:00,114.85,115.26,114.85,114.92,9130.0,111.7843,112.1833,111.7843,111.8524,9130.0
2024-02-05 13:30:00,114.91,115.38,114.91,115.2,5391.0,111.8427,112.3001,111.8427,112.1249,5391.0
2024-02-05 14:00:00,115.07,115.13,114.85,114.86,1903.0,111.9984,112.0568,111.7843,111.794,1903.0
2024-02-05 14:30:00,114.9,115.02,114.55,114.61,7104.0,111.8329,111.9497,111.4923,111.5507,7104.0
2024-02-05 15:00:00,114.61,114.61,113.64,114.38,13003.0,111.5507,111.5507,110.6066,111.3268,13003.0
2024-02-05 15:30:00,114.48,114.69,114.14,114.28,17937.0,111.4241,111.6285,111.0932,111.2295,17937.0
2024-02-06 09:30:00,114.02,115.77,114.02,115.49,7134.0,110.9764,112.6797,110.9764,112.4072,7134.0
2024-02-06 10:00:00,115.23,115.45,114.28,114.3,4753.0,112.1541,112.3682,111.2295,111.2489,4753.0
2024-02-06 10:30:00,114.76,114.97,114.65,114.84,2591.0,111.6967,111.901,111.5896,111.7745,2591.0
2024-02-06 11:00:00,114.84,115.0,114.52,114.98,3528.0,111.7745,111.9302,111.4631,111.9108,3528.0
2024-02-06 11:30:00,115.1,115.12,114.68,115.03,2276.0,112.0276,112.047,111.6188,111.9594,2276.0
2024-02-06 12:00:00,114.98,115.47,114.98,115.47,13079.0,111.9108,112.3877,111.9108,112.3877,13079.0
2024-02-06 12:30:00,115.41,115.41,115.0,115.0,1740.0,112.3293,112.3293,111.9302,111.9302,1740.0
2024-02-06 13:00:00,115.0,115.15,114.74,114.84,2794.0,111.9302,112.0762,111.6772,111.7745,2794.0
2024-02-06 13:30:00,114.8,115.09,114.76,115.09,2921.0,111.7356,112.0178,111.6967,112.0178,2921.0
2024-02-06 14:00:00,115.08,115.09,114.81,114.92,5081.0,112.0081,112.0178,111.7453,111.8524,5081.0
2024-02-06 14:30:00,114.85,115.66,114.81,115.5,3421.0,111.7843,112.5726,111.7453,112.4169,3421.0
2024-02-06 15:00:00,115.58,115.68,115.28,115.29,7852.0,112.4948,112.5921,112.2028,112.2125,7852.0
2024-02-06 15:30:00,115.29,115.29,114.87,114.89,20556.0,112.2125,112.2125,111.8037,111.8232,20556.0
2024-02-07 09:30:00,115.15,115.27,114.0,114.34,11004.0,112.0762,112.193,110.9569,111.2879,11004.0
2024-02-07 10:00:00,114.45,115.41,114.4,115.13,5373.0,111.3949,112.3293,111.3463,112.0568,5373.0
2024-02-07 10:30:00,115.46,115.83,114.99,114.99,8619.0,112.378,112.7381,111.9205,111.9205,8619.0
2024-02-07 11:00:00,114.83,115.16,114.72,114.91,3628.0,111.7648,112.086,111.6577,111.8427,3628.0
2024-02-07 11:30:00,115.21,115.21,114.96,115.06,1409.0,112.1346,112.1346,111.8913,111.9886,1409.0
2024-02-07 12:00:00,114.86,114.86,114.47,114.62,2900.0,111.794,111.794,111.4144,111.5604,2900.0
2024-02-07 12:30:00,114.66,114.8,114.51,114.74,3439.0,111.5993,111.7356,111.4533,111.6772,3439.0
2024-02-07 13:00:00,114.85,115.14,114.7,114.95,1774.0,111.7843,112.0665,111.6383,111.8816,1774.0
2024-02-07 13:30:00,115.01,115.19,114.83,115.15,1804.0,111.94,112.1152,111.7648,112.0762,1804.0
2024-02-07 14:00:00,115.21,115.4,115.02,115.18,2989.0,112.1346,112.3196,111.9497,112.1054,2989.0
2024-02-07 14:30:00,115.17,115.45,115.02,115.37,3297.0,112.0957,112.3682,111.9497,112.2904,3297.0
2024-02-07 15:00:00,115.36,115.47,115.18,115.25,6952.0,112.2806,112.3877,112.1054,112.1736,6952.0
2024-02-07 15:30:00,115.15,115.3,114.74,115.09,25250.0,112.0762,112.2222,111.6772,112.0178,25250.0
2024-02-08 09:30:00,115.4,116.05,115.13,115.81,4611.0,112.3196,112.9522,112.0568,112.7186,4611.0
2024-02-08 10:00:00,115.94,116.48,115.59,115.69,7863.0,112.8452,113.3707,112.5045,112.6018,7863.0
2024-02-08 10:30:00,115.71,115.71,114.42,114.59,14163.0,112.6213,112.6213,111.3657,111.5312,14163.0
2024-02-08 11:00:00,114.74,115.18,114.66,115.13,5992.0,111.6772,112.1054,111.5993,112.0568,5992.0
2024-02-08 11:30:00,115.36,116.0,115.24,115.76,4872.0,112.2806,112.9036,112.1638,112.67,4872.0
2024-02-08 12:00:00,115.79,116.15,115.59,116.13,3601.0,112.6992,113.0496,112.5045,113.0301,3601.0
2024-02-08 12:30:00,116.12,116.27,115.91,116.03,7189.0,113.0204,113.1663,112.816,112.9328,7189.0
2024-02-08 13:00:00,116.16,116.42,116.12,116.29,3711.0,113.0593,113.3123,113.0204,113.1858,3711.0
2024-02-08 13:30:00,116.32,116.52,116.11,116.12,9417.0,113.215,113.4097,113.0106,113.0204,9417.0
2024-02-08 14:00:00,116.35,117.07,116.35,116.95,26232.0,113.2442,113.945,113.2442,113.8282,26232.0
2024-02-08 14:30:00,116.95,116.95,116.63,116.67,1860.0,113.8282,113.8282,113.5167,113.5557,1860.0
2024-02-08 15:00:00,116.67,116.89,116.54,116.79,5854.0,113.5557,113.7698,113.4291,113.6725,5854.0
2024-02-08 15:30:00,116.69,116.9,116.43,116.5,29793.0,113.5751,113.7795,113.3221,113.3902,29793.0
2024-02-09 09:30:00,116.6,117.53,116.5,116.55,4270.0,113.4875,114.3927,113.3902,113.4389,4270.0
2024-02-09 10:00:00,116.86,117.16,116.46,116.93,1865.0,113.7406,114.0326,113.3513,113.8087,1865.0
2024-02-09 10:30:00,117.24,117.84,117.24,117.67,10569.0,114.1105,114.6944,114.1105,114.529,10569.0
2024-02-09 11:00:00,117.67,117.88,117.29,117.43,5921.0,114.529,114.7334,114.1591,114.2954,5921.0
2024-02-09 11:30:00,117.41,117.55,117.29,117.52,8376.0,114.2759,114.4122,114.1591,114.383,8376.0
2024-02-09 12:00:00,117.56,118.34,117.52,118.34,4865.0,114.4219,115.1811,114.383,115.1811,4865.0
2024-02-09 12:30:00,118.36,118.37,118.05,118.19,5620.0,115.2006,115.2103,114.8988,115.0351,5620.0
2024-02-09 13:00:00,118.26,118.76,118.13,118.63,5635.0,115.1032,115.5899,114.9767,115.4634,5635.0
2024-02-09 13:30:00,118.45,118.65,118.09,118.09,14595.0,115.2882,115.4828,114.9378,114.9378,14595.0
2024-02-09 14:00:00,118.11,118.55,118.11,118.46,4065.0,114.9572,115.3855,114.9572,115.2979,4065.0
2024-02-09 14:30:00,118.47,118.53,118.24,118.24,3275.0,115.3076,115.366,115.0838,115.0838,3275.0
2024-02-09 15:00:00,118.15,118.5,118.08,118.41,6084.0,114.9962,115.3368,114.928,115.2492,6084.0
2024-02-09 15:30:00,118.44,118.52,118.17,118.51,25503.0,115.2784,115.3563,115.0156,115.3466,25503.0
2024-02-12 09:30:00,118.71,119.76,118.11,119.53,5703.0,115.5412,116.5632,114.9572,116.3393,5703.0
2024-02-12 10:00:00,119.75,119.79,119.23,119.79,9798.0,116.5535,116.5924,116.0473,116.5924,9798.0
2024-02-12 10:30:00,119.93,120.42,119.84,120.35,6049.0,116.7287,117.2056,116.6411,117.1374,6049.0
2024-02-12 11:00:00,120.31,120.5,120.19,120.46,3210.0,117.0985,117.2834,116.9817,117.2445,3210.0
2024-02-12 11:30:00,120.45,120.79,120.3,120.41,4811.0,117.2348,117.5657,117.0888,117.1958,4811.0
2024-02-12 12:00:00,120.4,120.51,120.28,120.28,4345.0,117.1861,117.2932,117.0693,117.0693,4345.0
2024-02-12 12:30:00,120.34,120.47,120.23,120.42,6521.0,117.1277,117.2542,117.0206,117.2056,6521.0
2024-02-12 13:00:00,120.6,120.98,120.6,120.66,5585.0,117.3808,117.7506,117.3808,117.4392,5585.0
2024-02-12 13:30:00,120.69,120.88,120.57,120.62,8025.0,117.4684,117.6533,117.3516,117.4002,8025.0
2024-02-12 14:00:00,120.56,120.61,119.84,120.15,7848.0,117.3418,117.3905,116.6411,116.9428,7848.0
2024-02-12 14:30:00,120.19,120.35,120.07,120.11,3338.0,116.9817,117.1374,116.8649,116.9038,3338.0
2024-02-12 15:00:00,120.25,120.36,120.0,120.03,5260.0,117.0401,117.1472,116.7968,116.826,5260.0
2024-02-12 15:30:00,120.0,120.32,119.6,119.64,26945.0,116.7968,117.1082,116.4075,116.4464,26945.0
2024-02-13 09:30:00,115.69,116.14,114.68,114.83,32417.0,112.6018,113.0398,111.6188,111.7648,32417.0
2024-02-13 10:00:00,114.54,115.45,113.68,115.43,16423.0,111.4825,112.3682,110.6455,112.3488,16423.0
2024-02-13 10:30:00,115.38,115.4,114.85,114.85,35483.0,112.3001,112.3196,111.7843,111.7843,35483.0
2024-02-13 11:00:00,114.98,116.14,114.98,115.9,7361.0,111.9108,113.0398,111.9108,112.8062,7361.0
2024-02-13 11:30:00,115.73,116.68,115.73,116.31,11562.0,112.6408,113.5654,112.6408,113.2053,11562.0
2024-02-13 12:00:00,116.45,116.49,116.14,116.32,6909.0,113.3415,113.3805,113.0398,113.215,6909.0
2024-02-13 12:30:00,116.24,116.66,116.18,116.35,9485.0,113.1371,113.5459,113.0788,113.2442,9485.0
2024-02-13 13:00:00,116.23,116.3,115.95,116.16,10579.0,113.1274,113.1955,112.8549,113.0593,10579.0
2024-02-13 13:30:00,116.08,116.11,115.43,115.63,7306.0,112.9814,113.0106,112.3488,112.5434,7306.0
2024-02-13 14:00:00,115.51,115.51,115.19,115.23,6550.0,112.4266,112.4266,112.1152,112.1541,6550.0
2024-02-13 14:30:00,115.34,115.77,114.95,115.21,14367.0,112.2612,112.6797,111.8816,112.1346,14367.0
2024-02-13 15:00:00,115.3,115.41,115.07,115.32,8838.0,112.2222,112.3293,111.9984,112.2417,8838.0
2024-02-13 15:30:00,115.32,116.42,115.32,116.18,68905.0,112.2417,113.3123,112.2417,113.0788,68905.0
2024-02-14 09:30:00,117.93,117.93,116.75,117.07,7872.0,114.782,114.782,113.6335,113.945,7872.0
2024-02-14 10:00:00,117.02,117.67,116.8,117.27,14527.0,113.8963,114.529,113.6822,114.1397,14527.0
2024-02-14 10:30:00,117.25,117.25,116.18,116.59,4213.0,114.1202,114.1202,113.0788,113.4778,4213.0
2024-02-14 11:00:00,116.48,117.53,116.29,117.42,8104.0,113.3707,114.3927,113.1858,114.2857,8104.0
2024-02-14 11:30:00,117.24,117.54,116.97,117.04,5917.0,114.1105,114.4024,113.8477,113.9158,5917.0
2024-02-14 12:00:00,117.04,117.98,116.87,117.93,5841.0,113.9158,114.8307,113.7503,114.782,5841.0
2024-02-14 12:30:00,118.02,118.03,117.69,118.02,14285.0,114.8696,114.8794,114.5484,114.8696,14285.0
2024-02-14 13:00:00,118.1,118.41,117.89,118.41,14138.0,114.9475,115.2492,114.7431,115.2492,14138.0
2024-02-14 13:30:00,118.4,118.64,118.29,118.56,5599.0,115.2395,115.4731,115.1324,115.3952,5599.0
2024-02-14 14:00:00,118.53,119.08,118.22,119.06,10851.0,115.366,115.9013,115.0643,115.8819,10851.0
2024-02-14 14:30:00,118.99,119.28,118.93,119.14,12189.0,115.8137,116.096,115.7553,115.9597,12189.0
2024-02-14 15:00:00,119.25,119.37,119.05,119.24,4822.0,116.0668,116.1836,115.8721,116.0571,4822.0
2024-02-14 15:30:00,119.2,119.24,118.86,119.01,50801.0,116.0181,116.0571,115.6872,115.8332,50801.0
2024-02-15 09:30:00,120.34,121.5,120.34,120.48,18422.0,117.1277,118.2567,117.1277,117.264,18422.0
2024-02-15 10:00:00,120.51,121.57,120.5,120.9,19580.0,117.2932,118.3249,117.2834,117.6728,19580.0
2024-02-15 10:30:00,120.83,120.96,120.24,120.26,4826.0,117.6046,117.7312,117.0304,117.0498,4826.0
2024-02-15 11:00:00,120.27,120.9,120.26,120.81,7720.0,117.0596,117.6728,117.0498,117.5852,7720.0
2024-02-15 11:30:00,120.7,121.0,120.58,120.6,6506.0,117.4781,117.7701,117.3613,117.3808,6506.0
2024-02-15 12:00:00,120.7,120.93,120.54,120.79,33215.0,117.4781,117.702,117.3224,117.5657,33215.0
2024-02-15 12:30:00,120.81,120.81,119.69,119.72,14987.0,117.5852,117.5852,116.4951,116.5243,14987.0
2024-02-15 13:00:00,119.58,120.0,119.58,120.0,13111.0,116.388,116.7968,116.388,116.7968,13111.0
2024-02-15 13:30:00,120.0,120.39,120.0,120.13,5604.0,116.7968,117.1764,116.7968,116.9233,5604.0
2024-02-15 14:00:00,120.23,120.47,120.18,120.26,4524.0,117.0206,117.2542,116.972,117.0498,4524.0
2024-02-15 14:30:00,120.28,120.36,119.93,120.23,19176.0,117.0693,117.1472,116.7287,117.0206,19176.0
2024-02-15 15:00:00,120.25,120.41,119.95,120.11,11309.0,117.0401,117.1958,116.7481,116.9038,11309.0
2024-02-15 15:30:00,120.1,120.44,119.94,120.16,44059.0,116.8941,117.225,116.7384,116.9525,44059.0
2024-02-16 09:30:00,118.95,119.68,118.17,118.98,5816.0,115.7748,116.4853,115.0156,115.804,5816.0
2024-02-16 10:00:00,118.9,119.84,118.59,119.34,2613.0,115.7261,116.6411,115.4244,116.1544,2613.0
2024-02-16 10:30:00,119.4,119.74,119.27,119.53,1677.0,116.2128,116.5437,116.0863,116.3393,1677.0
2024-02-16 11:00:00,119.53,120.02,119.35,119.83,4489.0,116.3393,116.8162,116.1641,116.6313,4489.0
2024-02-16 11:30:00,119.75,119.91,119.72,119.88,3682.0,116.5535,116.7092,116.5243,116.68,3682.0
2024-02-16 12:00:00,119.67,119.82,119.14,119.82,2948.0,116.4756,116.6216,115.9597,116.6216,2948.0
2024-02-16 12:30:00,119.86,120.03,119.76,119.81,2317.0,116.6605,116.826,116.5632,116.6119,2317.0
2024-02-16 13:00:00,119.85,119.98,119.6,119.98,1999.0,116.6508,116.7773,116.4075,116.7773,1999.0
2024-02-16 13:30:00,120.09,120.09,119.86,120.08,2567.0,116.8844,116.8844,116.6605,116.8746,2567.0
2024-02-16 14:00:00,119.98,120.42,119.98,120.25,2218.0,116.7773,117.2056,116.7773,117.0401,2218.0
2024-02-16 14:30:00,120.19,120.19,119.55,119.75,6927.0,116.9817,116.9817,116.3588,116.5535,6927.0
2024-02-16 15:00:00,119.91,120.02,119.68,119.96,2789.0,116.7092,116.8162,116.4853,116.7578,2789.0
2024-02-16 15:30:00,119.96,119.98,119.1,119.57,51726.0,116.7578,116.7773,115.9208,116.3783,51726.0
2024-02-20 09:30:00,118.0,120.19,117.98,120.18,16918.0,114.8502,116.9817,114.8307,116.972,16918.0
2024-02-20 10:00:00,119.88,119.92,118.91,119.05,10241.0,116.68,116.7189,115.7359,115.8721,10241.0
2024-02-20 10:30:00,119.04,119.44,118.6,119.19,6111.0,115.8624,116.2517,115.4342,116.0084,6111.0
2024-02-20 11:00:00,119.44,119.88,119.37,119.68,3581.0,116.2517,116.68,116.1836,116.4853,3581.0
2024-02-20 11:30:00,119.7,119.77,119.24,119.35,8061.0,116.5048,116.5729,116.0571,116.1641,8061.0
2024-02-20 12:00:00,119.23,119.25,118.78,118.79,4717.0,116.0473,116.0668,115.6093,115.6191,4717.0
2024-02-20 12:30:00,118.73,119.29,118.73,119.22,10661.0,115.5607,116.1057,115.5607,116.0376,10661.0
2024-02-20 13:00:00,119.26,119.68,119.25,119.41,6763.0,116.0765,116.4853,116.0668,116.2225,6763.0
2024-02-20 13:30:00,119.31,119.7,119.3,119.69,2201.0,116.1252,116.5048,116.1155,116.4951,2201.0
2024-02-20 14:00:00,119.64,119.96,119.14,119.87,10943.0,116.4464,116.7578,115.9597,116.6703,10943.0
2024-02-20 14:30:00,119.75,120.03,119.75,119.99,7150.0,116.5535,116.826,116.5535,116.787,7150.0
2024-02-20 15:00:00,120.06,120.29,119.97,120.0,29935.0,116.8552,117.079,116.7676,116.7968,29935.0
2024-02-20 15:30:00,119.96,120.15,119.74,119.97,53170.0,116.7578,116.9428,116.5437,116.7676,53170.0
2024-02-21 09:30:00,118.91,120.1,118.91,119.79,5507.0,115.7359,116.8941,115.7359,116.5924,5507.0
2024-02-21 10:00:00,119.7,119.74,118.72,119.3,9305.0,116.5048,116.5437,115.5509,116.1155,9305.0
2024-02-21 10:30:00,119.07,119.52,118.93,119.49,24238.0,115.8916,116.3296,115.7553,116.3004,24238.0
2024-02-21 11:00:00,119.59,119.86,119.48,119.63,1603.0,116.3977,116.6605,116.2907,116.4367,1603.0
2024-02-21 11:30:00,119.22,119.22,118.8,119.08,4412.0,116.0376,116.0376,115.6288,115.9013,4412.0
2024-02-21 12:00:00,119.08,119.37,118.82,119.3,12746.0,115.9013,116.1836,115.6483,116.1155,12746.0
2024-02-21 12:30:00,119.25,119.58,119.17,119.58,6374.0,116.0668,116.388,115.9889,116.388,6374.0
2024-02-21 13:00:00,119.51,119.58,119.25,119.46,2733.0,116.3199,116.388,116.0668,116.2712,2733.0
2024-02-21 13:30:00,119.5,119.87,119.5,119.87,2795.0,116.3101,116.6703,116.3101,116.6703,2795.0
2024-02-21 14:00:00,119.87,120.28,119.46,119.69,5735.0,116.6703,117.0693,116.2712,116.4951,5735.0
2024-02-21 14:30:00,119.76,119.78,119.29,119.36,4024.0,116.5632,116.5827,116.1057,116.1739,4024.0
2024-02-21 15:00:00,119.34,119.41,119.04,119.17,9640.0,116.1544,116.2225,115.8624,115.9889,9640.0
2024-02-21 15:30:00,119.21,120.51,119.21,120.29,30533.0,116.0279,117.2932,116.0279,117.079,30533.0
2024-02-22 09:30:00,120.56,122.49,120.15,122.29,19332.0,117.3418,119.2203,116.9428,119.0257,19332.0
2024-02-22 10:00:00,122.13,122.5,121.72,122.29,18750.0,118.8699,119.23,118.4709,119.0257,18750.0
2024-02-22 10:30:00,122.22,122.85,122.03,122.85,29926.0,118.9575,119.5707,118.7726,119.5707,29926.0
2024-02-22 11:00:00,122.83,123.6,122.73,123.55,22732.0,119.5512,120.3007,119.4539,120.252,22732.0
2024-02-22 11:30:00,123.55,123.79,123.23,123.4,30182.0,120.252,120.4856,119.9406,120.106,30182.0
2024-02-22 12:00:00,123.4,123.42,123.0,123.36,11287.0,120.106,120.1255,119.7167,120.0671,11287.0
2024-02-22 12:30:00,123.31,123.4,122.94,123.4,15887.0,120.0184,120.106,119.6583,120.106,15887.0
2024-02-22 13:00:00,123.34,123.34,122.66,123.02,13482.0,120.0476,120.0476,119.3858,119.7362,13482.0
2024-02-22 13:30:00,123.03,123.1,122.67,122.8,4114.0,119.7459,119.814,119.3955,119.522,4114.0
2024-02-22 14:00:00,122.92,122.99,122.51,122.81,14030.0,119.6388,119.707,119.2398,119.5318,14030.0
2024-02-22 14:30:00,122.84,123.1,122.62,122.98,13969.0,119.561,119.814,119.3468,119.6972,13969.0
2024-02-22 15:00:00,122.98,123.31,122.86,123.24,9453.0,119.6972,120.0184,119.5804,119.9503,9453.0
2024-02-22 15:30:00,123.25,123.6,122.51,122.57,47326.0,119.96,120.3007,119.2398,119.2982,47326.0
2024-02-23 09:30:00,123.23,124.56,123.23,123.55,22199.0,119.9406,121.2351,119.9406,120.252,22199.0
2024-02-23 10:00:00,123.5,123.92,123.22,123.69,12591.0,120.2034,120.6121,119.9308,120.3883,12591.0
2024-02-23 10:30:00,123.79,124.28,123.67,124.1,10634.0,120.4856,120.9625,120.3688,120.7873,10634.0
2024-02-23 11:00:00,124.1,124.28,123.55,124.26,12906.0,120.7873,120.9625,120.252,120.9431,12906.0
2024-02-23 11:30:00,124.21,124.5,124.11,124.26,18759.0,120.8944,121.1767,120.7971,120.9431,18759.0
2024-02-23 12:00:00,124.18,124.58,124.18,124.35,16265.0,120.8652,121.2545,120.8652,121.0307,16265.0
2024-02-23 12:30:00,124.34,124.5,123.86,124.32,14019.0,121.0209,121.1767,120.5537,121.0015,14019.0
2024-02-23 13:00:00,124.43,124.43,124.07,124.21,6380.0,121.1085,121.1085,120.7581,120.8944,6380.0
2024-02-23 13:30:00,124.22,124.24,124.05,124.07,5537.0,120.9041,120.9236,120.7387,120.7581,5537.0
2024-02-23 14:00:00,124.02,124.06,123.69,123.69,7160.0,120.7095,120.7484,120.3883,120.3883,7160.0
2024-02-23 14:30:00,123.83,124.07,123.76,123.96,10645.0,120.5245,120.7581,120.4564,120.6511,10645.0
2024-02-23 15:00:00,124.0,124.17,123.77,123.77,12639.0,120.69,120.8555,120.4661,120.4661,12639.0
2024-02-23 15:30:00,123.72,124.38,123.72,124.31,55133.0,120.4175,121.0599,120.4175,120.9917,55133.0
2024-02-26 09:30:00,124.46,127.23,124.31,126.72,59052.0,121.1377,123.8338,120.9917,123.3374,59052.0
2024-02-26 10:00:00,126.6,126.71,125.84,126.34,22601.0,123.2206,123.3277,122.4809,122.9675,22601.0
2024-02-26 10:30:00,126.3,126.64,126.02,126.3,17777.0,122.9286,123.2595,122.6561,122.9286,17777.0
2024-02-26 11:00:00,126.32,126.82,126.1,126.6,31176.0,122.9481,123.4347,122.734,123.2206,31176.0
2024-02-26 11:30:00,126.62,126.96,126.34,126.9,12634.0,123.2401,123.571,122.9675,123.5126,12634.0
2024-02-26 12:00:00,126.85,126.85,126.5,126.67,9556.0,123.4639,123.4639,123.1233,123.2887,9556.0
2024-02-26 12:30:00,126.73,126.78,126.13,126.36,8326.0,123.3471,123.3958,122.7632,122.987,8326.0
2024-02-26 13:00:00,126.36,126.39,125.63,125.86,24697.0,122.987,123.0162,122.2765,122.5004,24697.0
2024-02-26 13:30:00,125.79,126.0,125.68,126.0,9040.0,122.4322,122.6366,122.3252,122.6366,9040.0
2024-02-26 14:00:00,125.97,126.55,125.96,126.54,12231.0,122.6074,123.1719,122.5977,123.1622,12231.0
2024-02-26 14:30:00,126.53,126.61,126.2,126.25,8526.0,123.1525,123.2303,122.8313,122.8799,8526.0
2024-02-26 15:00:00,126.31,126.57,126.29,126.48,10501.0,122.9383,123.1914,122.9189,123.1038,10501.0
2024-02-26 15:30:00,126.52,126.52,126.1,126.32,41859.0,123.1427,123.1427,122.734,122.9481,41859.0
2024-02-27 09:30:00,127.59,128.5,127.31,127.95,25988.0,124.1842,125.0699,123.9117,124.5346,25988.0
2024-02-27 10:00:00,127.99,128.0,127.23,127.45,10013.0,124.5735,124.5832,123.8338,124.0479,10013.0
2024-02-27 10:30:00,127.47,127.67,127.28,127.54,11418.0,124.0674,124.262,123.8825,124.1355,11418.0
2024-02-27 11:00:00,127.49,127.49,127.12,127.13,11076.0,124.0868,124.0868,123.7267,123.7365,11076.0
2024-02-27 11:30:00,127.14,127.62,127.14,127.58,10442.0,123.7462,124.2134,123.7462,124.1744,10442.0
2024-02-27 12:00:00,127.57,127.69,127.29,127.47,19014.0,124.1647,124.2815,123.8922,124.0674,19014.0
2024-02-27 12:30:00,127.52,127.71,127.5,127.62,12289.0,124.116,124.301,124.0966,124.2134,12289.0
2024-02-27 13:00:00,127.57,127.73,127.33,127.34,7967.0,124.1647,124.3204,123.9311,123.9409,7967.0
2024-02-27 13:30:00,127.29,127.5,127.11,127.12,6641.0,123.8922,124.0966,123.717,123.7267,6641.0
2024-02-27 14:00:00,127.0,127.06,126.77,126.87,7863.0,123.6099,123.6683,123.3861,123.4834,7863.0
2024-02-27 14:30:00,126.81,126.83,126.45,126.61,5591.0,123.425,123.4445,123.0746,123.2303,5591.0
2024-02-27 15:00:00,126.71,127.2,126.64,127.11,12186.0,123.3277,123.8046,123.2595,123.717,12186.0
2024-02-27 15:30:00,127.14,127.32,126.98,127.0,49450.0,123.7462,123.9214,123.5905,123.6099,49450.0
2024-02-28 09:30:00,126.17,126.32,125.26,125.71,14731.0,122.8021,122.9481,121.9164,122.3544,14731.0
2024-02-28 10:00:00,125.7,126.24,125.51,126.06,12501.0,122.3446,122.8702,122.1597,122.695,12501.0
2024-02-28 10:30:00,126.05,126.73,126.03,126.63,8193.0,122.6853,123.3471,122.6658,123.2498,8193.0
2024-02-28 11:00:00,126.7,126.85,126.49,126.61,12119.0,123.3179,123.4639,123.1135,123.2303,12119.0
2024-02-28 11:30:00,126.67,127.26,126.55,126.85,15760.0,123.2887,123.863,123.1719,123.4639,15760.0
2024-02-28 12:00:00,126.89,127.02,126.5,126.78,15345.0,123.5029,123.6294,123.1233,123.3958,15345.0
2024-02-28 12:30:00,126.77,126.96,126.6,126.7,27661.0,123.3861,123.571,123.2206,123.3179,27661.0
2024-02-28 13:00:00,126.63,126.72,126.26,126.72,14816.0,123.2498,123.3374,122.8897,123.3374,14816.0
2024-02-28 13:30:00,126.72,126.8,126.64,126.76,10103.0,123.3374,123.4153,123.2595,123.3763,10103.0
2024-02-28 14:00:00,126.73,126.74,126.37,126.49,8030.0,123.3471,123.3569,122.9967,123.1135,8030.0
2024-02-28 14:30:00,126.4,126.57,126.36,126.52,10880.0,123.0259,123.1914,122.987,123.1427,10880.0
2024-02-28 15:00:00,126.54,126.71,126.47,126.66,11995.0,123.1622,123.3277,123.0941,123.279,11995.0
2024-02-28 15:30:00,126.72,126.76,126.18,126.74,44794.0,123.3374,123.3763,122.8118,123.3569,44794.0
2024-02-29 09:30:00,127.81,128.48,127.52,127.68,10518.0,124.3983,125.0504,124.116,124.2718,10518.0
2024-02-29 10:00:00,127.46,127.75,126.74,127.31,6221.0,124.0576,124.3399,123.3569,123.9117,6221.0
2024-02-29 10:30:00,127.45,127.68,127.0,127.01,26605.0,124.0479,124.2718,123.6099,123.6197,26605.0
2024-02-29 11:00:00,127.1,127.36,126.93,127.03,13508.0,123.7073,123.9603,123.5418,123.6391,13508.0
2024-02-29 11:30:00,126.97,127.68,126.78,127.49,20074.0,123.5807,124.2718,123.3958,124.0868,20074.0
2024-02-29 12:00:00,127.47,127.62,127.32,127.34,7391.0,124.0674,124.2134,123.9214,123.9409,7391.0
2024-02-29 12:30:00,127.25,127.77,127.25,127.69,20989.0,123.8533,124.3594,123.8533,124.2815,20989.0
2024-02-29 13:00:00,127.64,127.73,127.41,127.56,15510.0,124.2328,124.3204,124.009,124.155,15510.0
2024-02-29 13:30:00,127.58,127.67,127.38,127.63,9818.0,124.1744,124.262,123.9798,124.2231,9818.0
2024-02-29 14:00:00,127.57,127.71,127.45,127.45,5674.0,124.1647,124.301,124.0479,124.0479,5674.0
2024-02-29 14:30:00,127.52,127.67,127.41,127.42,8817.0,124.116,124.262,124.009,124.0187,8817.0
2024-02-29 15:00:00,127.42,127.85,127.3,127.84,12901.0,124.0187,124.4372,123.9019,124.4275,12901.0
2024-02-29 15:30:00,127.9,128.52,127.85,128.1,53394.0,124.4859,125.0894,124.4372,124.6806,53394.0
2024-03-01 09:30:00,128.1,128.82,126.04,127.06,20048.0,124.6806,125.3813,122.6756,123.6683,20048.0
2024-03-01 10:00:00,127.23,128.69,127.12,128.33,42281.0,123.8338,125.2548,123.7267,124.9044,42281.0
2024-03-01 10:30:00,128.35,128.72,127.76,128.56,10302.0,124.9239,125.284,124.3496,125.1283,10302.0
2024-03-01 11:00:00,128.73,129.12,128.56,128.59,8479.0,125.2937,125.6733,125.1283,125.1575,8479.0
2024-03-01 11:30:00,128.7,129.16,128.51,128.95,8571.0,125.2645,125.7123,125.0796,125.5079,8571.0
2024-03-01 12:00:00,128.96,129.0,128.83,128.86,4022.0,125.5176,125.5565,125.3911,125.4203,4022.0
2024-03-01 12:30:00,128.82,129.03,128.67,128.67,6018.0,125.3813,125.5857,125.2353,125.2353,6018.0
2024-03-01 13:00:00,128.65,128.91,128.65,128.81,6629.0,125.2159,125.4689,125.2159,125.3716,6629.0
2024-03-01 13:30:00,128.76,128.85,128.6,128.71,7049.0,125.3229,125.4105,125.1672,125.2743,7049.0
2024-03-01 14:00:00,128.77,129.01,128.64,128.8,10473.0,125.3327,125.5663,125.2061,125.3619,10473.0
2024-03-01 14:30:00,128.85,128.92,128.73,128.92,4005.0,125.4105,125.4787,125.2937,125.4787,4005.0
2024-03-01 15:00:00,128.91,128.98,128.48,128.55,28134.0,125.4689,125.5371,125.0504,125.1186,28134.0
2024-03-01 15:30:00,128.52,129.31,128.4,129.01,42989.0,125.0894,125.8583,124.9726,125.5663,42989.0
2024-03-04 09:30:00,128.8,128.8,126.46,127.51,48528.0,125.3619,125.3619,123.0843,124.1063,48528.0
2024-03-04 10:00:00,127.43,128.14,126.81,127.36,15098.0,124.0284,124.7195,123.425,123.9603,15098.0
2024-03-04 10:30:00,127.39,127.75,126.65,126.81,19533.0,123.9895,124.3399,123.2693,123.425,19533.0
2024-03-04 11:00:00,126.75,127.54,126.73,127.17,23674.0,123.3666,124.1355,123.3471,123.7754,23674.0
2024-03-04 11:30:00,127.25,127.36,127.01,127.14,7601.0,123.8533,123.9603,123.6197,123.7462,7601.0
2024-03-04 12:00:00,127.14,127.19,126.83,126.96,11084.0,123.7462,123.7949,123.4445,123.571,11084.0
2024-03-04 12:30:00,126.86,126.99,126.6,126.77,7037.0,123.4737,123.6002,123.2206,123.3861,7037.0
2024-03-04 13:00:00,126.81,128.05,126.7,127.91,30844.0,123.425,124.6319,123.3179,124.4956,30844.0
2024-03-04 13:30:00,127.76,127.76,127.26,127.59,7432.0,124.3496,124.3496,123.863,124.1842,7432.0
2024-03-04 14:00:00,127.66,128.36,127.55,127.72,21755.0,124.2523,124.9336,124.1452,124.3107,21755.0
2024-03-04 14:30:00,127.72,127.94,127.61,127.8,14037.0,124.3107,124.5248,124.2036,124.3886,14037.0
2024-03-04 15:00:00,127.85,128.28,127.73,127.87,26555.0,124.4372,124.8558,124.3204,124.4567,26555.0
2024-03-04 15:30:00,127.88,127.97,126.9,127.05,68189.0,124.4664,124.554,123.5126,123.6586,68189.0
2024-03-05 09:30:00,126.02,126.86,125.69,126.21,22160.0,122.6561,123.4737,122.3349,122.841,22160.0
2024-03-05 10:00:00,126.26,127.15,125.83,126.3,23392.0,122.8897,123.7559,122.4712,122.9286,23392.0
2024-03-05 10:30:00,126.33,126.46,125.84,125.98,50018.0,122.9578,123.0843,122.4809,122.6172,50018.0
2024-03-05 11:00:00,125.95,126.69,125.93,126.51,21151.0,122.588,123.3082,122.5685,123.133,21151.0
2024-03-05 11:30:00,126.59,126.78,126.25,126.51,9820.0,123.2109,123.3958,122.8799,123.133,9820.0
2024-03-05 12:00:00,126.57,127.44,126.57,127.44,8115.0,123.1914,124.0382,123.1914,124.0382,8115.0
2024-03-05 12:30:00,127.31,127.41,126.8,127.23,8459.0,123.9117,124.009,123.4153,123.8338,8459.0
2024-03-05 13:00:00,127.18,127.5,126.92,127.5,11989.0,123.7851,124.0966,123.5321,124.0966,11989.0
2024-03-05 13:30:00,127.33,127.8,127.33,127.47,51017.0,123.9311,124.3886,123.9311,124.0674,51017.0
2024-03-05 14:00:00,127.52,127.62,127.38,127.53,44023.0,124.116,124.2134,123.9798,124.1258,44023.0
2024-03-05 14:30:00,127.56,127.56,126.42,126.45,42651.0,124.155,124.155,123.0454,123.0746,42651.0
2024-03-05 15:00:00,126.42,126.6,126.18,126.42,25788.0,123.0454,123.2206,122.8118,123.0454,25788.0
2024-03-05 15:30:00,126.38,126.93,126.33,126.69,97594.0,123.0065,123.5418,122.9578,123.3082,97594.0
2024-03-06 09:30:00,105.95,110.65,105.51,108.79,551491.0,103.1218,107.6964,102.6936,105.886,551491.0
2024-03-06 10:00:00,108.79,114.4,108.69,113.62,380245.0,105.886,111.3463,105.7887,110.5871,380245.0
2024-03-06 10:30:00,113.47,114.52,111.82,112.4,213385.0,110.4411,111.4631,108.8351,109.3997,213385.0
2024-03-06 11:00:00,112.28,113.37,112.04,112.74,60254.0,109.2829,110.3438,109.0493,109.7306,60254.0
2024-03-06 11:30:00,112.63,113.4,111.3,111.64,54725.0,109.6235,110.373,108.329,108.6599,54725.0
2024-03-06 12:00:00,111.7,112.9,111.7,112.84,54892.0,108.7183,109.8863,108.7183,109.8279,54892.0
2024-03-06 12:30:00,112.86,113.19,110.72,111.17,100295.0,109.8474,110.1686,107.7645,108.2025,100295.0
2024-03-06 13:00:00,110.96,111.1,110.56,110.85,58296.0,107.9981,108.1344,107.6088,107.891,58296.0
2024-03-06 13:30:00,110.72,110.84,109.15,110.06,114177.0,107.7645,107.8813,106.2364,107.1221,114177.0
2024-03-06 14:00:00,110.06,110.19,108.34,108.95,74400.0,107.1221,107.2486,105.448,106.0417,74400.0
2024-03-06 14:30:00,109.02,109.6,107.65,107.86,101091.0,106.1099,106.6744,104.7764,104.9808,101091.0
2024-03-06 15:00:00,107.8,108.36,107.02,107.43,106521.0,104.9224,105.4675,104.1633,104.5623,106521.0
2024-03-06 15:30:00,107.39,107.39,106.19,107.11,290008.0,104.5234,104.5234,103.3554,104.2509,290008.0
2024-03-07 09:30:00,106.93,108.11,105.99,107.79,88997.0,104.0757,105.2242,103.1608,104.9127,88997.0
2024-03-07 10:00:00,107.73,108.0,107.13,107.46,43472.0,104.8543,105.1171,104.2703,104.5915,43472.0
2024-03-07 10:30:00,107.46,107.53,106.23,107.37,47622.0,104.5915,104.6596,103.3944,104.5039,47622.0
2024-03-07 11:00:00,107.37,108.15,107.3,108.08,39151.0,104.5039,105.2631,104.4358,105.195,39151.0
2024-03-07 11:30:00,108.04,108.44,107.96,108.4,35055.0,105.156,105.5454,105.0782,105.5064,35055.0
2024-03-07 12:00:00,108.39,108.69,108.23,108.46,47715.0,105.4967,105.7887,105.341,105.5648,47715.0
2024-03-07 12:30:00,108.43,108.43,107.46,107.75,20073.0,105.5356,105.5356,104.5915,104.8738,20073.0
2024-03-07 13:00:00,107.72,107.72,107.12,107.45,33105.0,104.8446,104.8446,104.2606,104.5818,33105.0
2024-03-07 13:30:00,107.45,107.67,107.24,107.34,25659.0,104.5818,104.7959,104.3774,104.4747,25659.0
2024-03-07 14:00:00,107.37,107.54,106.49,106.51,26947.0,104.5039,104.6694,103.6474,103.6669,26947.0
2024-03-07 14:30:00,106.51,106.66,106.03,106.33,33144.0,103.6669,103.8129,103.1997,103.4917,33144.0
2024-03-07 15:00:00,106.32,106.41,105.72,106.02,45963.0,103.4819,103.5695,102.898,103.19,45963.0
2024-03-07 15:30:00,106.03,106.48,105.58,106.47,197350.0,103.1997,103.6377,102.7617,103.6279,197350.0
2024-03-08 09:30:00,106.92,108.85,106.92,107.93,19133.0,104.0659,105.9444,104.0659,105.049,19133.0
2024-03-08 10:00:00,107.94,108.72,107.93,108.45,19694.0,105.0587,105.8179,105.049,105.5551,19694.0
2024-03-08 10:30:00,108.34,108.42,107.47,107.47,12909.0,105.448,105.5259,104.6013,104.6013,12909.0
2024-03-08 11:00:00,107.38,107.38,106.38,106.38,10410.0,104.5137,104.5137,103.5403,103.5403,10410.0
2024-03-08 11:30:00,106.26,106.67,106.04,106.21,38098.0,103.4236,103.8226,103.2094,103.3749,38098.0
2024-03-08 12:00:00,106.21,106.3,105.75,106.16,18327.0,103.3749,103.4625,102.9272,103.3262,18327.0
2024-03-08 12:30:00,106.17,106.32,105.35,105.35,16080.0,103.336,103.4819,102.5378,102.5378,16080.0
2024-03-08 13:00:00,105.35,105.43,104.85,104.95,31658.0,102.5378,102.6157,102.0512,102.1485,31658.0
2024-03-08 13:30:00,104.95,104.99,104.39,104.74,53322.0,102.1485,102.1875,101.6035,101.9441,53322.0
2024-03-08 14:00:00,104.74,105.11,104.71,104.85,26753.0,101.9441,102.3042,101.9149,102.0512,26753.0
2024-03-08 14:30:00,104.9,105.34,104.84,104.9,17213.0,102.0999,102.5281,102.0415,102.0999,17213.0
2024-03-08 15:00:00,104.9,105.08,104.81,104.94,38275.0,102.0999,102.275,102.0123,102.1388,38275.0
2024-03-08 15:30:00,104.93,105.33,104.93,105.14,102693.0,102.1291,102.5184,102.1291,102.3334,102693.0
2024-03-11 09:30:00,104.4,104.58,103.11,103.81,24552.0,101.6132,101.7884,100.3576,101.0389,24552.0
2024-03-11 10:00:00,103.78,103.97,102.83,102.96,19032.0,101.0097,101.1947,100.0851,100.2116,19032.0
2024-03-11 10:30:00,103.05,103.27,102.11,102.77,35968.0,100.2992,100.5134,99.3843,100.0267,35968.0
2024-03-11 11:00:00,102.83,102.83,102.24,102.24,14949.0,100.0851,100.0851,99.5109,99.5109,14949.0
2024-03-11 11:30:00,102.26,103.01,102.21,102.72,19614.0,99.5303,100.2603,99.4817,99.978,19614.0
2024-03-11 12:00:00,102.68,102.96,102.6,102.86,5998.0,99.9391,100.2116,99.8612,100.1143,5998.0
2024-03-11 12:30:00,102.98,103.04,102.64,102.71,10717.0,100.2311,100.2895,99.9002,99.9683,10717.0
2024-03-11 13:00:00,102.78,103.63,102.73,103.51,20674.0,100.0364,100.8638,99.9878,100.747,20674.0
2024-03-11 13:30:00,103.44,103.72,103.21,103.69,19127.0,100.6788,100.9514,100.455,100.9222,19127.0
2024-03-11 14:00:00,103.75,103.85,103.35,103.71,22261.0,100.9806,101.0779,100.5912,100.9416,22261.0
2024-03-11 14:30:00,103.72,104.18,103.65,103.79,15383.0,100.9514,101.3991,100.8832,101.0195,15383.0
2024-03-11 15:00:00,103.76,103.84,103.57,103.69,19709.0,100.9903,101.0681,100.8054,100.9222,19709.0
2024-03-11 15:30:00,103.69,103.75,103.26,103.31,74346.0,100.9222,100.9806,100.5036,100.5523,74346.0
2024-03-12 09:30:00,103.72,103.78,102.8,103.42,9062.0,100.9514,101.0097,100.0559,100.6594,9062.0
2024-03-12 10:00:00,103.41,103.98,103.28,103.67,15753.0,100.6496,101.2044,100.5231,100.9027,15753.0
2024-03-12 10:30:00,103.77,104.57,103.75,104.47,9475.0,101.0,101.7787,100.9806,101.6813,9475.0
2024-03-12 11:00:00,104.37,105.06,104.36,104.67,5613.0,101.584,102.2556,101.5743,101.876,5613.0
2024-03-12 11:30:00,104.51,104.61,103.57,103.59,12583.0,101.7203,101.8176,100.8054,100.8248,12583.0
2024-03-12 12:00:00,103.45,103.54,102.82,102.98,9773.0,100.6886,100.7762,100.0754,100.2311,9773.0
2024-03-12 12:30:00,103.01,103.38,102.81,103.27,8055.0,100.2603,100.6204,100.0656,100.5134,8055.0
2024-03-12 13:00:00,103.25,103.51,102.94,103.0,11209.0,100.4939,100.747,100.1922,100.2506,11209.0
2024-03-12 13:30:00,103.0,103.05,102.58,103.05,11210.0,100.2506,100.2992,99.8418,100.2992,11210.0
2024-03-12 14:00:00,103.06,103.56,102.85,103.49,13347.0,100.309,100.7956,100.1046,100.7275,13347.0
2024-03-12 14:30:00,103.3,103.42,102.77,102.83,13963.0,100.5426,100.6594,100.0267,100.0851,13963.0
2024-03-12 15:00:00,102.86,102.86,102.51,102.81,21320.0,100.1143,100.1143,99.7737,100.0656,21320.0
2024-03-12 15:30:00,102.8,102.83,102.33,102.45,56102.0,100.0559,100.0851,99.5985,99.7153,56102.0
2024-03-13 09:30:00,102.15,103.13,102.15,102.46,12774.0,99.4233,100.3771,99.4233,99.725,12774.0
2024-03-13 10:00:00,102.63,102.8,102.27,102.47,9243.0,99.8904,100.0559,99.5401,99.7347,9243.0
2024-03-13 10:30:00,102.45,102.61,101.6,101.91,15742.0,99.7153,99.871,98.8879,99.1897,15742.0
2024-03-13 11:00:00,101.69,102.4,101.67,102.4,4071.0,98.9755,99.6666,98.9561,99.6666,4071.0
2024-03-13 11:30:00,102.32,102.42,102.24,102.31,5347.0,99.5887,99.6861,99.5109,99.579,5347.0
2024-03-13 12:00:00,102.22,102.35,101.99,102.28,6138.0,99.4914,99.6179,99.2675,99.5498,6138.0
2024-03-13 12:30:00,102.23,102.56,102.23,102.53,4341.0,99.5011,99.8223,99.5011,99.7931,4341.0
2024-03-13 13:00:00,102.53,102.68,102.47,102.66,4842.0,99.7931,99.9391,99.7347,99.9196,4842.0
2024-03-13 13:30:00,102.61,102.66,102.38,102.48,8585.0,99.871,99.9196,99.6471,99.7445,8585.0
2024-03-13 14:00:00,102.44,102.61,102.2,102.57,13533.0,99.7055,99.871,99.4719,99.832,13533.0
2024-03-13 14:30:00,102.62,102.78,102.22,102.41,11050.0,99.8807,100.0364,99.4914,99.6763,11050.0
2024-03-13 15:00:00,102.44,102.94,102.36,102.66,12890.0,99.7055,100.1922,99.6277,99.9196,12890.0
2024-03-13 15:30:00,102.72,103.09,102.47,102.72,41848.0,99.978,100.3382,99.7347,99.978,41848.0
2024-03-14 09:30:00,102.57,103.0,101.12,101.3,16378.0,99.832,100.2506,98.4208,98.5959,16378.0
2024-03-14 10:00:00,101.0,101.52,100.69,100.7,4835.0,98.304,98.8101,98.0022,98.012,4835.0
2024-03-14 10:30:00,100.87,101.32,100.5,100.53,8768.0,98.1774,98.6154,97.8173,97.8465,8768.0
2024-03-14 11:00:00,100.71,101.16,100.57,100.58,17323.0,98.0217,98.4597,97.8854,97.8952,17323.0
2024-03-14 11:30:00,100.47,100.58,99.94,99.98,13708.0,97.7881,97.8952,97.2723,97.3112,13708.0
2024-03-14 12:00:00,99.95,100.06,99.68,99.84,38015.0,97.282,97.389,97.0192,97.1749,38015.0
2024-03-14 12:30:00,99.91,100.02,99.58,99.78,16423.0,97.2431,97.3501,96.9219,97.1165,16423.0
2024-03-14 13:00:00,99.86,99.86,99.55,99.68,12871.0,97.1944,97.1944,96.8927,97.0192,12871.0
2024-03-14 13:30:00,99.67,99.88,99.59,99.77,9381.0,97.0095,97.2139,96.9316,97.1068,9381.0
2024-03-14 14:00:00,99.78,99.93,99.51,99.58,13483.0,97.1165,97.2625,96.8537,96.9219,13483.0
2024-03-14 14:30:00,99.59,99.63,99.19,99.23,20055.0,96.9316,96.9705,96.5423,96.5812,20055.0
2024-03-14 15:00:00,99.28,99.28,98.37,98.48,23431.0,96.6299,96.6299,95.7442,95.8512,23431.0
2024-03-14 15:30:00,98.46,100.93,98.44,100.92,136422.0,95.8318,98.2358,95.8123,98.2261,136422.0
2024-03-15 09:30:00,102.67,103.64,102.3,102.73,53935.0,99.9294,100.8735,99.5693,99.9878,53935.0
2024-03-15 10:00:00,102.76,103.21,102.05,103.2,18579.0,100.017,100.455,99.3259,100.4452,18579.0
2024-03-15 10:30:00,103.2,103.27,102.26,102.5,25961.0,100.4452,100.5134,99.5303,99.7639,25961.0
2024-03-15 11:00:00,102.6,102.6,102.16,102.44,13535.0,99.8612,99.8612,99.433,99.7055,13535.0
2024-03-15 11:30:00,102.45,103.14,102.45,103.14,19394.0,99.7153,100.3868,99.7153,100.3868,19394.0
2024-03-15 12:00:00,103.14,103.35,102.6,103.34,18039.0,100.3868,100.5912,99.8612,100.5815,18039.0
2024-03-15 12:30:00,103.3,103.47,103.07,103.2,13863.0,100.5426,100.708,100.3187,100.4452,13863.0
2024-03-15 13:00:00,103.23,103.74,103.11,103.74,13041.0,100.4744,100.9708,100.3576,100.9708,13041.0
2024-03-15 13:30:00,103.73,103.89,103.57,103.75,10400.0,100.9611,101.1168,100.8054,100.9806,10400.0
2024-03-15 14:00:00,103.71,103.71,103.53,103.71,15736.0,100.9416,100.9416,100.7664,100.9416,15736.0
2024-03-15 14:30:00,103.68,103.85,103.6,103.62,13261.0,100.9124,101.0779,100.8346,100.854,13261.0
2024-03-15 15:00:00,103.63,104.09,103.58,104.09,32193.0,100.8638,101.3115,100.8151,101.3115,32193.0
2024-03-15 15:30:00,104.06,104.34,103.69,103.86,162019.0,101.2823,101.5548,100.9222,101.0876,162019.0
2024-03-18 09:30:00,104.8,105.5,104.25,104.58,26763.0,102.0025,102.6838,101.4672,101.7884,26763.0
2024-03-18 10:00:00,104.65,105.08,103.6,103.6,5286.0,101.8565,102.275,100.8346,100.8346,5286.0
2024-03-18 10:30:00,103.61,104.21,103.57,103.59,10009.0,100.8443,101.4283,100.8054,100.8248,10009.0
2024-03-18 11:00:00,103.45,103.99,103.45,103.94,9666.0,100.6886,101.2141,100.6886,101.1655,9666.0
2024-03-18 11:30:00,103.88,104.3,103.84,104.1,5378.0,101.1071,101.5159,101.0681,101.3212,5378.0
2024-03-18 12:00:00,104.09,104.46,103.94,104.26,10875.0,101.3115,101.6716,101.1655,101.4769,10875.0
2024-03-18 12:30:00,104.32,104.58,104.18,104.48,4751.0,101.5353,101.7884,101.3991,101.6911,4751.0
2024-03-18 13:00:00,104.39,104.72,104.28,104.36,25460.0,101.6035,101.9247,101.4964,101.5743,25460.0
2024-03-18 13:30:00,104.25,104.37,103.76,103.87,8830.0,101.4672,101.584,100.9903,101.0973,8830.0
2024-03-18 14:00:00,103.86,104.09,103.63,103.63,9366.0,101.0876,101.3115,100.8638,100.8638,9366.0
2024-03-18 14:30:00,103.62,103.85,103.62,103.79,10955.0,100.854,101.0779,100.854,101.0195,10955.0
2024-03-18 15:00:00,103.76,103.91,103.61,103.62,13932.0,100.9903,101.1363,100.8443,100.854,13932.0
2024-03-18 15:30:00,103.58,103.71,103.04,103.11,73819.0,100.8151,100.9416,100.2895,100.3576,73819.0
2024-03-19 09:30:00,102.39,103.72,102.05,102.58,7525.0,99.6569,100.9514,99.3259,99.8418,7525.0
2024-03-19 10:00:00,102.55,102.71,101.91,102.05,6348.0,99.8126,99.9683,99.1897,99.3259,6348.0
2024-03-19 10:30:00,102.07,102.4,101.85,102.04,14758.0,99.3454,99.6666,99.1313,99.3162,14758.0
2024-03-19 11:00:00,102.0,103.25,102.0,103.09,8178.0,99.2773,100.4939,99.2773,100.3382,8178.0
2024-03-19 11:30:00,103.22,103.43,102.92,103.03,13681.0,100.4647,100.6691,100.1727,100.2798,13681.0
2024-03-19 12:00:00,103.18,103.46,103.05,103.46,7061.0,100.4258,100.6983,100.2992,100.6983,7061.0
2024-03-19 12:30:00,103.46,103.77,103.24,103.67,4569.0,100.6983,101.0,100.4842,100.9027,4569.0
2024-03-19 13:00:00,103.71,103.96,103.5,103.94,9679.0,100.9416,101.1849,100.7372,101.1655,9679.0
2024-03-19 13:30:00,103.95,104.01,103.6,103.62,4977.0,101.1752,101.2336,100.8346,100.854,4977.0
2024-03-19 14:00:00,103.61,103.9,103.53,103.87,6507.0,100.8443,101.1265,100.7664,101.0973,6507.0
2024-03-19 14:30:00,103.88,104.08,103.62,103.68,9776.0,101.1071,101.3017,100.854,100.9124,9776.0
2024-03-19 15:00:00,103.67,103.88,103.65,103.84,12351.0,100.9027,101.1071,100.8832,101.0681,12351.0
2024-03-19 15:30:00,103.9,104.37,103.85,104.21,38543.0,101.1265,101.584,101.0779,101.4283,38543.0
2024-03-20 09:30:00,104.19,105.2,104.1,105.05,6357.0,101.4088,102.3918,101.3212,102.2458,6357.0
2024-03-20 10:00:00,104.92,105.89,104.86,105.65,7806.0,102.1193,103.0634,102.0609,102.8298,7806.0
2024-03-20 10:30:00,105.6,106.0,105.35,105.95,10055.0,102.7812,103.1705,102.5378,103.1218,10055.0
2024-03-20 11:00:00,106.02,106.19,105.64,105.92,9057.0,103.19,103.3554,102.8201,103.0926,9057.0
2024-03-20 11:30:00,105.8,105.9,105.22,105.28,6660.0,102.9758,103.0732,102.4113,102.4697,6660.0
2024-03-20 12:00:00,105.22,105.32,104.9,104.9,9437.0,102.4113,102.5086,102.0999,102.0999,9437.0
2024-03-20 12:30:00,104.8,104.96,104.72,104.94,3274.0,102.0025,102.1583,101.9247,102.1388,3274.0
2024-03-20 13:00:00,104.91,105.3,104.88,105.14,5795.0,102.1096,102.4892,102.0804,102.3334,5795.0
2024-03-20 13:30:00,105.08,105.15,104.74,105.15,5034.0,102.275,102.3432,101.9441,102.3432,5034.0
2024-03-20 14:00:00,105.15,106.22,105.15,105.58,14178.0,102.3432,103.3846,102.3432,102.7617,14178.0
2024-03-20 14:30:00,105.58,106.5,104.89,106.48,5603.0,102.7617,103.6571,102.0901,103.6377,5603.0
2024-03-20 15:00:00,106.44,108.15,106.36,108.1,32476.0,103.5987,105.2631,103.5209,105.2144,32476.0
2024-03-20 15:30:00,108.09,108.26,107.41,107.54,67300.0,105.2047,105.3702,104.5429,104.6694,67300.0
2024-03-21 09:30:00,109.1,110.48,108.94,110.09,29009.0,106.1877,107.5309,106.032,107.1513,29009.0
2024-03-21 10:00:00,110.23,110.86,110.06,110.47,13989.0,107.2876,107.9008,107.1221,107.5212,13989.0
2024-03-21 10:30:00,110.21,110.68,109.73,110.62,9922.0,107.2681,107.7256,106.8009,107.6672,9922.0
2024-03-21 11:00:00,110.58,110.85,110.48,110.76,8485.0,107.6282,107.891,107.5309,107.8034,8485.0
2024-03-21 11:30:00,110.85,111.78,110.8,111.64,25758.0,107.891,108.7962,107.8424,108.6599,25758.0
2024-03-21 12:00:00,111.54,112.01,111.36,112.0,19519.0,108.5626,109.0201,108.3874,109.0103,19519.0
2024-03-21 12:30:00,111.97,112.03,111.63,111.95,16094.0,108.9811,109.0395,108.6502,108.9617,16094.0
2024-03-21 13:00:00,112.0,112.73,111.79,112.73,9851.0,109.0103,109.7208,108.8059,109.7208,9851.0
2024-03-21 13:30:00,112.76,112.93,112.01,112.03,16608.0,109.75,109.9155,109.0201,109.0395,16608.0
2024-03-21 14:00:00,112.0,112.35,111.88,112.35,15129.0,109.0103,109.351,108.8935,109.351,15129.0
2024-03-21 14:30:00,112.35,112.35,111.65,111.78,9557.0,109.351,109.351,108.6697,108.7962,9557.0
2024-03-21 15:00:00,111.75,111.9,111.28,111.53,20863.0,108.767,108.913,108.3095,108.5529,20863.0
2024-03-21 15:30:00,111.48,111.49,110.62,110.69,80303.0,108.5042,108.5139,107.6672,107.7353,80303.0
2024-03-22 09:30:00,110.46,111.33,109.64,109.87,7984.0,107.5114,108.3582,106.7133,106.9372,7984.0
2024-03-22 10:00:00,110.25,110.46,109.84,109.99,8712.0,107.307,107.5114,106.908,107.054,8712.0
2024-03-22 10:30:00,109.94,110.1,109.67,109.73,4635.0,107.0053,107.161,106.7425,106.8009,4635.0
2024-03-22 11:00:00,109.8,110.74,109.75,110.74,6218.0,106.8691,107.784,106.8204,107.784,6218.0
2024-03-22 11:30:00,110.62,110.94,110.62,110.93,5228.0,107.6672,107.9786,107.6672,107.9689,5228.0
2024-03-22 12:00:00,110.92,111.45,110.88,111.45,7556.0,107.9592,108.475,107.9202,108.475,7556.0
2024-03-22 12:30:00,111.32,111.72,110.94,110.97,16018.0,108.3485,108.7378,107.9786,108.0078,16018.0
2024-03-22 13:00:00,110.9,111.16,110.82,111.08,3845.0,107.9397,108.1928,107.8618,108.1149,3845.0
2024-03-22 13:30:00,111.03,111.11,110.81,111.0,4554.0,108.0662,108.1441,107.8521,108.037,4554.0
2024-03-22 14:00:00,111.02,111.15,110.88,111.15,7430.0,108.0565,108.183,107.9202,108.183,7430.0
2024-03-22 14:30:00,111.08,111.22,110.58,110.79,9586.0,108.1149,108.2512,107.6282,107.8326,9586.0
2024-03-22 15:00:00,110.76,110.84,109.97,110.12,16775.0,107.8034,107.8813,107.0345,107.1805,16775.0
2024-03-22 15:30:00,110.1,110.67,110.0,110.25,52126.0,107.161,107.7158,107.0637,107.307,52126.0
2024-03-25 09:30:00,110.77,111.9,110.77,111.23,3557.0,107.8132,108.913,107.8132,108.2609,3557.0
2024-03-25 10:00:00,111.25,111.25,110.8,110.93,5831.0,108.2803,108.2803,107.8424,107.9689,5831.0
2024-03-25 10:30:00,110.93,110.93,110.36,110.56,8022.0,107.9689,107.9689,107.4141,107.6088,8022.0
2024-03-25 11:00:00,110.49,110.68,109.93,110.07,7017.0,107.5406,107.7256,106.9956,107.1318,7017.0
2024-03-25 11:30:00,110.09,110.53,110.09,110.19,4832.0,107.1513,107.5796,107.1513,107.2486,4832.0
2024-03-25 12:00:00,110.21,110.44,110.21,110.4,2754.0,107.2681,107.492,107.2681,107.453,2754.0
2024-03-25 12:30:00,110.49,110.73,110.45,110.73,2038.0,107.5406,107.7742,107.5017,107.7742,2038.0
2024-03-25 13:00:00,110.78,110.78,110.48,110.73,15068.0,107.8229,107.8229,107.5309,107.7742,15068.0
2024-03-25 13:30:00,110.64,110.66,110.55,110.66,856.0,107.6866,107.7061,107.599,107.7061,856.0
2024-03-25 14:00:00,110.67,110.81,110.45,110.63,3249.0,107.7158,107.8521,107.5017,107.6769,3249.0
2024-03-25 14:30:00,110.59,110.86,110.18,110.32,7626.0,107.638,107.9008,107.2389,107.3752,7626.0
2024-03-25 15:00:00,110.33,110.52,110.05,110.05,5344.0,107.3849,107.5698,107.1124,107.1124,5344.0
2024-03-25 15:30:00,110.1,110.21,109.66,109.89,33340.0,107.161,107.2681,106.7328,106.9567,33340.0
2024-03-26 09:30:00,110.61,110.91,109.97,110.27,5006.0,107.6574,107.9494,107.0345,107.3265,5006.0
2024-03-26 10:00:00,110.34,110.59,109.87,109.89,3219.0,107.3946,107.638,106.9372,106.9567,3219.0
2024-03-26 10:30:00,109.8,111.36,109.8,111.36,7722.0,106.8691,108.3874,106.8691,108.3874,7722.0
2024-03-26 11:00:00,111.34,111.61,111.02,111.15,7069.0,108.3679,108.6307,108.0565,108.183,7069.0
2024-03-26 11:30:00,111.11,111.69,111.07,111.6,28888.0,108.1441,108.7086,108.1052,108.621,28888.0
2024-03-26 12:00:00,111.58,111.58,111.36,111.51,5314.0,108.6015,108.6015,108.3874,108.5334,5314.0
2024-03-26 12:30:00,111.63,111.78,111.57,111.57,7063.0,108.6502,108.7962,108.5918,108.5918,7063.0
2024-03-26 13:00:00,111.51,111.88,111.5,111.8,2854.0,108.5334,108.8935,108.5237,108.8157,2854.0
2024-03-26 13:30:00,111.74,111.74,111.1,111.49,7686.0,108.7573,108.7573,108.1344,108.5139,7686.0
2024-03-26 14:00:00,111.43,111.63,111.36,111.45,6305.0,108.4555,108.6502,108.3874,108.475,6305.0
2024-03-26 14:30:00,111.4,111.45,111.13,111.28,4703.0,108.4263,108.475,108.1636,108.3095,4703.0
2024-03-26 15:00:00,111.21,111.33,111.01,111.1,5033.0,108.2414,108.3582,108.0468,108.1344,5033.0
2024-03-26 15:30:00,111.04,111.46,110.84,111.37,57650.0,108.076,108.4847,107.8813,108.3971,57650.0
2024-03-27 09:30:00,112.0,113.3,112.0,113.16,8254.0,109.0103,110.2756,109.0103,110.1394,8254.0
2024-03-27 10:00:00,113.2,113.32,112.82,113.06,13266.0,110.1783,110.2951,109.8084,110.042,13266.0
2024-03-27 10:30:00,113.15,113.53,113.0,113.0,7370.0,110.1296,110.4995,109.9836,109.9836,7370.0
2024-03-27 11:00:00,113.06,113.36,113.0,113.29,14770.0,110.042,110.334,109.9836,110.2659,14770.0
2024-03-27 11:30:00,113.23,113.48,113.06,113.38,17019.0,110.2075,110.4508,110.042,110.3535,17019.0
2024-03-27 12:00:00,113.34,113.38,113.14,113.19,9207.0,110.3146,110.3535,110.1199,110.1686,9207.0
2024-03-27 12:30:00,113.21,114.12,113.14,113.98,45278.0,110.188,111.0737,110.1199,110.9375,45278.0
2024-03-27 13:00:00,114.1,114.1,113.76,113.96,4613.0,111.0543,111.0543,110.7233,110.918,4613.0
2024-03-27 13:30:00,114.04,114.49,114.04,114.4,6931.0,110.9959,111.4339,110.9959,111.3463,6931.0
2024-03-27 14:00:00,114.36,114.4,114.0,114.28,7673.0,111.3073,111.3463,110.9569,111.2295,7673.0
2024-03-27 14:30:00,114.34,114.4,114.07,114.22,6746.0,111.2879,111.3463,111.0251,111.1711,6746.0
2024-03-27 15:00:00,114.2,114.93,113.63,114.93,51294.0,111.1516,111.8621,110.5968,111.8621,51294.0
2024-03-27 15:30:00,114.93,115.18,114.41,114.64,60945.0,111.8621,112.1054,111.356,111.5799,60945.0
2024-03-28 09:30:00,114.49,116.0,114.49,115.78,12172.0,111.4339,112.9036,111.4339,112.6894,12172.0
2024-03-28 10:00:00,115.77,116.62,115.77,116.62,14187.0,112.6797,113.507,112.6797,113.507,14187.0
2024-03-28 10:30:00,116.69,116.77,116.32,116.42,18396.0,113.5751,113.653,113.215,113.3123,18396.0
2024-03-28 11:00:00,116.44,116.96,116.33,116.89,15120.0,113.3318,113.8379,113.2247,113.7698,15120.0
2024-03-28 11:30:00,116.97,117.19,116.76,117.18,13424.0,113.8477,114.0618,113.6433,114.0521,13424.0
2024-03-28 12:00:00,117.01,117.17,116.7,117.16,8940.0,113.8866,114.0423,113.5849,114.0326,8940.0
2024-03-28 12:30:00,117.16,117.21,116.95,117.12,5357.0,114.0326,114.0813,113.8282,113.9937,5357.0
2024-03-28 13:00:00,117.2,117.2,116.9,117.04,7908.0,114.0715,114.0715,113.7795,113.9158,7908.0
2024-03-28 13:30:00,117.15,117.24,117.03,117.1,7306.0,114.0229,114.1105,113.9061,113.9742,7306.0
2024-03-28 14:00:00,117.13,117.14,116.66,116.74,7115.0,114.0034,114.0131,113.5459,113.6238,7115.0
2024-03-28 14:30:00,116.73,117.07,116.54,116.87,12664.0,113.6141,113.945,113.4291,113.7503,12664.0
2024-03-28 15:00:00,116.86,116.98,116.64,116.98,8482.0,113.7406,113.8574,113.5265,113.8574,8482.0
2024-03-28 15:30:00,117.0,117.8,117.0,117.26,57664.0,113.8769,114.6555,113.8769,114.1299,57664.0
2024-04-01 09:30:00,117.37,117.48,116.26,117.31,7444.0,114.237,114.344,113.1566,114.1786,7444.0
2024-04-01 10:00:00,117.28,117.28,116.31,116.31,10791.0,114.1494,114.1494,113.2053,113.2053,10791.0
2024-04-01 10:30:00,116.34,116.7,116.32,116.51,9375.0,113.2345,113.5849,113.215,113.3999,9375.0
2024-04-01 11:00:00,116.5,116.62,116.46,116.6,5772.0,113.3902,113.507,113.3513,113.4875,5772.0
2024-04-01 11:30:00,116.67,116.69,116.17,116.17,7648.0,113.5557,113.5751,113.069,113.069,7648.0
2024-04-01 12:00:00,116.09,116.47,115.62,116.47,12255.0,112.9912,113.361,112.5337,113.361,12255.0
2024-04-01 12:30:00,116.45,116.45,116.1,116.24,7238.0,113.3415,113.3415,113.0009,113.1371,7238.0
2024-04-01 13:00:00,116.06,116.06,115.31,115.5,11373.0,112.962,112.962,112.232,112.4169,11373.0
2024-04-01 13:30:00,115.56,116.27,115.54,115.99,4490.0,112.4753,113.1663,112.4558,112.8938,4490.0
2024-04-01 14:00:00,116.06,116.13,115.61,115.7,6059.0,112.962,113.0301,112.524,112.6116,6059.0
2024-04-01 14:30:00,115.79,115.99,115.61,115.93,12601.0,112.6992,112.8938,112.524,112.8354,12601.0
2024-04-01 15:00:00,115.86,116.1,115.69,116.03,19428.0,112.7673,113.0009,112.6018,112.9328,19428.0
2024-04-01 15:30:00,116.02,116.53,115.6,116.19,100667.0,112.923,113.4194,112.5142,113.0885,100667.0
2024-04-02 09:30:00,114.79,114.79,113.19,113.42,22174.0,111.7259,111.7259,110.1686,110.3924,22174.0
2024-04-02 10:00:00,113.29,113.5,112.03,112.59,20232.0,110.2659,110.4703,109.0395,109.5846,20232.0
2024-04-02 10:30:00,112.9,112.98,111.56,111.98,28227.0,109.8863,109.9642,108.5821,108.9909,28227.0
2024-04-02 11:00:00,111.92,112.72,111.92,112.24,9745.0,108.9325,109.7111,108.9325,109.2439,9745.0
2024-04-02 11:30:00,112.18,112.26,112.0,112.16,11500.0,109.1855,109.2634,109.0103,109.1661,11500.0
2024-04-02 12:00:00,112.14,112.19,111.25,111.4,11394.0,109.1466,109.1953,108.2803,108.4263,11394.0
2024-04-02 12:30:00,111.38,111.61,111.22,111.61,6385.0,108.4069,108.6307,108.2512,108.6307,6385.0
2024-04-02 13:00:00,111.59,111.94,111.39,111.7,9536.0,108.6113,108.9519,108.4166,108.7183,9536.0
2024-04-02 13:30:00,111.66,111.69,111.28,111.34,8860.0,108.6794,108.7086,108.3095,108.3679,8860.0
2024-04-02 14:00:00,111.37,111.61,111.18,111.4,11911.0,108.3971,108.6307,108.2122,108.4263,11911.0
2024-04-02 14:30:00,111.36,111.96,111.36,111.96,8645.0,108.3874,108.9714,108.3874,108.9714,8645.0
2024-04-02 15:00:00,111.91,112.21,111.67,112.06,16226.0,108.9227,109.2147,108.6891,109.0687,16226.0
2024-04-02 15:30:00,111.98,112.84,111.98,112.77,81068.0,108.9909,109.8279,108.9909,109.7598,81068.0
2024-04-03 09:30:00,112.19,114.06,112.0,113.61,9325.0,109.1953,111.0153,109.0103,110.5774,9325.0
2024-04-03 10:00:00,113.68,114.67,113.68,114.64,6714.0,110.6455,111.6091,110.6455,111.5799,6714.0
2024-04-03 10:30:00,114.64,114.99,114.21,114.45,9169.0,111.5799,111.9205,111.1613,111.3949,9169.0
2024-04-03 11:00:00,114.46,114.46,113.84,114.11,11860.0,111.4047,111.4047,110.8012,111.064,11860.0
2024-04-03 11:30:00,114.09,114.13,113.4,113.45,6350.0,111.0445,111.0835,110.373,110.4216,6350.0
2024-04-03 12:00:00,113.42,113.64,113.24,113.57,5457.0,110.3924,110.6066,110.2172,110.5384,5457.0
2024-04-03 12:30:00,113.55,113.7,113.41,113.67,3900.0,110.519,110.665,110.3827,110.6358,3900.0
2024-04-03 13:00:00,113.63,113.91,113.23,113.26,6575.0,110.5968,110.8693,110.2075,110.2367,6575.0
2024-04-03 13:30:00,113.17,113.41,113.17,113.21,3570.0,110.1491,110.3827,110.1491,110.188,3570.0
2024-04-03 14:00:00,113.23,113.6,113.17,113.59,5754.0,110.2075,110.5676,110.1491,110.5579,5754.0
2024-04-03 14:30:00,113.5,113.59,113.26,113.54,32724.0,110.4703,110.5579,110.2367,110.5092,32724.0
2024-04-03 15:00:00,113.52,113.52,112.67,112.83,9675.0,110.4898,110.4898,109.6624,109.8182,9675.0
2024-04-03 15:30:00,112.88,113.03,112.44,112.48,60317.0,109.8668,110.0128,109.4386,109.4775,60317.0
2024-04-04 09:30:00,113.91,114.45,112.63,114.45,8236.0,110.8693,111.3949,109.6235,111.3949,8236.0
2024-04-04 10:00:00,114.16,114.32,113.92,114.15,2993.0,111.1127,111.2684,110.8791,111.1029,2993.0
2024-04-04 10:30:00,113.98,114.46,113.77,114.46,7645.0,110.9375,111.4047,110.7331,111.4047,7645.0
2024-04-04 11:00:00,114.29,114.32,114.01,114.01,5378.0,111.2392,111.2684,110.9667,110.9667,5378.0
2024-04-04 11:30:00,114.07,114.21,113.78,114.21,7764.0,111.0251,111.1613,110.7428,111.1613,7764.0
2024-04-04 12:00:00,114.24,114.37,113.76,114.01,8190.0,111.1905,111.3171,110.7233,110.9667,8190.0
2024-04-04 12:30:00,113.98,114.07,113.71,113.84,5628.0,110.9375,111.0251,110.6747,110.8012,5628.0
2024-04-04 13:00:00,113.86,113.92,113.67,113.79,5182.0,110.8207,110.8791,110.6358,110.7525,5182.0
2024-04-04 13:30:00,113.7,113.8,113.27,113.27,9895.0,110.665,110.7623,110.2464,110.2464,9895.0
2024-04-04 14:00:00,113.31,113.47,112.69,112.83,12642.0,110.2854,110.4411,109.6819,109.8182,12642.0
2024-04-04 14:30:00,112.67,112.75,111.46,111.5,20708.0,109.6624,109.7403,108.4847,108.5237,20708.0
2024-04-04 15:00:00,111.46,111.48,110.78,110.87,19815.0,108.4847,108.5042,107.8229,107.9105,19815.0
2024-04-04 15:30:00,110.62,111.37,110.56,110.97,49381.0,107.6672,108.3971,107.6088,108.0078,49381.0
2024-04-05 09:30:00,111.02,112.23,111.02,111.52,6468.0,108.0565,109.2342,108.0565,108.5431,6468.0
2024-04-05 10:00:00,111.54,111.84,111.34,111.35,4246.0,108.5626,108.8546,108.3679,108.3777,4246.0
2024-04-05 10:30:00,111.25,112.12,111.25,112.03,8556.0,108.2803,109.1271,108.2803,109.0395,8556.0
2024-04-05 11:00:00,111.99,112.06,111.28,111.82,7647.0,109.0006,109.0687,108.3095,108.8351,7647.0
2024-04-05 11:30:00,111.8,112.41,111.71,112.4,8112.0,108.8157,109.4094,108.7281,109.3997,8112.0
2024-04-05 12:00:00,112.48,113.35,112.41,113.35,10955.0,109.4775,110.3243,109.4094,110.3243,10955.0
2024-04-05 12:30:00,113.24,113.28,112.38,112.56,11771.0,110.2172,110.2562,109.3802,109.5554,11771.0
2024-04-05 13:00:00,112.6,112.6,111.99,112.19,10267.0,109.5943,109.5943,109.0006,109.1953,10267.0
2024-04-05 13:30:00,112.29,112.54,111.73,111.9,5205.0,109.2926,109.5359,108.7475,108.913,5205.0
2024-04-05 14:00:00,111.99,112.54,111.87,112.26,11137.0,109.0006,109.5359,108.8838,109.2634,11137.0
2024-04-05 14:30:00,112.22,112.79,112.07,112.79,9321.0,109.2245,109.7792,109.0785,109.7792,9321.0
2024-04-05 15:00:00,112.75,112.84,112.36,112.52,11299.0,109.7403,109.8279,109.3607,109.5164,11299.0
2024-04-05 15:30:00,112.44,112.51,112.07,112.47,36012.0,109.4386,109.5067,109.0785,109.4678,36012.0
2024-04-08 09:30:00,112.92,113.88,112.85,113.76,6997.0,110.375,111.3133,110.3065,111.196,6997.0
2024-04-08 10:00:00,113.62,113.96,113.01,113.84,10269.0,111.0592,111.3915,110.4629,111.2742,10269.0
2024-04-08 10:30:00,113.91,114.03,113.59,113.72,6009.0,111.3426,111.4599,111.0299,111.1569,6009.0
2024-04-08 11:00:00,113.72,113.72,113.1,113.28,9417.0,111.1569,111.1569,110.5509,110.7268,9417.0
2024-04-08 11:30:00,113.29,113.38,112.76,112.98,13019.0,110.7366,110.8246,110.2186,110.4336,13019.0
2024-04-08 12:00:00,113.03,113.88,112.9,113.87,7813.0,110.4825,111.3133,110.3554,111.3035,7813.0
2024-04-08 12:30:00,113.91,114.04,113.57,113.88,6616.0,111.3426,111.4697,111.0103,111.3133,6616.0
2024-04-08 13:00:00,113.89,113.97,113.53,113.63,10301.0,111.3231,111.4013,110.9712,111.069,10301.0
2024-04-08 13:30:00,113.69,113.75,113.57,113.7,8852.0,111.1276,111.1862,111.0103,111.1374,8852.0
2024-04-08 14:00:00,113.62,113.67,113.29,113.32,8888.0,111.0592,111.108,110.7366,110.7659,8888.0
2024-04-08 14:30:00,113.3,113.48,113.14,113.48,7113.0,110.7464,110.9223,110.59,110.9223,7113.0
2024-04-08 15:00:00,113.45,113.52,112.76,113.1,18369.0,110.893,110.9614,110.2186,110.5509,18369.0
2024-04-08 15:30:00,113.09,113.22,112.33,112.4,78810.0,110.5411,110.6682,109.7983,109.8667,78810.0
2024-04-09 09:30:00,112.98,113.74,112.98,113.57,12935.0,110.4336,111.1765,110.4336,111.0103,12935.0
2024-04-09 10:00:00,113.44,113.47,112.85,113.06,7602.0,110.8832,110.9126,110.3065,110.5118,7602.0
2024-04-09 10:30:00,112.76,112.76,112.21,112.31,8423.0,110.2186,110.2186,109.681,109.7787,8423.0
2024-04-09 11:00:00,112.28,113.15,112.27,112.87,18240.0,109.7494,110.5998,109.7396,110.3261,18240.0
2024-04-09 11:30:00,112.81,112.83,112.29,112.58,9018.0,110.2674,110.287,109.7592,110.0426,9018.0
2024-04-09 12:00:00,112.63,113.03,112.63,113.03,5600.0,110.0915,110.4825,110.0915,110.4825,5600.0
2024-04-09 12:30:00,112.92,113.03,112.73,112.73,6221.0,110.375,110.4825,110.1892,110.1892,6221.0
2024-04-09 13:00:00,112.74,113.17,112.72,112.98,5873.0,110.199,110.6193,110.1795,110.4336,5873.0
2024-04-09 13:30:00,112.94,113.39,112.94,113.12,7377.0,110.3945,110.8344,110.3945,110.5704,7377.0
2024-04-09 14:00:00,113.04,113.04,112.59,112.7,9842.0,110.4922,110.4922,110.0524,110.1599,9842.0
2024-04-09 14:30:00,112.67,112.86,112.4,112.71,11639.0,110.1306,110.3163,109.8667,110.1697,11639.0
2024-04-09 15:00:00,112.76,113.24,112.74,113.23,16343.0,110.2186,110.6877,110.199,110.678,16343.0
2024-04-09 15:30:00,113.23,113.48,112.82,112.94,65190.0,110.678,110.9223,110.2772,110.3945,65190.0
2024-04-10 09:30:00,110.1,110.36,107.38,108.06,32400.0,107.6185,107.8727,104.9598,105.6245,32400.0
2024-04-10 10:00:00,107.98,108.38,107.7,108.07,43734.0,105.5463,105.9373,105.2726,105.6343,43734.0
2024-04-10 10:30:00,108.18,108.42,107.97,108.12,19143.0,105.7418,105.9764,105.5365,105.6831,19143.0
2024-04-10 11:00:00,108.0,108.19,107.58,107.93,20338.0,105.5658,105.7516,105.1553,105.4974,20338.0
2024-04-10 11:30:00,107.93,107.93,106.37,106.5,13281.0,105.4974,105.4974,103.9726,104.0997,13281.0
2024-04-10 12:00:00,106.49,107.23,106.47,106.9,15838.0,104.0899,104.8132,104.0703,104.4906,15838.0
2024-04-10 12:30:00,106.87,106.87,106.08,106.52,7264.0,104.4613,104.4613,103.6891,104.1192,7264.0
2024-04-10 13:00:00,106.48,106.83,105.73,106.47,11137.0,104.0801,104.4222,103.347,104.0703,11137.0
2024-04-10 13:30:00,106.37,106.43,105.62,105.85,13185.0,103.9726,104.0312,103.2395,103.4643,13185.0
2024-04-10 14:00:00,105.63,105.85,104.84,104.9,17577.0,103.2493,103.4643,102.4771,102.5357,17577.0
2024-04-10 14:30:00,104.97,105.08,104.51,104.55,19625.0,102.6041,102.7117,102.1545,102.1936,19625.0
2024-04-10 15:00:00,104.47,105.9,104.37,105.67,32204.0,102.1154,103.5132,102.0177,103.2884,32204.0
2024-04-10 15:30:00,105.62,105.62,104.95,105.33,77783.0,103.2395,103.2395,102.5846,102.956,77783.0
2024-04-11 09:30:00,105.73,106.08,105.24,105.62,10329.0,103.347,103.6891,102.868,103.2395,10329.0
2024-04-11 10:00:00,105.42,105.45,104.94,105.03,10409.0,103.044,103.0733,102.5748,102.6628,10409.0
2024-04-11 10:30:00,105.04,105.37,104.99,104.99,9223.0,102.6726,102.9951,102.6237,102.6237,9223.0
2024-04-11 11:00:00,105.09,105.24,104.99,105.0,10271.0,102.7214,102.868,102.6237,102.6335,10271.0
2024-04-11 11:30:00,104.95,105.33,104.91,105.33,13834.0,102.5846,102.956,102.5455,102.956,13834.0
2024-04-11 12:00:00,105.2,105.26,104.75,104.81,9827.0,102.829,102.8876,102.3891,102.4477,9827.0
2024-04-11 12:30:00,104.78,104.91,104.51,104.69,10824.0,102.4184,102.5455,102.1545,102.3304,10824.0
2024-04-11 13:00:00,104.74,105.14,104.56,105.05,19221.0,102.3793,102.7703,102.2034,102.6823,19221.0
2024-04-11 13:30:00,105.05,105.39,105.05,105.14,10804.0,102.6823,103.0147,102.6823,102.7703,10804.0
2024-04-11 14:00:00,105.22,105.41,104.92,105.13,15217.0,102.8485,103.0342,102.5553,102.7605,15217.0
2024-04-11 14:30:00,105.07,105.18,104.9,105.03,12385.0,102.7019,102.8094,102.5357,102.6628,12385.0
2024-04-11 15:00:00,105.03,105.31,104.99,105.23,14680.0,102.6628,102.9365,102.6237,102.8583,14680.0
2024-04-11 15:30:00,105.19,105.42,104.79,105.37,109416.0,102.8192,103.044,102.4282,102.9951,109416.0
2024-04-12 09:30:00,103.94,104.06,103.19,103.56,12528.0,101.5973,101.7146,100.8643,101.2259,12528.0
2024-04-12 10:00:00,103.4,103.94,103.1,103.7,7272.0,101.0695,101.5973,100.7763,101.3628,7272.0
2024-04-12 10:30:00,103.86,104.22,103.76,104.01,8018.0,101.5192,101.871,101.4214,101.6658,8018.0
2024-04-12 11:00:00,104.01,104.17,103.9,103.9,6445.0,101.6658,101.8222,101.5583,101.5583,6445.0
2024-04-12 11:30:00,103.81,104.19,103.51,104.17,9870.0,101.4703,101.8417,101.177,101.8222,9870.0
2024-04-12 12:00:00,104.16,104.25,103.74,103.9,10149.0,101.8124,101.9004,101.4019,101.5583,10149.0
2024-04-12 12:30:00,103.89,103.94,103.44,103.52,8622.0,101.5485,101.5973,101.1086,101.1868,8622.0
2024-04-12 13:00:00,103.48,103.84,103.31,103.32,10698.0,101.1477,101.4996,100.9815,100.9913,10698.0
2024-04-12 13:30:00,103.31,103.53,103.12,103.22,9420.0,100.9815,101.1966,100.7958,100.8936,9420.0
2024-04-12 14:00:00,103.14,103.33,103.02,103.09,12367.0,100.8154,101.0011,100.6981,100.7665,12367.0
2024-04-12 14:30:00,103.26,103.4,103.0,103.3,12139.0,100.9327,101.0695,100.6785,100.9718,12139.0
2024-04-12 15:00:00,103.2,103.34,103.1,103.12,14751.0,100.874,101.0109,100.7763,100.7958,14751.0
2024-04-12 15:30:00,103.03,103.34,102.85,103.03,71775.0,100.7079,101.0109,100.5319,100.7079,71775.0
2024-04-15 09:30:00,103.62,103.72,102.89,103.04,2972.0,101.2846,101.3823,100.571,100.7176,2972.0
2024-04-15 10:00:00,103.18,103.18,101.93,102.17,6762.0,100.8545,100.8545,99.6327,99.8672,6762.0
2024-04-15 10:30:00,101.98,102.6,101.88,102.28,9527.0,99.6815,100.2876,99.5838,99.9748,9527.0
2024-04-15 11:00:00,102.12,102.38,101.98,102.38,6022.0,99.8184,100.0725,99.6815,100.0725,6022.0
2024-04-15 11:30:00,102.39,103.02,102.38,103.02,18427.0,100.0823,100.6981,100.0725,100.6981,18427.0
2024-04-15 12:00:00,103.02,103.33,102.99,103.18,9994.0,100.6981,101.0011,100.6688,100.8545,9994.0
2024-04-15 12:30:00,103.13,103.15,102.7,103.13,10153.0,100.8056,100.8252,100.3853,100.8056,10153.0
2024-04-15 13:00:00,103.13,103.13,102.19,102.3,14567.0,100.8056,100.8056,99.8868,99.9943,14567.0
2024-04-15 13:30:00,102.21,102.86,102.05,102.82,21692.0,99.9063,100.5417,99.7499,100.5026,21692.0
2024-04-15 14:00:00,102.75,102.77,102.29,102.34,18643.0,100.4342,100.4537,99.9845,100.0334,18643.0
2024-04-15 14:30:00,102.31,102.73,102.28,102.53,15885.0,100.0041,100.4146,99.9748,100.2191,15885.0
2024-04-15 15:00:00,102.52,102.52,102.0,102.18,19354.0,100.2094,100.2094,99.7011,99.877,19354.0
2024-04-15 15:30:00,102.23,102.81,102.22,102.73,78017.0,99.9259,100.4928,99.9161,100.4146,78017.0
2024-04-16 09:30:00,101.61,101.61,99.62,99.83,15484.0,99.3199,99.3199,97.3747,97.58,15484.0
2024-04-16 10:00:00,99.89,100.44,99.65,100.03,8289.0,97.6386,98.1762,97.404,97.7755,8289.0
2024-04-16 10:30:00,100.0,100.74,100.0,100.74,33118.0,97.7462,98.4695,97.7462,98.4695,33118.0
2024-04-16 11:00:00,100.75,101.01,100.75,101.01,6413.0,98.4792,98.7334,98.4792,98.7334,6413.0
2024-04-16 11:30:00,100.9,101.14,100.78,101.02,5826.0,98.6259,98.8605,98.5086,98.7432,5826.0
2024-04-16 12:00:00,100.89,101.31,100.75,101.25,3993.0,98.6161,99.0266,98.4792,98.968,3993.0
2024-04-16 12:30:00,101.26,101.26,100.93,101.09,3428.0,98.9778,98.9778,98.6552,98.8116,3428.0
2024-04-16 13:00:00,101.11,101.28,100.85,101.01,12282.0,98.8311,98.9973,98.577,98.7334,12282.0
2024-04-16 13:30:00,100.95,101.07,100.45,100.62,13512.0,98.6747,98.792,98.186,98.3522,13512.0
2024-04-16 14:00:00,100.55,101.36,100.08,100.21,12803.0,98.2838,99.0755,97.8243,97.9514,12803.0
2024-04-16 14:30:00,100.13,100.51,100.11,100.4,18942.0,97.8732,98.2447,97.8537,98.1371,18942.0
2024-04-16 15:00:00,100.42,100.42,100.09,100.24,14293.0,98.1567,98.1567,97.8341,97.9807,14293.0
2024-04-16 15:30:00,100.28,100.28,99.64,99.83,83578.0,98.0198,98.0198,97.3943,97.58,83578.0
2024-04-17 09:30:00,100.14,100.45,99.67,99.7,9640.0,97.883,98.186,97.4236,97.4529,9640.0
2024-04-17 10:00:00,99.73,99.73,98.71,99.05,9634.0,97.4822,97.4822,96.4852,96.8176,9634.0
2024-04-17 10:30:00,99.05,99.3,98.71,98.89,11083.0,96.8176,97.0619,96.4852,96.6612,11083.0
2024-04-17 11:00:00,99.08,99.31,98.95,99.04,8916.0,96.8469,97.0717,96.7198,96.8078,8916.0
2024-04-17 11:30:00,99.08,99.39,98.92,99.34,8425.0,96.8469,97.1499,96.6905,97.101,8425.0
2024-04-17 12:00:00,99.23,99.41,99.0,99.23,8644.0,96.9935,97.1694,96.7687,96.9935,8644.0
2024-04-17 12:30:00,99.17,99.24,98.58,98.58,9443.0,96.9349,97.0033,96.3582,96.3582,9443.0
2024-04-17 13:00:00,98.7,99.2,98.63,99.11,15032.0,96.4755,96.9642,96.407,96.8762,15032.0
2024-04-17 13:30:00,99.13,99.59,99.1,99.59,7461.0,96.8958,97.3454,96.8664,97.3454,7461.0
2024-04-17 14:00:00,99.54,99.7,98.98,98.99,5042.0,97.2965,97.4529,96.7491,96.7589,5042.0
2024-04-17 14:30:00,99.06,99.74,98.91,99.03,27575.0,96.8273,97.492,96.6807,96.798,27575.0
2024-04-17 15:00:00,98.96,99.11,98.48,98.48,18541.0,96.7296,96.8762,96.2604,96.2604,18541.0
2024-04-17 15:30:00,98.55,98.66,98.23,98.52,103446.0,96.3288,96.4364,96.016,96.2995,103446.0
2024-04-18 09:30:00,98.73,98.73,97.57,97.98,5252.0,96.5048,96.5048,95.3709,95.7717,5252.0
2024-04-18 10:00:00,97.99,98.57,97.65,98.56,6205.0,95.7815,96.3484,95.4491,96.3386,6205.0
2024-04-18 10:30:00,98.66,98.99,98.35,98.76,9310.0,96.4364,96.7589,96.1333,96.5341,9310.0
2024-04-18 11:00:00,98.81,98.94,98.49,98.75,9447.0,96.583,96.71,96.2702,96.5243,9447.0
2024-04-18 11:30:00,98.69,98.76,98.14,98.63,12264.0,96.4657,96.5341,95.9281,96.407,12264.0
2024-04-18 12:00:00,98.53,98.84,98.34,98.34,11450.0,96.3093,96.6123,96.1236,96.1236,11450.0
2024-04-18 12:30:00,98.36,98.37,97.91,97.98,16443.0,96.1431,96.1529,95.7033,95.7717,16443.0
2024-04-18 13:00:00,97.9,98.08,97.6,97.72,14769.0,95.6935,95.8694,95.4002,95.5175,14769.0
2024-04-18 13:30:00,97.67,97.75,97.19,97.26,5872.0,95.4687,95.5469,94.9995,95.0679,5872.0
2024-04-18 14:00:00,97.2,97.49,97.03,97.37,9673.0,95.0093,95.2927,94.8431,95.1754,9673.0
2024-04-18 14:30:00,97.26,97.42,96.99,97.2,10046.0,95.0679,95.2243,94.804,95.0093,10046.0
2024-04-18 15:00:00,97.15,97.27,97.02,97.15,10631.0,94.9604,95.0777,94.8333,94.9604,10631.0
2024-04-18 15:30:00,97.27,97.98,97.25,97.9,87639.0,95.0777,95.7717,95.0581,95.6935,87639.0
2024-04-19 09:30:00,97.56,98.93,97.32,98.77,4862.0,95.3611,96.7003,95.1266,96.5439,4862.0
2024-04-19 10:00:00,98.8,99.09,98.6,98.92,9133.0,96.5732,96.8567,96.3777,96.6905,9133.0
2024-04-19 10:30:00,98.85,98.98,98.4,98.6,10362.0,96.6221,96.7491,96.1822,96.3777,10362.0
2024-04-19 11:00:00,98.64,99.57,98.63,99.46,10369.0,96.4168,97.3258,96.407,97.2183,10369.0
2024-04-19 11:30:00,99.5,100.05,99.43,99.64,14508.0,97.2574,97.795,97.189,97.3943,14508.0
2024-04-19 12:00:00,99.67,99.94,99.47,99.47,15471.0,97.4236,97.6875,97.2281,97.2281,15471.0
2024-04-19 12:30:00,99.46,99.63,98.93,99.3,18883.0,97.2183,97.3845,96.7003,97.0619,18883.0
2024-04-19 13:00:00,99.3,99.52,99.08,99.14,10644.0,97.0619,97.277,96.8469,96.9055,10644.0
2024-04-19 13:30:00,99.19,99.69,99.13,99.29,9024.0,96.9544,97.4431,96.8958,97.0522,9024.0
2024-04-19 14:00:00,99.27,99.5,98.87,98.87,6495.0,97.0326,97.2574,96.6416,96.6416,6495.0
2024-04-19 14:30:00,98.87,98.92,98.54,98.79,8049.0,96.6416,96.6905,96.3191,96.5634,8049.0
2024-04-19 15:00:00,98.79,99.37,98.71,99.36,29698.0,96.5634,97.1303,96.4852,97.1206,29698.0
2024-04-19 15:30:00,99.32,99.78,99.18,99.36,70177.0,97.0815,97.5311,96.9446,97.1206,70177.0
2024-04-22 09:30:00,100.03,101.09,99.81,100.87,3323.0,97.7755,98.8116,97.5604,98.5965,3323.0
2024-04-22 10:00:00,100.95,101.07,100.68,100.77,5289.0,98.6747,98.792,98.4108,98.4988,5289.0
2024-04-22 10:30:00,100.73,101.47,100.55,100.63,13159.0,98.4597,99.183,98.2838,98.362,13159.0
2024-04-22 11:00:00,100.71,101.12,100.49,100.91,5163.0,98.4401,98.8409,98.2251,98.6356,5163.0
2024-04-22 11:30:00,100.99,101.29,100.75,101.29,11045.0,98.7138,99.0071,98.4792,99.0071,11045.0
2024-04-22 12:00:00,101.34,102.0,101.17,101.91,10549.0,99.0559,99.7011,98.8898,99.6131,10549.0
2024-04-22 12:30:00,101.9,102.1,101.73,101.75,6422.0,99.6033,99.7988,99.4372,99.4567,6422.0
2024-04-22 13:00:00,101.69,102.25,101.51,102.25,5205.0,99.3981,99.9454,99.2221,99.9454,5205.0
2024-04-22 13:30:00,102.26,102.76,102.08,102.55,7538.0,99.9552,100.4439,99.7793,100.2387,7538.0
2024-04-22 14:00:00,102.56,102.69,102.46,102.56,6897.0,100.2485,100.3755,100.1507,100.2485,6897.0
2024-04-22 14:30:00,102.53,102.66,102.22,102.33,10023.0,100.2191,100.3462,99.9161,100.0236,10023.0
2024-04-22 15:00:00,102.28,102.34,101.46,101.46,17162.0,99.9748,100.0334,99.1732,99.1732,17162.0
2024-04-22 15:30:00,101.42,101.69,101.14,101.28,61116.0,99.1341,99.3981,98.8605,98.9973,61116.0
2024-04-23 09:30:00,101.87,102.54,101.63,102.42,5193.0,99.574,100.2289,99.3394,100.1116,5193.0
2024-04-23 10:00:00,102.61,103.85,102.55,103.34,14455.0,100.2973,101.5094,100.2387,101.0109,14455.0
2024-04-23 10:30:00,103.31,103.69,103.16,103.32,9557.0,100.9815,101.353,100.8349,100.9913,9557.0
2024-04-23 11:00:00,103.23,103.3,102.89,103.27,17207.0,100.9034,100.9718,100.571,100.9424,17207.0
2024-04-23 11:30:00,103.29,103.3,102.95,103.2,8572.0,100.962,100.9718,100.6297,100.874,8572.0
2024-04-23 12:00:00,103.22,103.62,103.16,103.62,12630.0,100.8936,101.2846,100.8349,101.2846,12630.0
2024-04-23 12:30:00,103.69,103.8,103.52,103.73,15981.0,101.353,101.4605,101.1868,101.3921,15981.0
2024-04-23 13:00:00,103.76,103.94,103.55,103.91,11045.0,101.4214,101.5973,101.2161,101.568,11045.0
2024-04-23 13:30:00,103.99,104.0,103.77,103.81,6968.0,101.6462,101.656,101.4312,101.4703,6968.0
2024-04-23 14:00:00,103.84,104.26,103.81,104.14,11407.0,101.4996,101.9101,101.4703,101.7928,11407.0
2024-04-23 14:30:00,104.13,104.15,103.88,104.07,12557.0,101.7831,101.8026,101.5387,101.7244,12557.0
2024-04-23 15:00:00,103.98,103.98,103.48,103.5,27199.0,101.6364,101.6364,101.1477,101.1673,27199.0
2024-04-23 15:30:00,103.57,103.7,103.09,103.3,46755.0,101.2357,101.3628,100.7665,100.9718,46755.0
2024-04-24 09:30:00,103.17,103.6,102.69,103.25,5173.0,100.8447,101.265,100.3755,100.9229,5173.0
2024-04-24 10:00:00,103.38,103.62,103.09,103.18,21261.0,101.05,101.2846,100.7665,100.8545,21261.0
2024-04-24 10:30:00,103.03,103.16,102.58,102.61,11034.0,100.7079,100.8349,100.268,100.2973,11034.0
2024-04-24 11:00:00,102.7,102.7,102.42,102.54,2364.0,100.3853,100.3853,100.1116,100.2289,2364.0
2024-04-24 11:30:00,102.59,102.64,102.1,102.16,8957.0,100.2778,100.3266,99.7988,99.8575,8957.0
2024-04-24 12:00:00,102.18,102.36,102.1,102.36,4874.0,99.877,100.053,99.7988,100.053,4874.0
2024-04-24 12:30:00,102.3,102.56,102.16,102.5,6541.0,99.9943,100.2485,99.8575,100.1898,6541.0
2024-04-24 13:00:00,102.43,102.5,102.32,102.39,5806.0,100.1214,100.1898,100.0139,100.0823,5806.0
2024-04-24 13:30:00,102.4,102.71,102.39,102.7,3649.0,100.0921,100.3951,100.0823,100.3853,3649.0
2024-04-24 14:00:00,102.67,102.73,102.45,102.52,7097.0,100.356,100.4146,100.1409,100.2094,7097.0
2024-04-24 14:30:00,102.44,102.55,102.34,102.45,7698.0,100.1312,100.2387,100.0334,100.1409,7698.0
2024-04-24 15:00:00,102.4,103.04,102.33,102.93,14020.0,100.0921,100.7176,100.0236,100.6101,14020.0
2024-04-24 15:30:00,102.93,103.67,102.82,103.66,71190.0,100.6101,101.3334,100.5026,101.3237,71190.0
2024-04-25 09:30:00,102.19,102.46,100.01,100.32,6938.0,99.8868,100.1507,97.7559,98.0589,6938.0
2024-04-25 10:00:00,100.49,100.78,100.22,100.29,9396.0,98.2251,98.5086,97.9612,98.0296,9396.0
2024-04-25 10:30:00,100.27,100.36,99.77,99.91,11618.0,98.0101,98.098,97.5213,97.6582,11618.0
2024-04-25 11:00:00,99.96,100.57,99.96,100.49,13036.0,97.7071,98.3033,97.7071,98.2251,13036.0
2024-04-25 11:30:00,100.45,100.46,99.96,100.45,13756.0,98.186,98.1958,97.7071,98.186,13756.0
2024-04-25 12:00:00,100.45,100.77,100.36,100.77,7675.0,98.186,98.4988,98.098,98.4988,7675.0
2024-04-25 12:30:00,100.77,100.96,100.08,100.08,24921.0,98.4988,98.6845,97.8243,97.8243,24921.0
2024-04-25 13:00:00,100.11,100.18,99.83,99.91,14943.0,97.8537,97.9221,97.58,97.6582,14943.0
2024-04-25 13:30:00,99.92,100.34,99.77,100.33,14665.0,97.668,98.0785,97.5213,98.0687,14665.0
2024-04-25 14:00:00,100.34,100.71,100.24,100.24,11878.0,98.0785,98.4401,97.9807,97.9807,11878.0
2024-04-25 14:30:00,100.33,100.78,100.17,100.78,10094.0,98.0687,98.5086,97.9123,98.5086,10094.0
2024-04-25 15:00:00,100.78,100.94,100.5,100.5,19518.0,98.5086,98.665,98.2349,98.2349,19518.0
2024-04-25 15:30:00,100.3,100.84,100.08,100.74,90541.0,98.0394,98.5672,97.8243,98.4695,90541.0
2024-04-26 09:30:00,100.7,101.35,100.23,101.35,4772.0,98.4304,99.0657,97.971,99.0657,4772.0
2024-04-26 10:00:00,101.12,101.61,100.59,100.87,9134.0,98.8409,99.3199,98.3229,98.5965,9134.0
2024-04-26 10:30:00,100.98,101.49,100.88,101.17,10280.0,98.7041,99.2026,98.6063,98.8898,10280.0
2024-04-26 11:00:00,101.2,101.44,101.03,101.38,6581.0,98.9191,99.1537,98.7529,99.095,6581.0
2024-04-26 11:30:00,101.34,101.39,101.09,101.32,6065.0,99.0559,99.1048,98.8116,99.0364,6065.0
2024-04-26 12:00:00,101.25,101.48,101.24,101.29,7123.0,98.968,99.1928,98.9582,99.0071,7123.0
2024-04-26 12:30:00,101.23,101.42,101.2,101.22,4078.0,98.9484,99.1341,98.9191,98.9387,4078.0
2024-04-26 13:00:00,101.19,101.33,100.79,101.01,8314.0,98.9093,99.0462,98.5183,98.7334,8314.0
2024-04-26 13:30:00,101.06,102.03,100.94,101.79,23460.0,98.7823,99.7304,98.665,99.4958,23460.0
2024-04-26 14:00:00,101.65,101.74,101.43,101.43,4486.0,99.359,99.4469,99.1439,99.1439,4486.0
2024-04-26 14:30:00,101.36,101.48,100.96,101.17,13089.0,99.0755,99.1928,98.6845,98.8898,13089.0
2024-04-26 15:00:00,101.2,101.25,100.94,100.98,10075.0,98.9191,98.968,98.665,98.7041,10075.0
2024-04-26 15:30:00,100.95,101.08,100.51,100.58,110430.0,98.6747,98.8018,98.2447,98.3131,110430.0
2024-04-29 09:30:00,101.47,101.88,100.34,101.49,8217.0,99.183,99.5838,98.0785,99.2026,8217.0
2024-04-29 10:00:00,101.28,101.42,100.65,101.3,28849.0,98.9973,99.1341,98.3815,99.0169,28849.0
2024-04-29 10:30:00,101.39,102.08,101.24,101.66,9827.0,99.1048,99.7793,98.9582,99.3687,9827.0
2024-04-29 11:00:00,101.68,101.96,101.6,101.61,8832.0,99.3883,99.662,99.3101,99.3199,8832.0
2024-04-29 11:30:00,101.6,101.71,101.44,101.71,12851.0,99.3101,99.4176,99.1537,99.4176,12851.0
2024-04-29 12:00:00,101.66,102.14,101.59,102.08,13357.0,99.3687,99.8379,99.3003,99.7793,13357.0
2024-04-29 12:30:00,102.08,102.08,101.32,101.4,8026.0,99.7793,99.7793,99.0364,99.1146,8026.0
2024-04-29 13:00:00,101.39,102.56,101.38,102.51,14551.0,99.1048,100.2485,99.095,100.1996,14551.0
2024-04-29 13:30:00,102.5,102.86,102.5,102.78,9189.0,100.1898,100.5417,100.1898,100.4635,9189.0
2024-04-29 14:00:00,102.63,103.26,102.56,103.0,12597.0,100.3169,100.9327,100.2485,100.6785,12597.0
2024-04-29 14:30:00,103.12,103.34,102.89,103.16,12685.0,100.7958,101.0109,100.571,100.8349,12685.0
2024-04-29 15:00:00,103.13,103.3,102.74,103.13,23988.0,100.8056,100.9718,100.4244,100.8056,23988.0
2024-04-29 15:30:00,103.17,103.25,102.32,102.84,88354.0,100.8447,100.9229,100.0139,100.5221,88354.0
2024-04-30 09:30:00,101.33,101.33,99.52,99.73,13167.0,99.0462,99.0462,97.277,97.4822,13167.0
2024-04-30 10:00:00,99.68,99.96,99.35,99.39,25795.0,97.4334,97.7071,97.1108,97.1499,25795.0
2024-04-30 10:30:00,99.33,100.04,99.07,99.86,12853.0,97.0913,97.7852,96.8371,97.6093,12853.0
2024-04-30 11:00:00,99.8,99.86,99.27,99.8,12072.0,97.5507,97.6093,97.0326,97.5507,12072.0
2024-04-30 11:30:00,99.72,99.93,99.36,99.7,17012.0,97.4725,97.6777,97.1206,97.4529,17012.0
2024-04-30 12:00:00,99.65,99.88,99.47,99.53,13046.0,97.404,97.6289,97.2281,97.2867,13046.0
2024-04-30 12:30:00,99.47,99.76,98.95,99.65,24839.0,97.2281,97.5116,96.7198,97.404,24839.0
2024-04-30 13:00:00,99.69,99.73,99.34,99.58,13529.0,97.4431,97.4822,97.101,97.3356,13529.0
2024-04-30 13:30:00,99.51,99.62,99.33,99.61,12546.0,97.2672,97.3747,97.0913,97.3649,12546.0
2024-04-30 14:00:00,99.61,99.71,99.21,99.45,9948.0,97.3649,97.4627,96.974,97.2085,9948.0
2024-04-30 14:30:00,99.4,99.6,99.34,99.51,10639.0,97.1597,97.3552,97.101,97.2672,10639.0
2024-04-30 15:00:00,99.45,99.59,99.13,99.33,13520.0,97.2085,97.3454,96.8958,97.0913,13520.0
2024-04-30 15:30:00,99.3,99.51,99.13,99.37,88174.0,97.0619,97.2672,96.8958,97.1303,88174.0
2024-05-01 09:30:00,99.71,99.94,98.41,98.52,13693.0,97.4627,97.6875,96.192,96.2995,13693.0
2024-05-01 10:00:00,98.09,98.17,97.41,97.48,17193.0,95.8792,95.9574,95.2145,95.2829,17193.0
2024-05-01 10:30:00,97.49,97.72,96.8,97.06,13771.0,95.2927,95.5175,94.6183,94.8724,13771.0
2024-05-01 11:00:00,96.98,97.0,96.66,96.84,9436.0,94.7942,94.8138,94.4814,94.6574,9436.0
2024-05-01 11:30:00,96.72,97.04,96.58,96.91,8332.0,94.5401,94.8529,94.4032,94.7258,8332.0
2024-05-01 12:00:00,96.83,97.39,96.82,97.37,7516.0,94.6476,95.195,94.6378,95.1754,7516.0
2024-05-01 12:30:00,97.19,97.61,97.02,97.61,4080.0,94.9995,95.41,94.8333,95.41,4080.0
2024-05-01 13:00:00,97.62,98.22,97.48,97.99,7879.0,95.4198,96.0063,95.2829,95.7815,7879.0
2024-05-01 13:30:00,97.98,98.27,97.66,97.75,6775.0,95.7717,96.0551,95.4589,95.5469,6775.0
2024-05-01 14:00:00,97.69,98.6,97.61,98.53,9065.0,95.4882,96.3777,95.41,96.3093,9065.0
2024-05-01 14:30:00,98.63,100.42,98.04,100.41,17280.0,96.407,98.1567,95.8303,98.1469,17280.0
2024-05-01 15:00:00,100.53,100.86,99.94,100.09,10583.0,98.2642,98.5868,97.6875,97.8341,10583.0
2024-05-01 15:30:00,99.87,99.87,98.03,98.05,55684.0,97.6191,97.6191,95.8206,95.8401,55684.0
2024-05-02 09:30:00,98.6,98.94,97.78,98.04,16426.0,96.3777,96.71,95.5762,95.8303,16426.0
2024-05-02 10:00:00,98.04,98.07,97.56,97.87,11103.0,95.8303,95.8596,95.3611,95.6642,11103.0
2024-05-02 10:30:00,97.94,98.64,97.49,98.64,17916.0,95.7326,96.4168,95.2927,96.4168,17916.0
2024-05-02 11:00:00,98.6,99.12,98.53,98.78,23376.0,96.3777,96.886,96.3093,96.5536,23376.0
2024-05-02 11:30:00,98.85,99.24,98.75,99.23,6577.0,96.6221,97.0033,96.5243,96.9935,6577.0
2024-05-02 12:00:00,99.25,99.32,98.7,99.04,20869.0,97.0131,97.0815,96.4755,96.8078,20869.0
2024-05-02 12:30:00,98.93,99.06,98.59,99.03,2778.0,96.7003,96.8273,96.3679,96.798,2778.0
2024-05-02 13:00:00,99.27,99.6,99.14,99.23,8652.0,97.0326,97.3552,96.9055,96.9935,8652.0
2024-05-02 13:30:00,99.36,99.45,99.04,99.3,6183.0,97.1206,97.2085,96.8078,97.0619,6183.0
2024-05-02 14:00:00,99.15,99.51,99.03,99.08,51688.0,96.9153,97.2672,96.798,96.8469,51688.0
2024-05-02 14:30:00,99.09,99.24,98.93,99.11,23776.0,96.8567,97.0033,96.7003,96.8762,23776.0
2024-05-02 15:00:00,99.03,99.2,98.84,99.09,15905.0,96.798,96.9642,96.6123,96.8567,15905.0
2024-05-02 15:30:00,98.99,99.21,98.7,98.73,112925.0,96.7589,96.974,96.4755,96.5048,112925.0
2024-05-03 09:30:00,100.63,101.25,99.92,100.99,60216.0,98.362,98.968,97.668,98.7138,60216.0
2024-05-03 10:00:00,101.69,101.69,100.82,101.3,32693.0,99.3981,99.3981,98.5477,99.0169,32693.0
2024-05-03 10:30:00,101.33,101.33,100.14,100.27,15555.0,99.0462,99.0462,97.883,98.0101,15555.0
2024-05-03 11:00:00,100.14,100.53,99.98,100.44,24415.0,97.883,98.2642,97.7266,98.1762,24415.0
2024-05-03 11:30:00,100.67,100.67,99.81,100.22,17462.0,98.401,98.401,97.5604,97.9612,17462.0
2024-05-03 12:00:00,100.34,100.62,100.31,100.55,4438.0,98.0785,98.3522,98.0492,98.2838,4438.0
2024-05-03 12:30:00,100.54,100.89,100.48,100.61,4916.0,98.274,98.6161,98.2153,98.3424,4916.0
2024-05-03 13:00:00,100.59,100.78,100.28,100.31,10053.0,98.3229,98.5086,98.0198,98.0492,10053.0
2024-05-03 13:30:00,100.29,100.71,100.29,100.66,2379.0,98.0296,98.4401,98.0296,98.3913,2379.0
2024-05-03 14:00:00,100.61,100.9,100.53,100.75,4099.0,98.3424,98.6259,98.2642,98.4792,4099.0
2024-05-03 14:30:00,100.71,100.83,100.3,100.4,5251.0,98.4401,98.5574,98.0394,98.1371,5251.0
2024-05-03 15:00:00,100.42,100.58,100.13,100.58,8646.0,98.1567,98.3131,97.8732,98.3131,8646.0
2024-05-03 15:30:00,100.52,100.52,99.9,99.97,53720.0,98.2544,98.2544,97.6484,97.7168,53720.0
2024-05-06 09:30:00,101.46,102.22,101.07,102.0,8384.0,99.1732,99.9161,98.792,99.7011,8384.0
2024-05-06 10:00:00,102.1,102.8,102.1,102.58,17361.0,99.7988,100.483,99.7988,100.268,17361.0
2024-05-06 10:30:00,102.48,102.5,101.68,101.83,6603.0,100.1703,100.1898,99.3883,99.5349,6603.0
2024-05-06 11:00:00,101.86,101.86,101.43,101.55,5722.0,99.5642,99.5642,99.1439,99.2612,5722.0
2024-05-06 11:30:00,101.57,101.71,101.25,101.4,9032.0,99.2808,99.4176,98.968,99.1146,9032.0
2024-05-06 12:00:00,101.37,102.08,101.3,101.64,16489.0,99.0853,99.7793,99.0169,99.3492,16489.0
2024-05-06 12:30:00,101.73,101.96,101.43,101.65,11234.0,99.4372,99.662,99.1439,99.359,11234.0
2024-05-06 13:00:00,101.69,102.06,101.51,101.97,5551.0,99.3981,99.7597,99.2221,99.6717,5551.0
2024-05-06 13:30:00,101.92,101.98,101.47,101.53,6362.0,99.6229,99.6815,99.183,99.2417,6362.0
2024-05-06 14:00:00,101.57,101.7,101.4,101.55,6276.0,99.2808,99.4078,99.1146,99.2612,6276.0
2024-05-06 14:30:00,101.65,101.73,101.04,101.19,14461.0,99.359,99.4372,98.7627,98.9093,14461.0
2024-05-06 15:00:00,100.92,101.13,100.72,100.78,12834.0,98.6454,98.8507,98.4499,98.5086,12834.0
2024-05-06 15:30:00,100.7,101.13,100.54,100.72,44568.0,98.4304,98.8507,98.274,98.4499,44568.0
2024-05-07 09:30:00,100.8,101.67,100.37,101.31,9269.0,98.5281,99.3785,98.1078,99.0266,9269.0
2024-05-07 10:00:00,101.3,101.85,101.11,101.67,6487.0,99.0169,99.5545,98.8311,99.3785,6487.0
2024-05-07 10:30:00,101.5,102.35,101.44,102.34,9546.0,99.2123,100.0432,99.1537,100.0334,9546.0
2024-05-07 11:00:00,102.39,102.85,102.26,102.85,7778.0,100.0823,100.5319,99.9552,100.5319,7778.0
2024-05-07 11:30:00,102.7,102.83,102.49,102.53,8286.0,100.3853,100.5124,100.18,100.2191,8286.0
2024-05-07 12:00:00,102.61,102.74,102.52,102.74,5218.0,100.2973,100.4244,100.2094,100.4244,5218.0
2024-05-07 12:30:00,102.73,102.74,101.97,102.05,3521.0,100.4146,100.4244,99.6717,99.7499,3521.0
2024-05-07 13:00:00,102.0,102.31,101.89,101.89,4479.0,99.7011,100.0041,99.5936,99.5936,4479.0
2024-05-07 13:30:00,101.92,102.24,101.72,102.05,6845.0,99.6229,99.9357,99.4274,99.7499,6845.0
2024-05-07 14:00:00,101.95,102.21,101.95,102.18,4594.0,99.6522,99.9063,99.6522,99.877,4594.0
2024-05-07 14:30:00,102.23,102.33,101.36,101.55,17731.0,99.9259,100.0236,99.0755,99.2612,17731.0
2024-05-07 15:00:00,101.53,101.92,101.26,101.8,10621.0,99.2417,99.6229,98.9778,99.5056,10621.0
2024-05-07 15:30:00,101.69,101.87,101.37,101.37,42964.0,99.3981,99.574,99.0853,99.0853,42964.0
2024-05-08 09:30:00,100.76,101.31,99.81,101.1,8547.0,98.489,99.0266,97.5604,98.8214,8547.0
2024-05-08 10:00:00,101.29,102.25,101.2,102.25,2562.0,99.0071,99.9454,98.9191,99.9454,2562.0
2024-05-08 10:30:00,102.22,102.22,101.41,101.5,6656.0,99.9161,99.9161,99.1244,99.2123,6656.0
2024-05-08 11:00:00,101.4,101.73,101.38,101.66,2797.0,99.1146,99.4372,99.095,99.3687,2797.0
2024-05-08 11:30:00,101.89,102.13,101.68,102.06,4768.0,99.5936,99.8281,99.3883,99.7597,4768.0
2024-05-08 12:00:00,102.06,102.23,101.34,101.34,11134.0,99.7597,99.9259,99.0559,99.0559,11134.0
2024-05-08 12:30:00,101.41,101.78,101.09,101.78,3478.0,99.1244,99.486,98.8116,99.486,3478.0
2024-05-08 13:00:00,101.64,102.07,101.45,102.07,3315.0,99.3492,99.7695,99.1635,99.7695,3315.0
2024-05-08 13:30:00,102.02,102.26,101.98,102.15,2760.0,99.7206,99.9552,99.6815,99.8477,2760.0
2024-05-08 14:00:00,102.13,102.57,102.1,102.57,7755.0,99.8281,100.2582,99.7988,100.2582,7755.0
2024-05-08 14:30:00,102.57,102.57,102.06,102.48,15502.0,100.2582,100.2582,99.7597,100.1703,15502.0
2024-05-08 15:00:00,102.52,103.0,102.28,102.77,17838.0,100.2094,100.6785,99.9748,100.4537,17838.0
2024-05-08 15:30:00,102.83,103.16,102.63,102.91,59751.0,100.5124,100.8349,100.3169,100.5906,59751.0
2024-05-09 09:30:00,102.65,102.88,102.13,102.88,3985.0,100.3364,100.5612,99.8281,100.5612,3985.0
2024-05-09 10:00:00,103.29,103.94,103.29,103.62,10626.0,100.962,101.5973,100.962,101.2846,10626.0
2024-05-09 10:30:00,103.73,103.82,103.4,103.57,7238.0,101.3921,101.4801,101.0695,101.2357,7238.0
2024-05-09 11:00:00,103.63,103.92,103.53,103.89,5768.0,101.2943,101.5778,101.1966,101.5485,5768.0
2024-05-09 11:30:00,103.83,104.41,103.59,103.63,14020.0,101.4898,102.0568,101.2552,101.2943,14020.0
2024-05-09 12:00:00,103.67,103.93,103.54,103.85,19096.0,101.3334,101.5876,101.2064,101.5094,19096.0
2024-05-09 12:30:00,103.93,103.93,103.29,103.3,64501.0,101.5876,101.5876,100.962,100.9718,64501.0
2024-05-09 13:00:00,103.1,103.47,103.05,103.25,14593.0,100.7763,101.1379,100.7274,100.9229,14593.0
2024-05-09 13:30:00,103.32,103.95,103.31,103.95,3720.0,100.9913,101.6071,100.9815,101.6071,3720.0
2024-05-09 14:00:00,103.95,104.27,103.8,104.18,13552.0,101.6071,101.9199,101.4605,101.8319,13552.0
2024-05-09 14:30:00,104.27,104.88,104.0,104.54,35711.0,101.9199,102.5162,101.656,102.1838,35711.0
2024-05-09 15:00:00,104.41,104.8,103.64,104.18,27266.0,102.0568,102.438,101.3041,101.8319,27266.0
2024-05-09 15:30:00,104.1,105.6,104.1,104.74,159458.0,101.7537,103.2199,101.7537,102.3793,159458.0
2024-05-10 09:30:00,105.31,105.67,104.96,105.67,6690.0,102.9365,103.2884,102.5944,103.2884,6690.0
2024-05-10 10:00:00,105.25,105.45,104.7,105.06,30247.0,102.8778,103.0733,102.3402,102.6921,30247.0
2024-05-10 10:30:00,105.06,105.48,105.0,105.22,13349.0,102.6921,103.1026,102.6335,102.8485,13349.0
2024-05-10 11:00:00,105.22,105.43,105.13,105.34,8110.0,102.8485,103.0538,102.7605,102.9658,8110.0
2024-05-10 11:30:00,105.42,105.63,105.41,105.6,11349.0,103.044,103.2493,103.0342,103.2199,11349.0
2024-05-10 12:00:00,105.45,105.6,105.43,105.43,56181.0,103.0733,103.2199,103.0538,103.0538,56181.0
2024-05-10 12:30:00,105.51,106.06,105.51,106.02,15988.0,103.132,103.6696,103.132,103.6305,15988.0
2024-05-10 13:00:00,105.91,105.91,105.08,105.32,8372.0,103.5229,103.5229,102.7117,102.9462,8372.0
2024-05-10 13:30:00,105.32,105.66,105.32,105.57,2506.0,102.9462,103.2786,102.9462,103.1906,2506.0
2024-05-10 14:00:00,105.56,105.59,105.17,105.19,2144.0,103.1808,103.2102,102.7996,102.8192,2144.0
2024-05-10 14:30:00,105.21,105.34,105.09,105.27,4791.0,102.8387,102.9658,102.7214,102.8974,4791.0
2024-05-10 15:00:00,105.25,105.36,105.18,105.21,3297.0,102.8778,102.9853,102.8094,102.8387,3297.0
2024-05-10 15:30:00,105.23,105.66,105.23,105.6,25034.0,102.8583,103.2786,102.8583,103.2199,25034.0
2024-05-13 09:30:00,106.79,107.25,106.37,107.0,7045.0,104.3831,104.8327,103.9726,104.5884,7045.0
2024-05-13 10:00:00,107.0,107.0,105.51,105.66,8262.0,104.5884,104.5884,103.132,103.2786,8262.0
2024-05-13 10:30:00,105.42,105.94,105.42,105.52,5591.0,103.044,103.5523,103.044,103.1417,5591.0
2024-05-13 11:00:00,105.44,105.57,105.25,105.38,3377.0,103.0635,103.1906,102.8778,103.0049,3377.0
2024-05-13 11:30:00,105.24,105.3,104.88,105.09,7590.0,102.868,102.9267,102.5162,102.7214,7590.0
2024-05-13 12:00:00,105.08,105.08,104.47,104.74,8272.0,102.7117,102.7117,102.1154,102.3793,8272.0
2024-05-13 12:30:00,104.74,105.33,104.69,105.21,15160.0,102.3793,102.956,102.3304,102.8387,15160.0
2024-05-13 13:00:00,105.03,105.03,104.47,104.56,5556.0,102.6628,102.6628,102.1154,102.2034,5556.0
2024-05-13 13:30:00,104.66,104.68,104.46,104.6,4121.0,102.3011,102.3207,102.1056,102.2425,4121.0
2024-05-13 14:00:00,104.59,105.11,104.56,105.04,7622.0,102.2327,102.741,102.2034,102.6726,7622.0
2024-05-13 14:30:00,105.09,105.21,104.59,104.64,2820.0,102.7214,102.8387,102.2327,102.2816,2820.0
2024-05-13 15:00:00,104.62,104.85,104.44,104.55,5194.0,102.262,102.4868,102.0861,102.1936,5194.0
2024-05-13 15:30:00,104.55,105.03,104.48,104.81,28603.0,102.1936,102.6628,102.1252,102.4477,28603.0
2024-05-14 09:30:00,106.55,106.73,105.41,106.72,6468.0,104.1485,104.3245,103.0342,104.3147,6468.0
2024-05-14 10:00:00,106.58,106.62,105.44,105.86,3216.0,104.1778,104.2169,103.0635,103.4741,3216.0
2024-05-14 10:30:00,105.81,106.36,105.8,106.33,5678.0,103.4252,103.9628,103.4154,103.9335,5678.0
2024-05-14 11:00:00,106.26,106.28,105.71,105.92,4658.0,103.8651,103.8846,103.3275,103.5327,4658.0
2024-05-14 11:30:00,106.01,106.16,105.71,105.71,5404.0,103.6207,103.7673,103.3275,103.3275,5404.0
2024-05-14 12:00:00,105.74,105.74,105.12,105.33,5588.0,103.3568,103.3568,102.7508,102.956,5588.0
2024-05-14 12:30:00,105.47,105.49,105.06,105.1,5341.0,103.0929,103.1124,102.6921,102.7312,5341.0
2024-05-14 13:00:00,105.18,105.51,105.02,105.09,9925.0,102.8094,103.132,102.653,102.7214,9925.0
2024-05-14 13:30:00,105.09,105.22,104.87,105.14,3022.0,102.7214,102.8485,102.5064,102.7703,3022.0
2024-05-14 14:00:00,105.28,105.46,105.02,105.44,14857.0,102.9071,103.0831,102.653,103.0635,14857.0
2024-05-14 14:30:00,105.49,105.57,105.28,105.57,5161.0,103.1124,103.1906,102.9071,103.1906,5161.0
2024-05-14 15:00:00,105.36,105.36,104.99,105.33,8552.0,102.9853,102.9853,102.6237,102.956,8552.0
2024-05-14 15:30:00,105.39,105.43,104.88,105.05,39617.0,103.0147,103.0538,102.5162,102.6823,39617.0
2024-05-15 09:30:00,106.39,106.39,104.42,104.42,8088.0,103.9921,103.9921,102.0665,102.0665,8088.0
2024-05-15 10:00:00,104.67,104.68,104.23,104.46,2860.0,102.3109,102.3207,101.8808,102.1056,2860.0
2024-05-15 10:30:00,104.41,105.15,104.4,105.12,4807.0,102.0568,102.7801,102.047,102.7508,4807.0
2024-05-15 11:00:00,105.1,105.41,104.9,104.96,4490.0,102.7312,103.0342,102.5357,102.5944,4490.0
2024-05-15 11:30:00,105.1,105.23,105.08,105.08,1720.0,102.7312,102.8583,102.7117,102.7117,1720.0
2024-05-15 12:00:00,105.06,105.14,104.72,104.85,2999.0,102.6921,102.7703,102.3598,102.4868,2999.0
2024-05-15 12:30:00,104.9,105.33,104.9,105.2,5036.0,102.5357,102.956,102.5357,102.829,5036.0
2024-05-15 13:00:00,105.27,105.27,104.88,104.92,1190.0,102.8974,102.8974,102.5162,102.5553,1190.0
2024-05-15 13:30:00,104.9,104.91,104.37,104.49,2501.0,102.5357,102.5455,102.0177,102.135,2501.0
2024-05-15 14:00:00,104.48,104.67,104.46,104.53,2789.0,102.1252,102.3109,102.1056,102.1741,2789.0
2024-05-15 14:30:00,104.54,104.65,104.25,104.32,5633.0,102.1838,102.2913,101.9004,101.9688,5633.0
2024-05-15 15:00:00,104.31,104.38,104.12,104.2,6929.0,101.959,102.0274,101.7733,101.8515,6929.0
2024-05-15 15:30:00,104.13,104.39,103.96,104.11,32615.0,101.7831,102.0372,101.6169,101.7635,32615.0
2024-05-16 09:30:00,103.68,103.68,103.1,103.26,3615.0,101.3432,101.3432,100.7763,100.9327,3615.0
2024-05-16 10:00:00,103.02,103.21,102.72,102.75,6730.0,100.6981,100.8838,100.4048,100.4342,6730.0
2024-05-16 10:30:00,102.71,102.81,102.37,102.38,8921.0,100.3951,100.4928,100.0627,100.0725,8921.0
2024-05-16 11:00:00,102.47,103.12,102.46,102.53,8781.0,100.1605,100.7958,100.1507,100.2191,8781.0
2024-05-16 11:30:00,102.48,102.62,102.06,102.12,10682.0,100.1703,100.3071,99.7597,99.8184,10682.0
2024-05-16 12:00:00,101.99,102.72,101.87,102.67,15267.0,99.6913,100.4048,99.574,100.356,15267.0
2024-05-16 12:30:00,102.67,102.68,102.38,102.45,9052.0,100.356,100.3657,100.0725,100.1409,9052.0
2024-05-16 13:00:00,102.4,102.46,101.85,101.97,9673.0,100.0921,100.1507,99.5545,99.6717,9673.0
2024-05-16 13:30:00,101.88,102.09,101.85,102.08,4810.0,99.5838,99.789,99.5545,99.7793,4810.0
2024-05-16 14:00:00,101.98,102.02,101.63,101.85,7992.0,99.6815,99.7206,99.3394,99.5545,7992.0
2024-05-16 14:30:00,101.81,102.25,101.8,102.25,4407.0,99.5154,99.9454,99.5056,99.9454,4407.0
2024-05-16 15:00:00,102.11,102.25,101.74,101.87,5307.0,99.8086,99.9454,99.4469,99.574,5307.0
2024-05-16 15:30:00,101.87,102.16,101.66,101.84,35578.0,99.574,99.8575,99.3687,99.5447,35578.0
2024-05-17 09:30:00,101.25,101.25,100.34,100.62,12812.0,98.968,98.968,98.0785,98.3522,12812.0
2024-05-17 10:00:00,100.69,100.69,100.0,100.49,11964.0,98.4206,98.4206,97.7462,98.2251,11964.0
2024-05-17 10:30:00,100.27,100.85,100.05,100.35,9625.0,98.0101,98.577,97.795,98.0883,9625.0
2024-05-17 11:00:00,100.42,100.59,100.08,100.12,8062.0,98.1567,98.3229,97.8243,97.8634,8062.0
2024-05-17 11:30:00,100.09,100.32,99.8,99.81,11166.0,97.8341,98.0589,97.5507,97.5604,11166.0
2024-05-17 12:00:00,99.81,100.0,99.48,99.61,12506.0,97.5604,97.7462,97.2379,97.3649,12506.0
2024-05-17 12:30:00,99.61,100.53,99.47,100.41,14573.0,97.3649,98.2642,97.2281,98.1469,14573.0
2024-05-17 13:00:00,100.45,100.48,99.74,99.83,7876.0,98.186,98.2153,97.492,97.58,7876.0
2024-05-17 13:30:00,99.87,100.36,99.73,100.26,11734.0,97.6191,98.098,97.4822,98.0003,11734.0
2024-05-17 14:00:00,99.97,99.99,99.58,99.87,6829.0,97.7168,97.7364,97.3356,97.6191,6829.0
2024-05-17 14:30:00,99.9,99.96,99.68,99.84,14979.0,97.6484,97.7071,97.4334,97.5898,14979.0
2024-05-17 15:00:00,99.7,100.16,99.62,100.16,31134.0,97.4529,97.9025,97.3747,97.9025,31134.0
2024-05-17 15:30:00,100.14,100.44,99.75,100.42,45452.0,97.883,98.1762,97.5018,98.1567,45452.0
2024-05-20 09:30:00,100.23,100.95,99.56,100.47,7429.0,97.971,98.6747,97.3161,98.2056,7429.0
2024-05-20 10:00:00,100.54,100.89,100.52,100.61,6937.0,98.274,98.6161,98.2544,98.3424,6937.0
2024-05-20 10:30:00,100.75,101.3,100.62,101.25,4446.0,98.4792,99.0169,98.3522,98.968,4446.0
2024-05-20 11:00:00,101.31,101.5,101.12,101.37,6431.0,99.0266,99.2123,98.8409,99.0853,6431.0
2024-05-20 11:30:00,101.43,101.63,100.86,101.01,12001.0,99.1439,99.3394,98.5868,98.7334,12001.0
2024-05-20 12:00:00,100.92,101.14,100.5,100.83,8446.0,98.6454,98.8605,98.2349,98.5574,8446.0
2024-05-20 12:30:00,100.81,101.11,100.79,100.85,4363.0,98.5379,98.8311,98.5183,98.577,4363.0
2024-05-20 13:00:00,100.83,101.07,100.64,100.67,8082.0,98.5574,98.792,98.3717,98.401,8082.0
2024-05-20 13:30:00,100.65,100.93,100.65,100.89,2708.0,98.3815,98.6552,98.3815,98.6161,2708.0
2024-05-20 14:00:00,100.89,100.89,100.3,100.42,6813.0,98.6161,98.6161,98.0394,98.1567,6813.0
2024-05-20 14:30:00,100.43,100.79,100.38,100.62,8280.0,98.1665,98.5183,98.1176,98.3522,8280.0
2024-05-20 15:00:00,100.66,100.86,100.37,100.44,14764.0,98.3913,98.5868,98.1078,98.1762,14764.0
2024-05-20 15:30:00,100.41,100.88,100.15,100.35,64625.0,98.1469,98.6063,97.8928,98.0883,64625.0
2024-05-21 09:30:00,99.83,99.84,98.61,98.62,7324.0,97.58,97.5898,96.3875,96.3973,7324.0
2024-05-21 10:00:00,98.59,99.05,98.4,98.4,9860.0,96.3679,96.8176,96.1822,96.1822,9860.0
2024-05-21 10:30:00,98.38,99.01,98.33,98.72,7822.0,96.1627,96.7785,96.1138,96.495,7822.0
2024-05-21 11:00:00,98.7,98.8,98.24,98.53,8910.0,96.4755,96.5732,96.0258,96.3093,8910.0
2024-05-21 11:30:00,98.52,98.62,98.34,98.45,9691.0,96.2995,96.3973,96.1236,96.2311,9691.0
2024-05-21 12:00:00,98.39,98.88,98.3,98.88,9060.0,96.1724,96.6514,96.0845,96.6514,9060.0
2024-05-21 12:30:00,98.87,98.99,98.76,98.78,6249.0,96.6416,96.7589,96.5341,96.5536,6249.0
2024-05-21 13:00:00,98.69,98.81,98.43,98.51,11304.0,96.4657,96.583,96.2115,96.2897,11304.0
2024-05-21 13:30:00,98.44,98.72,98.43,98.57,9903.0,96.2213,96.495,96.2115,96.3484,9903.0
2024-05-21 14:00:00,98.57,98.83,98.52,98.69,7848.0,96.3484,96.6025,96.2995,96.4657,7848.0
2024-05-21 14:30:00,98.64,98.69,98.32,98.43,8183.0,96.4168,96.4657,96.104,96.2115,8183.0
2024-05-21 15:00:00,98.41,98.49,98.27,98.32,13408.0,96.192,96.2702,96.0551,96.104,13408.0
2024-05-21 15:30:00,98.26,98.64,98.06,98.56,63869.0,96.0454,96.4168,95.8499,96.3386,63869.0
2024-05-22 09:30:00,98.24,98.96,97.68,98.92,11721.0,96.0258,96.7296,95.4784,96.6905,11721.0
2024-05-22 10:00:00,98.78,98.93,98.54,98.69,13952.0,96.5536,96.7003,96.3191,96.4657,13952.0
2024-05-22 10:30:00,98.59,98.7,98.33,98.55,7349.0,96.3679,96.4755,96.1138,96.3288,7349.0
2024-05-22 11:00:00,98.54,98.57,98.04,98.06,7206.0,96.3191,96.3484,95.8303,95.8499,7206.0
2024-05-22 11:30:00,97.97,98.0,97.78,97.81,5687.0,95.7619,95.7912,95.5762,95.6055,5687.0
2024-05-22 12:00:00,97.8,97.94,97.58,97.68,9091.0,95.5957,95.7326,95.3807,95.4784,9091.0
2024-05-22 12:30:00,97.7,97.77,97.56,97.62,3542.0,95.498,95.5664,95.3611,95.4198,3542.0
2024-05-22 13:00:00,97.68,97.77,97.37,97.51,9870.0,95.4784,95.5664,95.1754,95.3123,9870.0
2024-05-22 13:30:00,97.38,97.41,97.09,97.31,11609.0,95.1852,95.2145,94.9017,95.1168,11609.0
2024-05-22 14:00:00,97.31,97.34,96.8,96.8,7711.0,95.1168,95.1461,94.6183,94.6183,7711.0
2024-05-22 14:30:00,96.81,96.82,96.51,96.74,6236.0,94.628,94.6378,94.3348,94.5596,6236.0
2024-05-22 15:00:00,96.7,96.86,96.37,96.7,9636.0,94.5205,94.6769,94.198,94.5205,9636.0
2024-05-22 15:30:00,96.7,96.97,96.38,96.97,61095.0,94.5205,94.7844,94.2077,94.7844,61095.0
2024-05-23 09:30:00,96.91,96.91,95.14,95.14,8037.0,94.7258,94.7258,92.9957,92.9957,8037.0
2024-05-23 10:00:00,95.17,95.49,94.86,94.86,32025.0,93.025,93.3378,92.722,92.722,32025.0
2024-05-23 10:30:00,94.85,95.43,94.85,95.02,21886.0,92.7122,93.2792,92.7122,92.8784,21886.0
2024-05-23 11:00:00,95.0,95.44,94.74,94.74,9858.0,92.8588,93.2889,92.6047,92.6047,9858.0
2024-05-23 11:30:00,94.75,95.75,94.75,95.75,13999.0,92.6145,93.5919,92.6145,93.5919,13999.0
2024-05-23 12:00:00,95.82,95.89,95.43,95.66,18507.0,93.6604,93.7288,93.2792,93.504,18507.0
2024-05-23 12:30:00,95.64,95.74,95.15,95.29,13380.0,93.4844,93.5822,93.0055,93.1423,13380.0
2024-05-23 13:00:00,95.36,95.77,95.3,95.67,11399.0,93.2107,93.6115,93.1521,93.5137,11399.0
2024-05-23 13:30:00,95.67,95.74,95.22,95.54,22958.0,93.5137,93.5822,93.0739,93.3867,22958.0
2024-05-23 14:00:00,95.47,95.55,95.0,95.04,22592.0,93.3182,93.3964,92.8588,92.8979,22592.0
2024-05-23 14:30:00,95.08,95.33,95.0,95.06,13826.0,92.937,93.1814,92.8588,92.9175,13826.0
2024-05-23 15:00:00,95.08,95.38,95.04,95.19,27402.0,92.937,93.2303,92.8979,93.0446,27402.0
2024-05-23 15:30:00,95.19,95.45,95.06,95.45,68114.0,93.0446,93.2987,92.9175,93.2987,68114.0
2024-05-24 09:30:00,96.14,96.14,95.0,95.0,9498.0,93.9731,93.9731,92.8588,92.8588,9498.0
2024-05-24 10:00:00,95.05,95.73,94.99,95.69,17959.0,92.9077,93.5724,92.8491,93.5333,17959.0
2024-05-24 10:30:00,95.58,95.83,95.08,95.83,8110.0,93.4258,93.6701,92.937,93.6701,8110.0
2024-05-24 11:00:00,95.86,96.03,95.65,95.72,7784.0,93.6995,93.8656,93.4942,93.5626,7784.0
2024-05-24 11:30:00,95.68,95.8,95.53,95.73,7486.0,93.5235,93.6408,93.3769,93.5724,7486.0
2024-05-24 12:00:00,95.73,96.06,95.72,95.89,3848.0,93.5724,93.895,93.5626,93.7288,3848.0
2024-05-24 12:30:00,95.94,95.94,95.68,95.76,4500.0,93.7777,93.7777,93.5235,93.6017,4500.0
2024-05-24 13:00:00,95.73,95.86,95.68,95.68,8266.0,93.5724,93.6995,93.5235,93.5235,8266.0
2024-05-24 13:30:00,95.73,95.9,95.67,95.72,7823.0,93.5724,93.7386,93.5137,93.5626,7823.0
2024-05-24 14:00:00,95.73,95.85,95.67,95.68,3943.0,93.5724,93.6897,93.5137,93.5235,3943.0
2024-05-24 14:30:00,95.73,95.96,95.67,95.78,6243.0,93.5724,93.7972,93.5137,93.6213,6243.0
2024-05-24 15:00:00,95.77,95.91,95.68,95.9,10388.0,93.6115,93.7483,93.5235,93.7386,10388.0
2024-05-24 15:30:00,95.88,96.0,95.6,95.64,53712.0,93.719,93.8363,93.4453,93.4844,53712.0
2024-05-28 09:30:00,95.27,95.38,94.88,95.0,28670.0,93.1228,93.2303,92.7415,92.8588,28670.0
2024-05-28 10:00:00,94.98,95.27,94.74,94.97,28975.0,92.8393,93.1228,92.6047,92.8295,28975.0
2024-05-28 10:30:00,94.94,94.94,94.28,94.38,13688.0,92.8002,92.8002,92.1551,92.2528,13688.0
2024-05-28 11:00:00,94.34,94.79,94.08,94.49,21290.0,92.2137,92.6536,91.9596,92.3603,21290.0
2024-05-28 11:30:00,94.54,94.7,94.43,94.6,14487.0,92.4092,92.5656,92.3017,92.4679,14487.0
2024-05-28 12:00:00,94.6,94.86,94.41,94.41,8115.0,92.4679,92.722,92.2821,92.2821,8115.0
2024-05-28 12:30:00,94.58,94.61,94.28,94.55,12132.0,92.4483,92.4776,92.1551,92.419,12132.0
2024-05-28 13:00:00,94.5,94.5,94.15,94.22,11283.0,92.3701,92.3701,92.028,92.0964,11283.0
2024-05-28 13:30:00,94.22,94.42,93.96,94.0,14909.0,92.0964,92.2919,91.8423,91.8814,14909.0
2024-05-28 14:00:00,94.08,94.22,93.97,94.19,12444.0,91.9596,92.0964,91.8521,92.0671,12444.0
2024-05-28 14:30:00,94.03,94.03,93.6,93.96,22702.0,91.9107,91.9107,91.4904,91.8423,22702.0
2024-05-28 15:00:00,93.98,94.15,93.7,94.01,34855.0,91.8618,92.028,91.5881,91.8912,34855.0
2024-05-28 15:30:00,94.06,94.45,93.97,94.42,110797.0,91.94,92.3212,91.8521,92.2919,110797.0
2024-05-29 09:30:00,92.95,93.21,92.45,93.21,11926.0,90.855,91.1092,90.3663,91.1092,11926.0
2024-05-29 10:00:00,93.18,93.63,93.07,93.31,18910.0,91.0799,91.5197,90.9723,91.2069,18910.0
2024-05-29 10:30:00,93.37,93.37,92.87,92.95,10216.0,91.2656,91.2656,90.7768,90.855,10216.0
2024-05-29 11:00:00,92.95,93.05,92.64,92.66,10690.0,90.855,90.9528,90.552,90.5716,10690.0
2024-05-29 11:30:00,92.62,92.89,92.49,92.83,12082.0,90.5325,90.7964,90.4054,90.7378,12082.0
2024-05-29 12:00:00,92.72,92.85,92.61,92.76,6083.0,90.6302,90.7573,90.5227,90.6693,6083.0
2024-05-29 12:30:00,92.75,92.85,92.34,92.78,66482.0,90.6596,90.7573,90.2588,90.6889,66482.0
2024-05-29 13:00:00,92.78,93.08,92.71,92.83,12855.0,90.6889,90.9821,90.6205,90.7378,12855.0
2024-05-29 13:30:00,92.78,93.18,92.73,93.08,14278.0,90.6889,91.0799,90.64,90.9821,14278.0
2024-05-29 14:00:00,93.11,93.47,93.03,93.41,18898.0,91.0114,91.3633,90.9332,91.3047,18898.0
2024-05-29 14:30:00,93.41,93.41,92.9,92.98,25083.0,91.3047,91.3047,90.8062,90.8844,25083.0
2024-05-29 15:00:00,93.1,93.44,92.85,93.42,18750.0,91.0017,91.334,90.7573,91.3145,18750.0
2024-05-29 15:30:00,93.35,93.46,92.94,93.2,64098.0,91.246,91.3536,90.8453,91.0994,64098.0
2024-05-30 09:30:00,94.07,94.18,93.65,94.17,6634.0,91.9498,92.0573,91.5393,92.0475,6634.0
2024-05-30 10:00:00,94.19,94.98,94.03,94.47,10546.0,92.0671,92.8393,91.9107,92.3408,10546.0
2024-05-30 10:30:00,94.65,95.03,94.39,94.97,36036.0,92.5167,92.8882,92.2626,92.8295,36036.0
2024-05-30 11:00:00,94.99,95.33,94.83,94.93,9142.0,92.8491,93.1814,92.6927,92.7904,9142.0
2024-05-30 11:30:00,94.92,95.85,94.91,95.81,10845.0,92.7806,93.6897,92.7709,93.6506,10845.0
2024-05-30 12:00:00,95.78,96.51,95.72,96.51,18041.0,93.6213,94.3348,93.5626,94.3348,18041.0
2024-05-30 12:30:00,96.51,97.45,96.48,97.44,45185.0,94.3348,95.2536,94.3055,95.2438,45185.0
2024-05-30 13:00:00,97.48,97.52,96.8,96.8,26795.0,95.2829,95.322,94.6183,94.6183,26795.0
2024-05-30 13:30:00,96.97,97.11,96.92,97.04,7127.0,94.7844,94.9213,94.7356,94.8529,7127.0
2024-05-30 14:00:00,96.98,96.99,96.56,96.76,13896.0,94.7942,94.804,94.3837,94.5792,13896.0
2024-05-30 14:30:00,96.77,96.94,96.63,96.69,8211.0,94.5889,94.7551,94.4521,94.5108,8211.0
2024-05-30 15:00:00,96.63,97.12,96.32,97.01,27003.0,94.4521,94.9311,94.1491,94.8235,27003.0
2024-05-30 15:30:00,97.09,97.5,97.02,97.34,67546.0,94.9017,95.3025,94.8333,95.1461,67546.0
2024-05-31 09:30:00,98.0,99.15,97.75,98.31,6532.0,95.7912,96.9153,95.5469,96.0942,6532.0
2024-05-31 10:00:00,98.38,98.5,98.09,98.19,17471.0,96.1627,96.28,95.8792,95.9769,17471.0
2024-05-31 10:30:00,98.18,98.59,98.05,98.47,11847.0,95.9672,96.3679,95.8401,96.2506,11847.0
2024-05-31 11:00:00,98.6,99.0,98.41,98.83,21073.0,96.3777,96.7687,96.192,96.6025,21073.0
2024-05-31 11:30:00,98.73,98.94,98.65,98.78,20413.0,96.5048,96.71,96.4266,96.5536,20413.0
2024-05-31 12:00:00,98.7,98.85,98.5,98.77,15040.0,96.4755,96.6221,96.28,96.5439,15040.0
2024-05-31 12:30:00,98.68,98.91,98.68,98.91,5749.0,96.4559,96.6807,96.4559,96.6807,5749.0
2024-05-31 13:00:00,98.92,99.22,98.86,99.19,7190.0,96.6905,96.9837,96.6318,96.9544,7190.0
2024-05-31 13:30:00,99.13,99.13,98.91,99.03,11889.0,96.8958,96.8958,96.6807,96.798,11889.0
2024-05-31 14:00:00,99.0,99.4,98.85,98.86,16462.0,96.7687,97.1597,96.6221,96.6318,16462.0
2024-05-31 14:30:00,98.9,98.91,98.69,98.85,14051.0,96.6709,96.6807,96.4657,96.6221,14051.0
2024-05-31 15:00:00,98.85,99.03,98.62,99.01,20046.0,96.6221,96.798,96.3973,96.7785,20046.0
2024-05-31 15:30:00,98.95,99.42,98.8,99.24,92428.0,96.7198,97.1792,96.5732,97.0033,92428.0
2024-06-03 09:30:00,100.13,101.15,98.85,98.96,12335.0,97.8732,98.8702,96.6221,96.7296,12335.0
2024-06-03 10:00:00,99.1,99.45,98.69,98.69,21615.0,96.8664,97.2085,96.4657,96.4657,21615.0
2024-06-03 10:30:00,98.7,98.79,97.84,97.99,9370.0,96.4755,96.5634,95.6348,95.7815,9370.0
2024-06-03 11:00:00,97.93,98.05,97.7,97.79,12909.0,95.7228,95.8401,95.498,95.586,12909.0
2024-06-03 11:30:00,97.69,98.06,97.41,97.41,12530.0,95.4882,95.8499,95.2145,95.2145,12530.0
2024-06-03 12:00:00,97.47,97.63,97.05,97.56,20585.0,95.2732,95.4296,94.8626,95.3611,20585.0
2024-06-03 12:30:00,97.4,97.69,97.25,97.67,11585.0,95.2048,95.4882,95.0581,95.4687,11585.0
2024-06-03 13:00:00,97.54,97.79,97.27,97.75,12291.0,95.3416,95.586,95.0777,95.5469,12291.0
2024-06-03 13:30:00,97.76,97.84,97.37,97.66,8916.0,95.5566,95.6348,95.1754,95.4589,8916.0
2024-06-03 14:00:00,97.61,98.1,97.56,98.07,8118.0,95.41,95.889,95.3611,95.8596,8118.0
2024-06-03 14:30:00,98.13,98.29,97.87,98.14,8168.0,95.9183,96.0747,95.6642,95.9281,8168.0
2024-06-03 15:00:00,98.1,98.17,97.95,98.03,13658.0,95.889,95.9574,95.7424,95.8206,13658.0
2024-06-03 15:30:00,98.04,98.95,97.9,98.87,70203.0,95.8303,96.7198,95.6935,96.6416,70203.0
2024-06-04 09:30:00,96.73,97.03,96.0,96.88,22709.0,94.5499,94.8431,93.8363,94.6965,22709.0
2024-06-04 10:00:00,97.04,97.77,96.5,97.69,22048.0,94.8529,95.5664,94.325,95.4882,22048.0
2024-06-04 10:30:00,97.81,98.12,97.22,97.49,21424.0,95.6055,95.9085,95.0288,95.2927,21424.0
2024-06-04 11:00:00,97.63,97.95,97.42,97.56,8089.0,95.4296,95.7424,95.2243,95.3611,8089.0
2024-06-04 11:30:00,97.55,97.6,96.86,97.06,10731.0,95.3514,95.4002,94.6769,94.8724,10731.0
2024-06-04 12:00:00,97.02,97.22,96.68,97.04,12444.0,94.8333,95.0288,94.501,94.8529,12444.0
2024-06-04 12:30:00,96.97,97.25,96.72,96.85,14622.0,94.7844,95.0581,94.5401,94.6671,14622.0
2024-06-04 13:00:00,96.82,96.82,96.48,96.59,8313.0,94.6378,94.6378,94.3055,94.413,8313.0
2024-06-04 13:30:00,96.7,96.78,96.48,96.6,10118.0,94.5205,94.5987,94.3055,94.4228,10118.0
2024-06-04 14:00:00,96.7,97.26,96.54,96.76,17878.0,94.5205,95.0679,94.3641,94.5792,17878.0
2024-06-04 14:30:00,96.8,96.85,96.47,96.72,21545.0,94.6183,94.6671,94.2957,94.5401,21545.0
2024-06-04 15:00:00,96.7,96.74,95.98,96.07,31763.0,94.5205,94.5596,93.8168,93.9047,31763.0
2024-06-04 15:30:00,96.07,96.23,95.63,96.0,111378.0,93.9047,94.0611,93.4746,93.8363,111378.0
2024-06-05 09:30:00,93.5,95.0,91.28,92.47,105927.0,91.3927,92.8588,89.2227,90.3859,105927.0
2024-06-05 10:00:00,92.27,94.0,91.36,93.89,56125.0,90.1904,91.8814,89.3009,91.7739,56125.0
2024-06-05 10:30:00,93.77,95.38,93.53,94.92,57682.0,91.6566,93.2303,91.422,92.7806,57682.0
2024-06-05 11:00:00,94.77,95.37,94.03,95.37,18286.0,92.634,93.2205,91.9107,93.2205,18286.0
2024-06-05 11:30:00,95.4,95.9,94.76,94.85,36344.0,93.2498,93.7386,92.6243,92.7122,36344.0
2024-06-05 12:00:00,94.95,95.64,94.77,95.57,18199.0,92.81,93.4844,92.634,93.416,18199.0
2024-06-05 12:30:00,95.64,96.24,95.57,95.89,22588.0,93.4844,94.0709,93.416,93.7288,22588.0
2024-06-05 13:00:00,95.86,96.5,95.5,95.57,18117.0,93.6995,94.325,93.3476,93.416,18117.0
2024-06-05 13:30:00,95.58,95.8,95.09,95.53,30556.0,93.4258,93.6408,92.9468,93.3769,30556.0
2024-06-05 14:00:00,95.51,95.97,95.33,95.75,26838.0,93.3573,93.807,93.1814,93.5919,26838.0
2024-06-05 14:30:00,95.64,95.71,94.84,95.59,40547.0,93.4844,93.5528,92.7024,93.4355,40547.0
2024-06-05 15:00:00,95.65,96.63,95.65,96.31,34181.0,93.4942,94.4521,93.4942,94.1393,34181.0
2024-06-05 15:30:00,96.3,96.85,96.22,96.64,145626.0,94.1295,94.6671,94.0513,94.4619,145626.0
2024-06-06 09:30:00,94.9,96.43,94.19,95.3,46094.0,92.7611,94.2566,92.0671,93.1521,46094.0
2024-06-06 10:00:00,95.38,96.84,94.94,96.76,22496.0,93.2303,94.6574,92.8002,94.5792,22496.0
2024-06-06 10:30:00,96.76,96.83,95.33,95.95,12160.0,94.5792,94.6476,93.1814,93.7874,12160.0
2024-06-06 11:00:00,95.91,97.39,95.9,97.22,18144.0,93.7483,95.195,93.7386,95.0288,18144.0
2024-06-06 11:30:00,97.24,97.89,97.1,97.7,13735.0,95.0484,95.6837,94.9115,95.498,13735.0
2024-06-06 12:00:00,97.68,98.29,97.47,98.21,17951.0,95.4784,96.0747,95.2732,95.9965,17951.0
2024-06-06 12:30:00,98.22,98.22,97.29,98.1,18344.0,96.0063,96.0063,95.0972,95.889,18344.0
2024-06-06 13:00:00,98.07,98.27,97.98,98.25,14447.0,95.8596,96.0551,95.7717,96.0356,14447.0
2024-06-06 13:30:00,98.31,98.45,98.08,98.12,16109.0,96.0942,96.2311,95.8694,95.9085,16109.0
2024-06-06 14:00:00,98.05,98.19,97.16,97.28,20968.0,95.8401,95.9769,94.9702,95.0875,20968.0
2024-06-06 14:30:00,97.28,97.53,97.13,97.36,16269.0,95.0875,95.3318,94.9408,95.1657,16269.0
2024-06-06 15:00:00,97.29,97.85,97.17,97.85,23391.0,95.0972,95.6446,94.9799,95.6446,23391.0
2024-06-06 15:30:00,97.86,97.92,97.21,97.53,81337.0,95.6544,95.713,95.019,95.3318,81337.0
2024-06-07 09:30:00,96.53,97.48,95.65,97.03,14018.0,94.3544,95.2829,93.4942,94.8431,14018.0
2024-06-07 10:00:00,97.23,97.59,96.74,97.34,14389.0,95.0386,95.3905,94.5596,95.1461,14389.0
2024-06-07 10:30:00,97.39,97.87,97.3,97.77,10343.0,95.195,95.6642,95.107,95.5664,10343.0
2024-06-07 11:00:00,97.7,97.89,97.39,97.65,8719.0,95.498,95.6837,95.195,95.4491,8719.0
2024-06-07 11:30:00,97.64,97.87,97.58,97.84,6169.0,95.4393,95.6642,95.3807,95.6348,6169.0
2024-06-07 12:00:00,97.93,98.31,97.78,98.31,9223.0,95.7228,96.0942,95.5762,96.0942,9223.0
2024-06-07 12:30:00,98.35,98.51,97.78,97.79,10436.0,96.1333,96.2897,95.5762,95.586,10436.0
2024-06-07 13:00:00,97.78,98.14,97.4,97.8,25082.0,95.5762,95.9281,95.2048,95.5957,25082.0
2024-06-07 13:30:00,97.85,98.04,97.73,98.04,8695.0,95.6446,95.8303,95.5273,95.8303,8695.0
2024-06-07 14:00:00,97.89,97.89,96.95,97.34,11414.0,95.6837,95.6837,94.7649,95.1461,11414.0
2024-06-07 14:30:00,97.34,97.54,97.23,97.25,11358.0,95.1461,95.3416,95.0386,95.0581,11358.0
2024-06-07 15:00:00,97.21,97.33,96.79,97.18,24993.0,95.019,95.1363,94.6085,94.9897,24993.0
2024-06-07 15:30:00,97.14,97.48,97.07,97.37,59865.0,94.9506,95.2829,94.8822,95.1754,59865.0
2024-06-10 09:30:00,96.17,96.22,95.25,95.75,7576.0,94.0025,94.0513,93.1032,93.5919,7576.0
2024-06-10 10:00:00,96.08,96.68,96.04,96.2,6798.0,93.9145,94.501,93.8754,94.0318,6798.0
2024-06-10 10:30:00,96.2,96.27,95.98,96.27,4484.0,94.0318,94.1002,93.8168,94.1002,4484.0
2024-06-10 11:00:00,96.2,96.3,95.55,95.77,5846.0,94.0318,94.1295,93.3964,93.6115,5846.0
2024-06-10 11:30:00,95.68,96.09,95.49,96.02,6531.0,93.5235,93.9243,93.3378,93.8559,6531.0
2024-06-10 12:00:00,96.02,96.36,95.86,96.34,6237.0,93.8559,94.1882,93.6995,94.1686,6237.0
2024-06-10 12:30:00,96.28,96.34,95.83,96.34,6787.0,94.11,94.1686,93.6701,94.1686,6787.0
2024-06-10 13:00:00,96.34,96.5,96.03,96.43,10832.0,94.1686,94.325,93.8656,94.2566,10832.0
2024-06-10 13:30:00,96.43,96.84,96.43,96.68,10797.0,94.2566,94.6574,94.2566,94.501,10797.0
2024-06-10 14:00:00,96.66,96.79,96.49,96.76,8667.0,94.4814,94.6085,94.3153,94.5792,8667.0
2024-06-10 14:30:00,96.73,97.16,96.73,97.16,8046.0,94.5499,94.9702,94.5499,94.9702,8046.0
2024-06-10 15:00:00,97.18,97.4,96.94,97.26,18056.0,94.9897,95.2048,94.7551,95.0679,18056.0
2024-06-10 15:30:00,97.29,97.52,96.65,96.71,76917.0,95.0972,95.322,94.4717,94.5303,76917.0
2024-06-11 09:30:00,96.1,96.1,94.71,94.97,9434.0,93.9341,93.9341,92.5754,92.8295,9434.0
2024-06-11 10:00:00,94.85,95.39,94.69,95.37,11197.0,92.7122,93.2401,92.5558,93.2205,11197.0
2024-06-11 10:30:00,95.29,95.29,94.65,95.29,17805.0,93.1423,93.1423,92.5167,93.1423,17805.0
2024-06-11 11:00:00,95.29,95.99,95.19,95.64,15370.0,93.1423,93.8265,93.0446,93.4844,15370.0
2024-06-11 11:30:00,95.62,96.02,95.62,96.02,8251.0,93.4649,93.8559,93.4649,93.8559,8251.0
2024-06-11 12:00:00,95.95,96.37,95.94,95.95,9081.0,93.7874,94.198,93.7777,93.7874,9081.0
2024-06-11 12:30:00,95.95,96.35,95.95,96.16,7189.0,93.7874,94.1784,93.7874,93.9927,7189.0
2024-06-11 13:00:00,95.99,96.28,95.43,95.45,7802.0,93.8265,94.11,93.2792,93.2987,7802.0
2024-06-11 13:30:00,95.4,95.8,95.36,95.68,13514.0,93.2498,93.6408,93.2107,93.5235,13514.0
2024-06-11 14:00:00,95.7,95.76,95.35,95.75,8492.0,93.5431,93.6017,93.201,93.5919,8492.0
2024-06-11 14:30:00,95.73,95.75,95.35,95.5,9731.0,93.5724,93.5919,93.201,93.3476,9731.0
2024-06-11 15:00:00,95.53,95.7,95.02,95.02,14798.0,93.3769,93.5431,92.8784,92.8784,14798.0
2024-06-11 15:30:00,95.09,95.53,94.87,95.43,81965.0,92.9468,93.3769,92.7318,93.2792,81965.0
2024-06-12 09:30:00,98.25,100.41,97.03,98.87,17460.0,96.0356,98.1469,94.8431,96.6416,17460.0
2024-06-12 10:00:00,98.57,100.21,98.46,99.85,33320.0,96.3484,97.9514,96.2409,97.5995,33320.0
2024-06-12 10:30:00,99.71,99.87,98.67,99.1,16431.0,97.4627,97.6191,96.4461,96.8664,16431.0
2024-06-12 11:00:00,99.1,99.42,98.86,99.28,13265.0,96.8664,97.1792,96.6318,97.0424,13265.0
2024-06-12 11:30:00,99.28,99.28,98.6,98.61,11035.0,97.0424,97.0424,96.3777,96.3875,11035.0
2024-06-12 12:00:00,98.47,98.83,98.32,98.64,10199.0,96.2506,96.6025,96.104,96.4168,10199.0
2024-06-12 12:30:00,98.59,98.74,98.4,98.4,8522.0,96.3679,96.5145,96.1822,96.1822,8522.0
2024-06-12 13:00:00,98.6,98.6,98.13,98.18,4519.0,96.3777,96.3777,95.9183,95.9672,4519.0
2024-06-12 13:30:00,98.07,98.13,97.76,98.05,6666.0,95.8596,95.9183,95.5566,95.8401,6666.0
2024-06-12 14:00:00,97.98,97.99,97.2,97.7,13753.0,95.7717,95.7815,95.0093,95.498,13753.0
2024-06-12 14:30:00,97.58,97.75,96.89,97.75,14455.0,95.3807,95.5469,94.7062,95.5469,14455.0
2024-06-12 15:00:00,97.68,97.68,96.97,97.4,19894.0,95.4784,95.4784,94.7844,95.2048,19894.0
2024-06-12 15:30:00,97.45,97.66,97.26,97.3,112600.0,95.2536,95.4589,95.0679,95.107,112600.0
2024-06-13 09:30:00,97.15,98.16,95.81,95.88,11353.0,94.9604,95.9476,93.6506,93.719,11353.0
2024-06-13 10:00:00,95.72,95.92,94.02,94.57,41060.0,93.5626,93.7581,91.9009,92.4385,41060.0
2024-06-13 10:30:00,94.77,94.94,94.06,94.87,21287.0,92.634,92.8002,91.94,92.7318,21287.0
2024-06-13 11:00:00,94.73,95.23,94.52,94.67,20582.0,92.5949,93.0837,92.3897,92.5363,20582.0
2024-06-13 11:30:00,94.73,95.07,94.36,94.36,12630.0,92.5949,92.9273,92.2333,92.2333,12630.0
2024-06-13 12:00:00,94.37,94.88,94.23,94.88,53464.0,92.243,92.7415,92.1062,92.7415,53464.0
2024-06-13 12:30:00,94.89,95.09,94.44,94.45,24809.0,92.7513,92.9468,92.3115,92.3212,24809.0
2024-06-13 13:00:00,94.41,94.72,94.32,94.43,30214.0,92.2821,92.5852,92.1942,92.3017,30214.0
2024-06-13 13:30:00,94.39,94.65,94.12,94.34,48561.0,92.2626,92.5167,91.9987,92.2137,48561.0
2024-06-13 14:00:00,94.32,94.51,94.17,94.51,11574.0,92.1942,92.3799,92.0475,92.3799,11574.0
2024-06-13 14:30:00,94.44,94.59,94.15,94.55,30052.0,92.3115,92.4581,92.028,92.419,30052.0
2024-06-13 15:00:00,94.55,94.8,94.42,94.53,45314.0,92.419,92.6634,92.2919,92.3994,45314.0
2024-06-13 15:30:00,94.53,94.96,94.31,94.43,114406.0,92.3994,92.8197,92.1844,92.3017,114406.0
2024-06-14 09:30:00,93.07,93.07,92.13,92.47,19622.0,90.9723,90.9723,90.0535,90.3859,19622.0
2024-06-14 10:00:00,92.37,92.38,91.29,91.78,16765.0,90.2881,90.2979,89.2325,89.7114,16765.0
2024-06-14 10:30:00,91.7,91.85,90.93,91.16,42644.0,89.6332,89.7798,88.8806,89.1054,42644.0
2024-06-14 11:00:00,91.27,91.8,91.26,91.8,18662.0,89.2129,89.731,89.2031,89.731,18662.0
2024-06-14 11:30:00,91.8,91.95,91.28,91.52,20860.0,89.731,89.8776,89.2227,89.4573,20860.0
2024-06-14 12:00:00,91.52,91.85,91.36,91.64,22388.0,89.4573,89.7798,89.3009,89.5746,22388.0
2024-06-14 12:30:00,91.64,91.9,91.59,91.7,7063.0,89.5746,89.8287,89.5257,89.6332,7063.0
2024-06-14 13:00:00,91.71,92.04,91.61,91.75,7319.0,89.643,89.9656,89.5452,89.6821,7319.0
2024-06-14 13:30:00,91.77,91.81,91.51,91.58,9667.0,89.7016,89.7407,89.4475,89.5159,9667.0
2024-06-14 14:00:00,91.53,91.63,91.1,91.51,19022.0,89.4671,89.5648,89.0467,89.4475,19022.0
2024-06-14 14:30:00,91.45,91.87,91.3,91.87,14531.0,89.3889,89.7994,89.2422,89.7994,14531.0
2024-06-14 15:00:00,91.85,91.94,91.56,91.75,17818.0,89.7798,89.8678,89.4964,89.6821,17818.0
2024-06-14 15:30:00,91.73,91.98,91.29,91.5,70415.0,89.6625,89.9069,89.2325,89.4377,70415.0
2024-06-17 09:30:00,91.76,92.36,91.3,91.48,7595.0,89.6919,90.2783,89.2422,89.4182,7595.0
2024-06-17 10:00:00,91.37,91.71,91.01,91.01,6122.0,89.3107,89.643,88.9588,88.9588,6122.0
2024-06-17 10:30:00,91.19,91.39,90.95,91.13,11930.0,89.1347,89.3302,88.9001,89.0761,11930.0
2024-06-17 11:00:00,91.26,91.72,91.18,91.58,6791.0,89.2031,89.6528,89.1249,89.5159,6791.0
2024-06-17 11:30:00,91.57,91.58,91.31,91.31,8902.0,89.5061,89.5159,89.252,89.252,8902.0
2024-06-17 12:00:00,91.41,92.14,91.41,92.08,15632.0,89.3498,90.0633,89.3498,90.0047,15632.0
2024-06-17 12:30:00,92.07,92.2,91.84,92.08,13838.0,89.9949,90.122,89.7701,90.0047,13838.0
2024-06-17 13:00:00,92.25,92.79,92.24,92.76,10132.0,90.1708,90.6987,90.161,90.6693,10132.0
2024-06-17 13:30:00,92.77,93.47,92.76,93.45,8065.0,90.6791,91.3633,90.6693,91.3438,8065.0
2024-06-17 14:00:00,93.46,93.78,93.4,93.46,8452.0,91.3536,91.6663,91.2949,91.3536,8452.0
2024-06-17 14:30:00,93.42,93.68,93.34,93.52,6786.0,91.3145,91.5686,91.2363,91.4122,6786.0
2024-06-17 15:00:00,93.5,93.61,93.38,93.56,9119.0,91.3927,91.5002,91.2754,91.4513,9119.0
2024-06-17 15:30:00,93.62,93.74,93.15,93.36,35871.0,91.5099,91.6272,91.0505,91.2558,35871.0
2024-06-18 09:30:00,93.12,93.46,92.52,92.73,6260.0,91.0212,91.3536,90.4347,90.64,6260.0
2024-06-18 10:00:00,92.59,92.67,92.05,92.67,22272.0,90.5032,90.5814,89.9753,90.5814,22272.0
2024-06-18 10:30:00,92.69,92.84,92.24,92.26,15875.0,90.6009,90.7475,90.161,90.1806,15875.0
2024-06-18 11:00:00,92.39,92.82,92.35,92.6,15576.0,90.3077,90.728,90.2686,90.5129,15576.0
2024-06-18 11:30:00,92.51,92.67,92.51,92.53,6515.0,90.425,90.5814,90.425,90.4445,6515.0
2024-06-18 12:00:00,92.56,92.96,92.56,92.61,21185.0,90.4738,90.8648,90.4738,90.5227,21185.0
2024-06-18 12:30:00,92.58,92.58,92.27,92.46,14696.0,90.4934,90.4934,90.1904,90.3761,14696.0
2024-06-18 13:00:00,92.44,92.49,92.19,92.2,15815.0,90.3565,90.4054,90.1122,90.122,15815.0
2024-06-18 13:30:00,92.14,92.24,91.93,92.24,12216.0,90.0633,90.161,89.858,90.161,12216.0
2024-06-18 14:00:00,92.21,92.38,91.81,92.12,40547.0,90.1317,90.2979,89.7407,90.0438,40547.0
2024-06-18 14:30:00,92.06,92.15,91.93,92.0,14262.0,89.9851,90.0731,89.858,89.9265,14262.0
2024-06-18 15:00:00,91.97,92.01,91.7,91.77,23833.0,89.8971,89.9362,89.6332,89.7016,23833.0
2024-06-18 15:30:00,91.73,92.04,91.54,92.03,102634.0,89.6625,89.9656,89.4768,89.9558,102634.0
2024-06-20 09:30:00,90.96,92.45,90.3,91.97,18753.0,88.9099,90.3663,88.2648,89.8971,18753.0
2024-06-20 10:00:00,92.01,92.26,91.07,91.13,25651.0,89.9362,90.1806,89.0174,89.0761,25651.0
2024-06-20 10:30:00,91.04,91.36,90.66,90.99,36680.0,88.9881,89.3009,88.6167,88.9392,36680.0
2024-06-20 11:00:00,90.73,91.13,90.73,90.79,5658.0,88.6851,89.0761,88.6851,88.7437,5658.0
2024-06-20 11:30:00,90.81,91.27,90.71,90.99,12198.0,88.7633,89.2129,88.6655,88.9392,12198.0
2024-06-20 12:00:00,90.98,91.43,90.97,91.15,5849.0,88.9294,89.3693,88.9197,89.0956,5849.0
2024-06-20 12:30:00,91.26,91.26,90.97,91.13,9872.0,89.2031,89.2031,88.9197,89.0761,9872.0
2024-06-20 13:00:00,91.13,91.13,90.7,90.78,6384.0,89.0761,89.0761,88.6558,88.734,6384.0
2024-06-20 13:30:00,90.83,90.9,90.65,90.85,7612.0,88.7828,88.8513,88.6069,88.8024,7612.0
2024-06-20 14:00:00,90.84,90.99,90.67,90.92,9425.0,88.7926,88.9392,88.6264,88.8708,9425.0
2024-06-20 14:30:00,90.98,91.08,90.73,90.77,9230.0,88.9294,89.0272,88.6851,88.7242,9230.0
2024-06-20 15:00:00,90.76,91.01,90.59,90.96,16309.0,88.7144,88.9588,88.5482,88.9099,16309.0
2024-06-20 15:30:00,90.96,90.99,90.39,90.7,65475.0,88.9099,88.9392,88.3527,88.6558,65475.0
2024-06-21 09:30:00,90.4,90.62,89.62,89.81,32334.0,88.3625,88.5776,87.6001,87.7858,32334.0
2024-06-21 10:00:00,89.9,90.24,89.38,90.2,22266.0,87.8738,88.2061,87.3655,88.167,22266.0
2024-06-21 10:30:00,90.2,90.68,90.1,90.29,8710.0,88.167,88.6362,88.0693,88.255,8710.0
2024-06-21 11:00:00,90.32,90.56,90.15,90.26,5947.0,88.2843,88.5189,88.1182,88.2257,5947.0
2024-06-21 11:30:00,90.25,90.55,90.09,90.55,9673.0,88.2159,88.5091,88.0595,88.5091,9673.0
2024-06-21 12:00:00,90.54,90.55,90.02,90.05,9610.0,88.4994,88.5091,87.9911,88.0204,9610.0
2024-06-21 12:30:00,90.21,90.64,90.13,90.64,6459.0,88.1768,88.5971,88.0986,88.5971,6459.0
2024-06-21 13:00:00,90.6,90.87,90.23,90.49,12828.0,88.558,88.8219,88.1964,88.4505,12828.0
2024-06-21 13:30:00,90.43,90.52,90.15,90.19,7182.0,88.3918,88.4798,88.1182,88.1573,7182.0
2024-06-21 14:00:00,90.17,90.51,90.09,90.4,13724.0,88.1377,88.47,88.0595,88.3625,13724.0
2024-06-21 14:30:00,90.36,90.41,90.06,90.41,10319.0,88.3234,88.3723,88.0302,88.3723,10319.0
2024-06-21 15:00:00,90.36,90.47,90.17,90.17,9808.0,88.3234,88.4309,88.1377,88.1377,9808.0
2024-06-21 15:30:00,90.17,90.95,90.1,90.86,89327.0,88.1377,88.9001,88.0693,88.8122,89327.0
2024-06-24 09:30:00,91.1,91.9,90.84,91.89,11444.0,89.0467,89.8287,88.7926,89.8189,11444.0
2024-06-24 10:00:00,91.52,91.53,90.97,90.97,5254.0,89.4573,89.4671,88.9197,88.9197,5254.0
2024-06-24 10:30:00,90.95,91.56,90.95,91.43,10907.0,88.9001,89.4964,88.9001,89.3693,10907.0
2024-06-24 11:00:00,91.65,92.29,91.56,92.29,8847.0,89.5843,90.2099,89.4964,90.2099,8847.0
2024-06-24 11:30:00,92.39,92.39,91.83,92.05,6773.0,90.3077,90.3077,89.7603,89.9753,6773.0
2024-06-24 12:00:00,91.85,92.11,91.64,91.79,8959.0,89.7798,90.034,89.5746,89.7212,8959.0
2024-06-24 12:30:00,91.79,91.8,91.39,91.43,22002.0,89.7212,89.731,89.3302,89.3693,22002.0
2024-06-24 13:00:00,91.48,91.63,91.29,91.42,7754.0,89.4182,89.5648,89.2325,89.3595,7754.0
2024-06-24 13:30:00,91.42,91.54,91.25,91.54,6481.0,89.3595,89.4768,89.1934,89.4768,6481.0
2024-06-24 14:00:00,91.67,91.68,91.35,91.54,10340.0,89.6039,89.6137,89.2911,89.4768,10340.0
2024-06-24 14:30:00,91.52,91.69,91.45,91.51,8138.0,89.4573,89.6234,89.3889,89.4475,8138.0
2024-06-24 15:00:00,91.6,91.78,91.51,91.77,7880.0,89.5355,89.7114,89.4475,89.7016,7880.0
2024-06-24 15:30:00,91.75,91.75,90.88,90.91,86048.0,89.6821,89.6821,88.8317,88.861,86048.0
2024-06-25 09:30:00,90.45,90.45,89.58,89.62,6203.0,88.4114,88.4114,87.561,87.6001,6203.0
2024-06-25 10:00:00,89.63,89.79,89.42,89.43,5326.0,87.6099,87.7663,87.4046,87.4144,5326.0
2024-06-25 10:30:00,89.43,90.1,89.26,90.1,11945.0,87.4144,88.0693,87.2482,88.0693,11945.0
2024-06-25 11:00:00,90.11,90.11,89.75,89.77,10135.0,88.0791,88.0791,87.7272,87.7467,10135.0
2024-06-25 11:30:00,89.79,89.94,89.5,89.51,12031.0,87.7663,87.9129,87.4828,87.4926,12031.0
2024-06-25 12:00:00,89.43,89.62,89.32,89.43,8297.0,87.4144,87.6001,87.3069,87.4144,8297.0
2024-06-25 12:30:00,89.43,89.71,89.25,89.71,9685.0,87.4144,87.6881,87.2384,87.6881,9685.0
2024-06-25 13:00:00,89.7,89.72,89.51,89.67,11508.0,87.6783,87.6978,87.4926,87.649,11508.0
2024-06-25 13:30:00,89.84,90.25,89.82,90.16,16113.0,87.8151,88.2159,87.7956,88.1279,16113.0
2024-06-25 14:00:00,90.18,90.22,89.62,90.0,16939.0,88.1475,88.1866,87.6001,87.9715,16939.0
2024-06-25 14:30:00,89.99,90.15,89.53,89.53,13466.0,87.9618,88.1182,87.5121,87.5121,13466.0
2024-06-25 15:00:00,89.56,89.59,89.4,89.47,40432.0,87.5415,87.5708,87.3851,87.4535,40432.0
2024-06-25 15:30:00,89.43,89.48,88.89,88.92,76837.0,87.4144,87.4633,86.8866,86.9159,76837.0
2024-06-26 09:30:00,88.37,89.19,88.37,89.19,3868.0,86.3783,87.1798,86.3783,87.1798,3868.0
2024-06-26 10:00:00,88.93,89.46,88.81,89.45,9535.0,86.9257,87.4437,86.8084,87.4339,9535.0
2024-06-26 10:30:00,89.45,89.57,89.23,89.26,3887.0,87.4339,87.5512,87.2189,87.2482,3887.0
2024-06-26 11:00:00,89.31,89.36,88.73,89.2,5087.0,87.2971,87.346,86.7302,87.1896,5087.0
2024-06-26 11:30:00,89.12,89.72,89.12,89.64,12063.0,87.1114,87.6978,87.1114,87.6196,12063.0
2024-06-26 12:00:00,89.63,89.77,89.45,89.5,4363.0,87.6099,87.7467,87.4339,87.4828,4363.0
2024-06-26 12:30:00,89.48,89.69,89.35,89.69,5535.0,87.4633,87.6685,87.3362,87.6685,5535.0
2024-06-26 13:00:00,89.67,90.01,89.62,89.76,11577.0,87.649,87.9813,87.6001,87.7369,11577.0
2024-06-26 13:30:00,89.84,89.9,89.68,89.88,8793.0,87.8151,87.8738,87.6587,87.8542,8793.0
2024-06-26 14:00:00,89.86,90.1,89.61,89.98,20808.0,87.8347,88.0693,87.5903,87.952,20808.0
2024-06-26 14:30:00,89.96,90.02,89.66,89.99,5275.0,87.9324,87.9911,87.6392,87.9618,5275.0
2024-06-26 15:00:00,89.99,90.43,89.96,90.4,24995.0,87.9618,88.3918,87.9324,88.3625,24995.0
2024-06-26 15:30:00,90.36,90.96,90.25,90.43,44270.0,88.3234,88.9099,88.2159,88.3918,44270.0
2024-06-27 09:30:00,90.17,90.64,90.09,90.34,5394.0,88.1377,88.5971,88.0595,88.3039,5394.0
2024-06-27 10:00:00,90.57,91.04,90.42,90.44,11972.0,88.5287,88.9881,88.3821,88.4016,11972.0
2024-06-27 10:30:00,90.47,91.18,90.37,91.17,12447.0,88.4309,89.1249,88.3332,89.1152,12447.0
2024-06-27 11:00:00,91.12,91.12,90.54,90.54,11604.0,89.0663,89.0663,88.4994,88.4994,11604.0
2024-06-27 11:30:00,90.44,90.88,90.44,90.73,4523.0,88.4016,88.8317,88.4016,88.6851,4523.0
2024-06-27 12:00:00,90.71,90.84,90.54,90.67,9383.0,88.6655,88.7926,88.4994,88.6264,9383.0
2024-06-27 12:30:00,90.65,90.79,90.58,90.68,5277.0,88.6069,88.7437,88.5385,88.6362,5277.0
2024-06-27 13:00:00,90.68,90.87,90.59,90.74,6775.0,88.6362,88.8219,88.5482,88.6949,6775.0
2024-06-27 13:30:00,90.72,90.84,90.64,90.72,6005.0,88.6753,88.7926,88.5971,88.6753,6005.0
2024-06-27 14:00:00,90.65,90.92,90.51,90.67,8460.0,88.6069,88.8708,88.47,88.6264,8460.0
2024-06-27 14:30:00,90.67,91.47,90.63,91.31,13824.0,88.6264,89.4084,88.5873,89.252,13824.0
2024-06-27 15:00:00,91.35,91.59,91.28,91.55,17425.0,89.2911,89.5257,89.2227,89.4866,17425.0
2024-06-27 15:30:00,91.55,91.9,91.46,91.87,76281.0,89.4866,89.8287,89.3986,89.7994,76281.0
2024-06-28 09:30:00,92.27,93.01,91.83,92.48,16252.0,90.1904,90.9137,89.7603,90.3956,16252.0
2024-06-28 10:00:00,92.55,93.14,92.55,92.98,17698.0,90.4641,91.0408,90.4641,90.8844,17698.0
2024-06-28 10:30:00,92.99,93.38,92.91,93.31,5984.0,90.8941,91.2754,90.8159,91.2069,5984.0
2024-06-28 11:00:00,93.24,93.31,92.68,92.73,8814.0,91.1385,91.2069,90.5911,90.64,8814.0
2024-06-28 11:30:00,92.72,92.89,92.55,92.63,19515.0,90.6302,90.7964,90.4641,90.5423,19515.0
2024-06-28 12:00:00,92.65,92.81,92.51,92.68,9244.0,90.5618,90.7182,90.425,90.5911,9244.0
2024-06-28 12:30:00,92.63,92.83,92.4,92.73,62503.0,90.5423,90.7378,90.3174,90.64,62503.0
2024-06-28 13:00:00,92.79,93.22,92.63,92.63,11241.0,90.6987,91.119,90.5423,90.5423,11241.0
2024-06-28 13:30:00,92.59,92.8,92.52,92.68,14483.0,90.5032,90.7084,90.4347,90.5911,14483.0
2024-06-28 14:00:00,92.7,92.97,92.57,92.73,9797.0,90.6107,90.8746,90.4836,90.64,9797.0
2024-06-28 14:30:00,92.77,93.32,92.77,93.2,18033.0,90.6791,91.2167,90.6791,91.0994,18033.0
2024-06-28 15:00:00,93.16,93.29,93.02,93.25,27232.0,91.0603,91.1874,90.9235,91.1483,27232.0
2024-06-28 15:30:00,93.26,93.56,92.88,93.46,115674.0,91.1581,91.4513,90.7866,91.3536,115674.0
2024-07-01 09:30:00,93.89,94.8,93.23,93.45,7696.0,91.7739,92.6634,91.1287,91.3438,7696.0
2024-07-01 10:00:00,93.59,93.71,92.53,93.09,13319.0,91.4806,91.5979,90.4445,90.9919,13319.0
2024-07-01 10:30:00,92.92,92.92,92.18,92.29,10087.0,90.8257,90.8257,90.1024,90.2099,10087.0
2024-07-01 11:00:00,92.48,92.56,91.77,91.77,9051.0,90.3956,90.4738,89.7016,89.7016,9051.0
2024-07-01 11:30:00,91.77,92.18,91.77,91.84,8880.0,89.7016,90.1024,89.7016,89.7701,8880.0
2024-07-01 12:00:00,91.77,92.0,91.72,91.98,4558.0,89.7016,89.9265,89.6528,89.9069,4558.0
2024-07-01 12:30:00,91.98,92.11,91.67,92.07,19063.0,89.9069,90.034,89.6039,89.9949,19063.0
2024-07-01 13:00:00,92.07,92.39,92.01,92.27,11898.0,89.9949,90.3077,89.9362,90.1904,11898.0
2024-07-01 13:30:00,92.24,92.62,92.05,92.61,13123.0,90.161,90.5325,89.9753,90.5227,13123.0
2024-07-01 14:00:00,92.55,93.2,92.55,92.89,14876.0,90.4641,91.0994,90.4641,90.7964,14876.0
2024-07-01 14:30:00,92.9,92.95,92.57,92.81,13611.0,90.8062,90.855,90.4836,90.7182,13611.0
2024-07-01 15:00:00,92.81,93.06,91.95,92.01,33440.0,90.7182,90.9626,89.8776,89.9362,33440.0
2024-07-01 15:30:00,92.13,92.23,91.25,92.02,97907.0,90.0535,90.1513,89.1934,89.946,97907.0
2024-07-02 09:30:00,92.37,92.76,92.12,92.43,3606.0,90.2881,90.6693,90.0438,90.3468,3606.0
2024-07-02 10:00:00,92.46,93.43,92.46,93.3,19200.0,90.3761,91.3242,90.3761,91.1972,19200.0
2024-07-02 10:30:00,93.29,93.52,93.09,93.47,24306.0,91.1874,91.4122,90.9919,91.3633,24306.0
2024-07-02 11:00:00,93.46,93.62,93.34,93.62,20305.0,91.3536,91.5099,91.2363,91.5099,20305.0
2024-07-02 11:30:00,93.51,93.64,93.32,93.48,6580.0,91.4024,91.5295,91.2167,91.3731,6580.0
2024-07-02 12:00:00,93.36,93.64,93.36,93.63,4614.0,91.2558,91.5295,91.2558,91.5197,4614.0
2024-07-02 12:30:00,93.59,93.64,93.39,93.49,6286.0,91.4806,91.5295,91.2851,91.3829,6286.0
2024-07-02 13:00:00,93.49,93.81,93.43,93.81,6690.0,91.3829,91.6957,91.3242,91.6957,6690.0
2024-07-02 13:30:00,93.81,94.1,93.74,94.05,12088.0,91.6957,91.9791,91.6272,91.9303,12088.0
2024-07-02 14:00:00,94.03,94.08,93.68,93.75,6436.0,91.9107,91.9596,91.5686,91.637,6436.0
2024-07-02 14:30:00,93.59,93.77,93.45,93.48,6111.0,91.4806,91.6566,91.3438,91.3731,6111.0
2024-07-02 15:00:00,93.47,93.77,93.41,93.76,7091.0,91.3633,91.6566,91.3047,91.6468,7091.0
2024-07-02 15:30:00,93.77,93.86,93.41,93.48,62368.0,91.6566,91.7445,91.3047,91.3731,62368.0
2024-07-03 09:30:00,93.52,93.86,92.9,93.35,6531.0,91.8837,92.2178,91.2745,91.7167,6531.0
2024-07-03 10:00:00,93.37,94.01,93.15,93.83,21789.0,91.7363,92.3651,91.5202,92.1883,21789.0
2024-07-03 10:30:00,93.78,93.99,93.31,93.31,22664.0,92.1392,92.3455,91.6774,91.6774,22664.0
2024-07-03 11:00:00,93.3,93.46,93.06,93.18,11950.0,91.6675,91.8248,91.4317,91.5496,11950.0
2024-07-03 11:30:00,93.11,93.41,92.99,93.23,12475.0,91.4809,91.7756,91.363,91.5988,12475.0
2024-07-03 12:00:00,93.27,93.47,93.05,93.31,12403.0,91.6381,91.8346,91.4219,91.6774,12403.0
2024-07-03 12:30:00,93.29,93.54,93.04,93.13,37647.0,91.6577,91.9034,91.4121,91.5005,37647.0
2024-07-05 09:30:00,92.57,92.57,91.88,92.24,11018.0,90.9503,90.9503,90.2724,90.6261,11018.0
2024-07-05 10:00:00,92.26,92.26,91.82,92.16,30858.0,90.6457,90.6457,90.2134,90.5475,30858.0
2024-07-05 10:30:00,92.12,92.76,91.73,92.64,21064.0,90.5082,91.137,90.125,91.0191,21064.0
2024-07-05 11:00:00,92.64,92.69,92.31,92.37,22573.0,91.0191,91.0682,90.6949,90.7538,22573.0
2024-07-05 11:30:00,92.32,92.32,91.88,91.94,8824.0,90.7047,90.7047,90.2724,90.3313,8824.0
2024-07-05 12:00:00,91.94,92.22,91.77,92.15,15379.0,90.3313,90.6064,90.1643,90.5377,15379.0
2024-07-05 12:30:00,92.15,92.32,91.97,92.25,7731.0,90.5377,90.7047,90.3608,90.6359,7731.0
2024-07-05 13:00:00,92.26,92.3,92.07,92.17,9570.0,90.6457,90.685,90.4591,90.5573,9570.0
2024-07-05 13:30:00,92.21,92.55,92.11,92.51,16325.0,90.5966,90.9307,90.4984,90.8914,16325.0
2024-07-05 14:00:00,92.41,92.49,91.95,91.95,10951.0,90.7931,90.8717,90.3412,90.3412,10951.0
2024-07-05 14:30:00,91.98,92.24,91.87,92.09,7665.0,90.3706,90.6261,90.2626,90.4787,7665.0
2024-07-05 15:00:00,92.08,92.19,91.85,91.92,10852.0,90.4689,90.577,90.2429,90.3117,10852.0
2024-07-05 15:30:00,91.93,92.65,91.64,92.17,105763.0,90.3215,91.0289,90.0366,90.5573,105763.0
2024-07-08 09:30:00,92.78,93.3,92.49,93.08,7635.0,91.1566,91.6675,90.8717,91.4514,7635.0
2024-07-08 10:00:00,93.07,93.22,92.27,92.52,6069.0,91.4416,91.5889,90.6556,90.9012,6069.0
2024-07-08 10:30:00,92.39,92.96,92.19,92.59,14601.0,90.7735,91.3335,90.577,90.97,14601.0
2024-07-08 11:00:00,92.51,92.6,91.85,91.85,6801.0,90.8914,90.9798,90.2429,90.2429,6801.0
2024-07-08 11:30:00,91.82,91.83,91.35,91.41,4589.0,90.2134,90.2233,89.7517,89.8106,4589.0
2024-07-08 12:00:00,91.38,91.63,91.29,91.59,12408.0,89.7811,90.0268,89.6927,89.9875,12408.0
2024-07-08 12:30:00,91.54,91.97,91.54,91.84,7648.0,89.9383,90.3608,89.9383,90.2331,7648.0
2024-07-08 13:00:00,91.79,91.9,91.51,91.66,8127.0,90.184,90.292,89.9089,90.0562,8127.0
2024-07-08 13:30:00,91.76,91.94,91.68,91.84,6757.0,90.1545,90.3313,90.0759,90.2331,6757.0
2024-07-08 14:00:00,91.83,91.87,91.61,91.68,6999.0,90.2233,90.2626,90.0071,90.0759,6999.0
2024-07-08 14:30:00,91.68,92.09,91.59,92.09,9132.0,90.0759,90.4787,89.9875,90.4787,9132.0
2024-07-08 15:00:00,92.06,92.21,91.96,92.04,8113.0,90.4492,90.5966,90.351,90.4296,8113.0
2024-07-08 15:30:00,92.09,92.34,91.93,92.27,38132.0,90.4787,90.7243,90.3215,90.6556,38132.0
2024-07-09 09:30:00,92.05,92.05,91.56,91.66,2340.0,90.4394,90.4394,89.958,90.0562,2340.0
2024-07-09 10:00:00,91.44,92.07,91.44,91.81,2585.0,89.8401,90.4591,89.8401,90.2036,2585.0
2024-07-09 10:30:00,91.73,92.02,91.4,91.51,3398.0,90.125,90.4099,89.8008,89.9089,3398.0
2024-07-09 11:00:00,91.65,91.66,91.17,91.25,4700.0,90.0464,90.0562,89.5748,89.6534,4700.0
2024-07-09 11:30:00,91.37,91.94,91.37,91.76,4271.0,89.7713,90.3313,89.7713,90.1545,4271.0
2024-07-09 12:00:00,91.51,91.67,91.37,91.67,3976.0,89.9089,90.0661,89.7713,90.0661,3976.0
2024-07-09 12:30:00,91.69,91.87,91.69,91.75,4428.0,90.0857,90.2626,90.0857,90.1447,4428.0
2024-07-09 13:00:00,91.79,91.85,91.41,91.54,4936.0,90.184,90.2429,89.8106,89.9383,4936.0
2024-07-09 13:30:00,91.57,91.66,91.31,91.31,2538.0,89.9678,90.0562,89.7124,89.7124,2538.0
2024-07-09 14:00:00,91.3,91.38,91.16,91.17,3786.0,89.7025,89.7811,89.565,89.5748,3786.0
2024-07-09 14:30:00,91.16,91.16,91.0,91.13,8404.0,89.565,89.565,89.4078,89.5355,8404.0
2024-07-09 15:00:00,91.11,91.24,91.08,91.17,9474.0,89.5159,89.6436,89.4864,89.5748,9474.0
2024-07-09 15:30:00,91.15,91.51,91.13,91.46,50532.0,89.5552,89.9089,89.5355,89.8597,50532.0
2024-07-10 09:30:00,91.66,91.66,90.76,91.02,6380.0,90.0562,90.0562,89.172,89.4274,6380.0
2024-07-10 10:00:00,91.25,91.67,91.12,91.39,7104.0,89.6534,90.0661,89.5257,89.791,7104.0
2024-07-10 10:30:00,91.3,91.55,91.17,91.26,6400.0,89.7025,89.9482,89.5748,89.6632,6400.0
2024-07-10 11:00:00,91.35,91.62,91.35,91.62,5972.0,89.7517,90.0169,89.7517,90.0169,5972.0
2024-07-10 11:30:00,91.68,91.71,91.38,91.59,8337.0,90.0759,90.1054,89.7811,89.9875,8337.0
2024-07-10 12:00:00,91.62,91.92,91.62,91.8,7393.0,90.0169,90.3117,90.0169,90.1938,7393.0
2024-07-10 12:30:00,91.69,91.85,91.52,91.7,4599.0,90.0857,90.2429,89.9187,90.0955,4599.0
2024-07-10 13:00:00,91.73,92.04,91.72,91.91,8993.0,90.125,90.4296,90.1152,90.3019,8993.0
2024-07-10 13:30:00,91.88,91.88,91.69,91.84,5877.0,90.2724,90.2724,90.0857,90.2331,5877.0
2024-07-10 14:00:00,91.84,91.95,91.8,91.8,6470.0,90.2331,90.3412,90.1938,90.1938,6470.0
2024-07-10 14:30:00,91.87,92.06,91.81,92.0,8616.0,90.2626,90.4492,90.2036,90.3903,8616.0
2024-07-10 15:00:00,91.94,92.25,91.94,92.19,6638.0,90.3313,90.6359,90.3313,90.577,6638.0
2024-07-10 15:30:00,92.22,93.05,92.2,92.95,81161.0,90.6064,91.4219,90.5868,91.3237,81161.0
2024-07-11 09:30:00,95.13,96.67,95.13,96.49,15313.0,93.4655,94.9786,93.4655,94.8017,15313.0
2024-07-11 10:00:00,96.6,97.09,96.4,96.42,18340.0,94.9098,95.3912,94.7133,94.733,18340.0
2024-07-11 10:30:00,96.55,96.75,96.2,96.52,12696.0,94.8607,95.0572,94.5168,94.8312,12696.0
2024-07-11 11:00:00,96.59,96.74,96.24,96.48,10409.0,94.9,95.0474,94.5561,94.7919,10409.0
2024-07-11 11:30:00,96.43,96.83,96.19,96.25,13346.0,94.7428,95.1358,94.507,94.5659,13346.0
2024-07-11 12:00:00,96.27,96.37,95.88,95.97,15737.0,94.5856,94.6838,94.2024,94.2908,15737.0
2024-07-11 12:30:00,96.03,96.23,95.8,96.11,34654.0,94.3498,94.5463,94.1238,94.4284,34654.0
2024-07-11 13:00:00,96.14,96.56,96.05,96.51,13853.0,94.4579,94.8705,94.3694,94.8214,13853.0
2024-07-11 13:30:00,96.44,96.57,96.31,96.57,6068.0,94.7526,94.8803,94.6249,94.8803,6068.0
2024-07-11 14:00:00,96.52,96.83,96.42,96.48,8817.0,94.8312,95.1358,94.733,94.7919,8817.0
2024-07-11 14:30:00,96.51,96.94,96.42,96.94,8632.0,94.8214,95.2439,94.733,95.2439,8632.0
2024-07-11 15:00:00,96.94,96.99,96.59,96.9,16840.0,95.2439,95.293,94.9,95.2046,16840.0
2024-07-11 15:30:00,96.9,97.39,96.88,97.26,66226.0,95.2046,95.686,95.1849,95.5583,66226.0
2024-07-12 09:30:00,98.13,99.52,98.09,99.37,16997.0,96.413,97.7787,96.3737,97.6313,16997.0
2024-07-12 10:00:00,99.56,101.53,99.54,101.53,28696.0,97.818,99.7536,97.7984,99.7536,28696.0
2024-07-12 10:30:00,101.61,102.88,101.54,102.33,74180.0,99.8322,101.0799,99.7634,100.5396,74180.0
2024-07-12 11:00:00,102.41,102.48,100.82,100.97,36284.0,100.6182,100.6869,99.056,99.2033,36284.0
2024-07-12 11:30:00,101.07,101.38,100.87,101.0,24888.0,99.3016,99.6062,99.1051,99.2328,24888.0
2024-07-12 12:00:00,101.02,101.23,100.38,100.45,21943.0,99.2525,99.4588,98.6237,98.6924,21943.0
2024-07-12 12:30:00,100.37,100.46,100.04,100.32,15345.0,98.6138,98.7023,98.2896,98.5647,15345.0
2024-07-12 13:00:00,100.42,100.54,100.11,100.54,12454.0,98.663,98.7809,98.3584,98.7809,12454.0
2024-07-12 13:30:00,100.55,101.04,100.5,100.7,29402.0,98.7907,99.2721,98.7416,98.9381,29402.0
2024-07-12 14:00:00,100.61,100.71,100.4,100.71,13992.0,98.8496,98.9479,98.6433,98.9479,13992.0
2024-07-12 14:30:00,100.68,101.13,100.53,100.53,22305.0,98.9184,99.3606,98.771,98.771,22305.0
2024-07-12 15:00:00,100.62,101.27,100.55,101.27,30730.0,98.8595,99.4981,98.7907,99.4981,30730.0
2024-07-12 15:30:00,101.2,101.27,99.85,99.96,92835.0,99.4293,99.4981,98.1029,98.211,92835.0
2024-07-15 09:30:00,100.39,100.81,99.88,99.88,17302.0,98.6335,99.0461,98.1324,98.1324,17302.0
2024-07-15 10:00:00,100.25,100.31,99.9,99.97,13974.0,98.4959,98.5549,98.1521,98.2208,13974.0
2024-07-15 10:30:00,99.95,101.08,99.93,101.08,6814.0,98.2012,99.3114,98.1815,99.3114,6814.0
2024-07-15 11:00:00,101.1,102.08,101.05,101.96,11645.0,99.3311,100.2939,99.2819,100.176,11645.0
2024-07-15 11:30:00,101.92,102.69,101.76,102.44,8608.0,100.1367,100.8933,99.9795,100.6476,8608.0
2024-07-15 12:00:00,102.28,102.73,102.17,102.54,12546.0,100.4904,100.9326,100.3824,100.7459,12546.0
2024-07-15 12:30:00,102.5,102.75,102.21,102.7,11196.0,100.7066,100.9522,100.4217,100.9031,11196.0
2024-07-15 13:00:00,102.79,103.14,102.61,102.7,24117.0,100.9915,101.3354,100.8147,100.9031,24117.0
2024-07-15 13:30:00,102.69,102.77,102.13,102.33,10383.0,100.8933,100.9719,100.3431,100.5396,10383.0
2024-07-15 14:00:00,102.32,102.89,102.31,102.89,16780.0,100.5297,101.0898,100.5199,101.0898,16780.0
2024-07-15 14:30:00,102.78,102.87,102.52,102.72,14124.0,100.9817,101.0701,100.7262,100.9227,14124.0
2024-07-15 15:00:00,102.74,102.97,102.66,102.71,11032.0,100.9424,101.1684,100.8638,100.9129,11032.0
2024-07-15 15:30:00,102.68,102.84,101.82,101.97,77746.0,100.8834,101.0406,100.0385,100.1859,77746.0
2024-07-16 09:30:00,102.84,104.24,102.55,104.23,14761.0,101.0406,102.4161,100.7557,102.4063,14761.0
2024-07-16 10:00:00,104.37,104.61,103.89,103.98,12221.0,102.5439,102.7797,102.0723,102.1607,12221.0
2024-07-16 10:30:00,104.0,104.28,103.69,103.76,7257.0,102.1803,102.4554,101.8758,101.9445,7257.0
2024-07-16 11:00:00,103.65,103.98,103.53,103.98,3223.0,101.8365,102.1607,101.7186,102.1607,3223.0
2024-07-16 11:30:00,103.71,103.86,103.55,103.73,2650.0,101.8954,102.0428,101.7382,101.9151,2650.0
2024-07-16 12:00:00,103.83,104.06,103.78,103.98,4672.0,102.0133,102.2393,101.9642,102.1607,4672.0
2024-07-16 12:30:00,103.94,104.18,103.72,103.84,4298.0,102.1214,102.3572,101.9052,102.0231,4298.0
2024-07-16 13:00:00,103.86,103.97,103.79,103.85,3023.0,102.0428,102.1509,101.974,102.033,3023.0
2024-07-16 13:30:00,103.84,103.95,103.69,103.78,4422.0,102.0231,102.1312,101.8758,101.9642,4422.0
2024-07-16 14:00:00,103.86,103.9,103.2,103.37,19195.0,102.0428,102.0821,101.3943,101.5614,19195.0
2024-07-16 14:30:00,103.25,103.58,103.25,103.51,9553.0,101.4435,101.7677,101.4435,101.6989,9553.0
2024-07-16 15:00:00,103.45,104.13,103.42,104.12,41706.0,101.64,102.3081,101.6105,102.2982,41706.0
2024-07-16 15:30:00,104.12,104.31,103.5,103.86,64689.0,102.2982,102.4849,101.6891,102.0428,64689.0
2024-07-17 09:30:00,102.0,103.62,100.71,102.12,60193.0,100.2153,101.807,98.9479,100.3332,60193.0
2024-07-17 10:00:00,102.0,102.25,101.3,101.79,27840.0,100.2153,100.461,99.5276,100.009,27840.0
2024-07-17 10:30:00,101.88,102.08,100.86,101.0,53728.0,100.0974,100.2939,99.0953,99.2328,53728.0
2024-07-17 11:00:00,101.0,101.22,100.63,100.76,39769.0,99.2328,99.449,98.8693,98.997,39769.0
2024-07-17 11:30:00,100.6,101.03,100.6,100.98,13930.0,98.8398,99.2623,98.8398,99.2132,13930.0
2024-07-17 12:00:00,100.98,101.04,100.55,100.55,22003.0,99.2132,99.2721,98.7907,98.7907,22003.0
2024-07-17 12:30:00,100.62,101.02,100.58,100.61,16649.0,98.8595,99.2525,98.8202,98.8496,16649.0
2024-07-17 13:00:00,100.56,100.56,100.12,100.46,9112.0,98.8005,98.8005,98.3682,98.7023,9112.0
2024-07-17 13:30:00,100.46,100.53,100.1,100.16,16817.0,98.7023,98.771,98.3486,98.4075,16817.0
2024-07-17 14:00:00,100.18,100.51,100.11,100.39,15432.0,98.4272,98.7514,98.3584,98.6335,15432.0
2024-07-17 14:30:00,100.44,100.52,100.2,100.45,18995.0,98.6826,98.7612,98.4468,98.6924,18995.0
2024-07-17 15:00:00,100.47,100.69,100.28,100.42,37883.0,98.7121,98.9282,98.5254,98.663,37883.0
2024-07-17 15:30:00,100.48,100.48,99.86,100.22,99030.0,98.7219,98.7219,98.1128,98.4665,99030.0
2024-07-18 09:30:00,99.82,102.65,99.18,102.65,15219.0,98.0735,100.854,97.4447,100.854,15219.0
2024-07-18 10:00:00,102.59,103.19,101.9,102.21,6792.0,100.795,101.3845,100.1171,100.4217,6792.0
2024-07-18 10:30:00,102.06,102.12,101.19,101.53,14708.0,100.2743,100.3332,99.4195,99.7536,14708.0
2024-07-18 11:00:00,101.45,101.78,100.53,101.05,16403.0,99.675,99.9992,98.771,99.2819,16403.0
2024-07-18 11:30:00,100.94,101.1,100.42,100.45,5198.0,99.1739,99.3311,98.663,98.6924,5198.0
2024-07-18 12:00:00,100.42,100.67,100.05,100.33,8558.0,98.663,98.9086,98.2994,98.5745,8558.0
2024-07-18 12:30:00,100.19,100.66,100.19,100.53,9452.0,98.437,98.8988,98.437,98.771,9452.0
2024-07-18 13:00:00,100.61,100.69,100.37,100.44,7802.0,98.8496,98.9282,98.6138,98.6826,7802.0
2024-07-18 13:30:00,100.35,100.66,100.15,100.16,19502.0,98.5942,98.8988,98.3977,98.4075,19502.0
2024-07-18 14:00:00,100.18,100.18,98.89,98.96,9450.0,98.4272,98.4272,97.1597,97.2285,9450.0
2024-07-18 14:30:00,98.92,98.92,98.24,98.69,11576.0,97.1892,97.1892,96.5211,96.9632,11576.0
2024-07-18 15:00:00,98.72,98.81,98.28,98.43,10874.0,96.9927,97.0811,96.5604,96.7078,10874.0
2024-07-18 15:30:00,98.35,99.05,98.25,98.52,53058.0,96.6292,97.3169,96.5309,96.7962,53058.0
2024-07-19 09:30:00,98.3,98.64,97.3,97.81,8983.0,96.5801,96.9141,95.5976,96.0986,8983.0
2024-07-19 10:00:00,97.71,97.89,96.39,96.48,9498.0,96.0004,96.1772,94.7035,94.7919,9498.0
2024-07-19 10:30:00,96.66,96.83,95.57,95.57,17980.0,94.9688,95.1358,93.8978,93.8978,17980.0
2024-07-19 11:00:00,95.66,96.14,95.42,95.42,10717.0,93.9863,94.4579,93.7505,93.7505,10717.0
2024-07-19 11:30:00,95.41,95.48,95.15,95.33,6319.0,93.7406,93.8094,93.4852,93.662,6319.0
2024-07-19 12:00:00,95.46,96.35,95.42,95.84,8090.0,93.7898,94.6642,93.7505,94.1631,8090.0
2024-07-19 12:30:00,95.6,96.15,95.6,96.08,5484.0,93.9273,94.4677,93.9273,94.3989,5484.0
2024-07-19 13:00:00,96.1,96.44,96.04,96.28,25291.0,94.4186,94.7526,94.3596,94.5954,25291.0
2024-07-19 13:30:00,96.31,96.8,96.2,96.72,17633.0,94.6249,95.1063,94.5168,95.0277,17633.0
2024-07-19 14:00:00,96.55,96.7,96.38,96.51,11183.0,94.8607,95.0081,94.6937,94.8214,11183.0
2024-07-19 14:30:00,96.58,96.8,96.21,96.7,17929.0,94.8902,95.1063,94.5266,95.0081,17929.0
2024-07-19 15:00:00,96.67,96.95,96.61,96.65,16105.0,94.9786,95.2537,94.9196,94.9589,16105.0
2024-07-19 15:30:00,96.59,96.78,95.99,96.19,54599.0,94.9,95.0867,94.3105,94.507,54599.0
2024-07-22 09:30:00,96.98,97.71,96.01,96.22,18961.0,95.2832,96.0004,94.3301,94.5365,18961.0
2024-07-22 10:00:00,96.28,97.0,95.46,96.98,13814.0,94.5954,95.3028,93.7898,95.2832,13814.0
2024-07-22 10:30:00,96.73,98.58,96.68,98.41,15226.0,95.0375,96.8552,94.9884,96.6881,15226.0
2024-07-22 11:00:00,98.5,98.71,97.81,98.41,6039.0,96.7766,96.9829,96.0986,96.6881,6039.0
2024-07-22 11:30:00,98.33,98.43,98.03,98.31,6792.0,96.6095,96.7078,96.3148,96.5899,6792.0
2024-07-22 12:00:00,98.43,98.76,98.41,98.46,8934.0,96.7078,97.032,96.6881,96.7373,8934.0
2024-07-22 12:30:00,98.51,99.09,98.28,98.98,8979.0,96.7864,97.3562,96.5604,97.2482,8979.0
2024-07-22 13:00:00,98.98,99.29,98.95,99.1,12271.0,97.2482,97.5527,97.2187,97.3661,12271.0
2024-07-22 13:30:00,98.96,99.21,98.84,99.02,14495.0,97.2285,97.4741,97.1106,97.2875,14495.0
2024-07-22 14:00:00,99.0,99.0,98.39,98.83,32659.0,97.2678,97.2678,96.6685,97.1008,32659.0
2024-07-22 14:30:00,98.83,99.15,98.69,99.08,12620.0,97.1008,97.4152,96.9632,97.3464,12620.0
2024-07-22 15:00:00,99.07,99.75,98.91,99.58,22134.0,97.3366,98.0047,97.1794,97.8377,22134.0
2024-07-22 15:30:00,99.58,100.35,99.47,100.15,81455.0,97.8377,98.5942,97.7296,98.3977,81455.0
2024-07-23 09:30:00,97.9,98.25,96.52,96.71,26179.0,96.1871,96.5309,94.8312,95.0179,26179.0
2024-07-23 10:00:00,96.68,98.13,96.65,98.06,20061.0,94.9884,96.413,94.9589,96.3443,20061.0
2024-07-23 10:30:00,98.06,98.66,97.72,97.96,31950.0,96.3443,96.9338,96.0102,96.246,31950.0
2024-07-23 11:00:00,98.04,98.04,97.29,97.51,10152.0,96.3246,96.3246,95.5877,95.8039,10152.0
2024-07-23 11:30:00,97.56,98.1,97.56,97.74,9470.0,95.853,96.3836,95.853,96.0299,9470.0
2024-07-23 12:00:00,97.84,97.91,97.42,97.58,10388.0,96.1281,96.1969,95.7155,95.8727,10388.0
2024-07-23 12:30:00,97.58,97.73,97.44,97.7,2968.0,95.8727,96.02,95.7351,95.9906,2968.0
2024-07-23 13:00:00,97.66,97.78,97.52,97.6,4702.0,95.9513,96.0692,95.8137,95.8923,4702.0
2024-07-23 13:30:00,97.46,98.13,97.46,97.96,3252.0,95.7548,96.413,95.7548,96.246,3252.0
2024-07-23 14:00:00,97.94,98.3,97.93,98.13,6476.0,96.2264,96.5801,96.2165,96.413,6476.0
2024-07-23 14:30:00,98.25,98.41,98.1,98.16,14700.0,96.5309,96.6881,96.3836,96.4425,14700.0
2024-07-23 15:00:00,98.23,98.71,98.13,98.67,8885.0,96.5113,96.9829,96.413,96.9436,8885.0
2024-07-23 15:30:00,98.59,99.01,98.26,98.97,114147.0,96.865,97.2776,96.5408,97.2383,114147.0
2024-07-24 09:30:00,98.0,98.99,96.56,97.43,10104.0,96.2853,97.258,94.8705,95.7253,10104.0
2024-07-24 10:00:00,97.52,98.18,97.51,98.16,15291.0,95.8137,96.4622,95.8039,96.4425,15291.0
2024-07-24 10:30:00,98.37,98.62,98.13,98.38,2925.0,96.6488,96.8945,96.413,96.6587,2925.0
2024-07-24 11:00:00,98.14,98.17,97.81,98.11,3322.0,96.4229,96.4523,96.0986,96.3934,3322.0
2024-07-24 11:30:00,98.22,98.69,98.07,98.47,4201.0,96.5015,96.9632,96.3541,96.7471,4201.0
2024-07-24 12:00:00,98.52,99.34,98.42,99.02,14000.0,96.7962,97.6019,96.698,97.2875,14000.0
2024-07-24 12:30:00,99.11,99.11,97.78,97.88,4546.0,97.3759,97.3759,96.0692,96.1674,4546.0
2024-07-24 13:00:00,97.81,97.89,97.35,97.35,5342.0,96.0986,96.1772,95.6467,95.6467,5342.0
2024-07-24 13:30:00,97.58,97.88,97.58,97.72,2860.0,95.8727,96.1674,95.8727,96.0102,2860.0
2024-07-24 14:00:00,97.63,99.35,96.84,97.04,526636.0,95.9218,97.6117,95.1456,95.3421,526636.0
2024-07-24 14:30:00,96.89,97.13,96.42,96.7,16497.0,95.1947,95.4305,94.733,95.0081,16497.0
2024-07-24 15:00:00,96.63,96.81,96.41,96.75,18299.0,94.9393,95.1161,94.7231,95.0572,18299.0
2024-07-24 15:30:00,96.75,96.96,96.21,96.58,108932.0,95.0572,95.2635,94.5266,94.8902,108932.0
2024-07-25 09:30:00,96.4,99.7,96.4,99.36,45494.0,94.7133,97.9556,94.7133,97.6215,45494.0
2024-07-25 10:00:00,99.14,100.01,98.26,99.95,20662.0,97.4054,98.2601,96.5408,98.2012,20662.0
2024-07-25 10:30:00,99.68,100.0,99.26,99.84,14816.0,97.9359,98.2503,97.5233,98.0931,14816.0
2024-07-25 11:00:00,99.86,100.37,99.62,99.99,13126.0,98.1128,98.6138,97.877,98.2405,13126.0
2024-07-25 11:30:00,100.03,100.51,99.83,100.51,6685.0,98.2798,98.7514,98.0833,98.7514,6685.0
2024-07-25 12:00:00,100.66,101.41,100.51,101.4,25106.0,98.8988,99.6357,98.7514,99.6258,25106.0
2024-07-25 12:30:00,101.38,101.57,101.12,101.42,10572.0,99.6062,99.7929,99.3507,99.6455,10572.0
2024-07-25 13:00:00,101.3,101.94,101.2,101.43,4596.0,99.5276,100.1564,99.4293,99.6553,4596.0
2024-07-25 13:30:00,101.5,101.89,101.35,101.76,11042.0,99.7241,100.1073,99.5767,99.9795,11042.0
2024-07-25 14:00:00,101.63,102.1,101.44,101.94,21524.0,99.8518,100.3136,99.6651,100.1564,21524.0
2024-07-25 14:30:00,101.95,102.53,101.86,102.48,19569.0,100.1662,100.7361,100.0778,100.6869,19569.0
2024-07-25 15:00:00,102.52,102.83,101.95,102.74,57014.0,100.7262,101.0308,100.1662,100.9424,57014.0
2024-07-25 15:30:00,102.73,102.74,101.93,102.29,236152.0,100.9326,100.9424,100.1466,100.5003,236152.0
2024-07-26 09:30:00,103.69,104.99,103.46,104.6,20592.0,101.8758,103.153,101.6498,102.7698,20592.0
2024-07-26 10:00:00,104.04,104.48,103.51,103.51,6719.0,102.2196,102.6519,101.6989,101.6989,6719.0
2024-07-26 10:30:00,103.35,103.67,102.66,103.62,15309.0,101.5417,101.8561,100.8638,101.807,15309.0
2024-07-26 11:00:00,103.51,103.51,102.69,102.91,8315.0,101.6989,101.6989,100.8933,101.1094,8315.0
2024-07-26 11:30:00,102.92,104.16,102.91,104.16,16472.0,101.1192,102.3375,101.1094,102.3375,16472.0
2024-07-26 12:00:00,104.11,104.36,103.99,104.17,7807.0,102.2884,102.534,102.1705,102.3474,7807.0
2024-07-26 12:30:00,104.22,104.22,103.68,104.14,17774.0,102.3965,102.3965,101.8659,102.3179,17774.0
2024-07-26 13:00:00,104.21,104.25,103.51,103.63,7752.0,102.3867,102.426,101.6989,101.8168,7752.0
2024-07-26 13:30:00,103.6,103.6,103.1,103.25,10225.0,101.7873,101.7873,101.2961,101.4435,10225.0
2024-07-26 14:00:00,103.42,103.58,103.16,103.4,15661.0,101.6105,101.7677,101.355,101.5908,15661.0
2024-07-26 14:30:00,103.51,103.78,103.37,103.38,11415.0,101.6989,101.9642,101.5614,101.5712,11415.0
2024-07-26 15:00:00,103.44,103.74,103.37,103.61,10242.0,101.6301,101.9249,101.5614,101.7972,10242.0
2024-07-26 15:30:00,103.63,103.73,103.35,103.43,65011.0,101.8168,101.9151,101.5417,101.6203,65011.0
2024-07-29 09:30:00,103.46,104.49,102.95,104.46,7105.0,101.6498,102.6618,101.1487,102.6323,7105.0
2024-07-29 10:00:00,104.32,104.72,104.11,104.11,3307.0,102.4947,102.8877,102.2884,102.2884,3307.0
2024-07-29 10:30:00,104.08,104.5,103.7,104.24,5900.0,102.2589,102.6716,101.8856,102.4161,5900.0
2024-07-29 11:00:00,104.23,104.75,104.12,104.62,3834.0,102.4063,102.9172,102.2982,102.7895,3834.0
2024-07-29 11:30:00,104.48,104.9,103.96,104.89,7742.0,102.6519,103.0646,102.141,103.0548,7742.0
2024-07-29 12:00:00,104.91,105.14,104.87,104.95,13403.0,103.0744,103.3004,103.0351,103.1137,13403.0
2024-07-29 12:30:00,105.06,105.13,104.72,104.74,7996.0,103.2218,103.2906,102.8877,102.9074,7996.0
2024-07-29 13:00:00,104.73,105.07,104.67,104.67,4835.0,102.8976,103.2316,102.8386,102.8386,4835.0
2024-07-29 13:30:00,104.55,104.58,104.3,104.58,12794.0,102.7207,102.7502,102.4751,102.7502,12794.0
2024-07-29 14:00:00,104.55,104.85,104.46,104.85,8238.0,102.7207,103.0155,102.6323,103.0155,8238.0
2024-07-29 14:30:00,104.86,105.07,104.77,105.07,6674.0,103.0253,103.2316,102.9369,103.2316,6674.0
2024-07-29 15:00:00,105.02,105.68,104.93,105.51,12071.0,103.1825,103.8309,103.0941,103.6639,12071.0
2024-07-29 15:30:00,105.56,106.45,105.56,105.74,38447.0,103.713,104.5875,103.713,103.8899,38447.0
2024-07-30 09:30:00,106.59,106.61,105.68,106.13,6868.0,104.725,104.7447,103.8309,104.2731,6868.0
2024-07-30 10:00:00,105.53,105.8,104.51,104.72,4352.0,103.6836,103.9488,102.6814,102.8877,4352.0
2024-07-30 10:30:00,104.7,105.33,104.7,104.87,2120.0,102.8681,103.4871,102.8681,103.0351,2120.0
2024-07-30 11:00:00,104.57,105.3,104.57,105.02,3155.0,102.7404,103.4576,102.7404,103.1825,3155.0
2024-07-30 11:30:00,104.87,105.27,104.86,105.07,3143.0,103.0351,103.4281,103.0253,103.2316,3143.0
2024-07-30 12:00:00,105.09,105.09,104.8,105.01,4253.0,103.2513,103.2513,102.9663,103.1727,4253.0
2024-07-30 12:30:00,105.19,105.49,105.15,105.17,5108.0,103.3495,103.6443,103.3102,103.3299,5108.0
2024-07-30 13:00:00,104.68,105.55,104.6,105.45,3018.0,102.8484,103.7032,102.7698,103.605,3018.0
2024-07-30 13:30:00,105.45,106.15,105.45,105.79,4578.0,103.605,104.2927,103.605,103.939,4578.0
2024-07-30 14:00:00,106.05,106.15,105.77,105.86,3756.0,104.1945,104.2927,103.9194,104.0078,3756.0
2024-07-30 14:30:00,105.68,106.05,105.47,106.05,28680.0,103.8309,104.1945,103.6246,104.1945,28680.0
2024-07-30 15:00:00,106.01,106.66,105.98,106.58,13705.0,104.1552,104.7938,104.1257,104.7152,13705.0
2024-07-30 15:30:00,106.61,106.63,105.76,105.8,54698.0,104.7447,104.7643,103.9095,103.9488,54698.0
2024-07-31 09:30:00,106.08,106.5,105.09,105.18,3796.0,104.2239,104.6366,103.2513,103.3397,3796.0
2024-07-31 10:00:00,105.41,106.06,105.05,105.74,15017.0,103.5657,104.2043,103.212,103.8899,15017.0
2024-07-31 10:30:00,105.92,106.55,105.82,106.54,5617.0,104.0667,104.6857,103.9685,104.6759,5617.0
2024-07-31 11:00:00,106.61,106.93,106.21,106.81,14776.0,104.7447,105.0591,104.3517,104.9412,14776.0
2024-07-31 11:30:00,106.85,107.53,106.85,107.25,14123.0,104.9805,105.6486,104.9805,105.3735,14123.0
2024-07-31 12:00:00,107.41,107.69,107.34,107.69,13577.0,105.5307,105.8058,105.4619,105.8058,13577.0
2024-07-31 12:30:00,107.75,107.75,107.12,107.17,11551.0,105.8647,105.8647,105.2457,105.2949,11551.0
2024-07-31 13:00:00,107.24,107.47,107.18,107.32,3011.0,105.3636,105.5896,105.3047,105.4422,3011.0
2024-07-31 13:30:00,107.33,107.64,107.19,107.64,5744.0,105.4521,105.7566,105.3145,105.7566,5744.0
2024-07-31 14:00:00,107.38,107.57,107.07,107.37,10924.0,105.5012,105.6879,105.1966,105.4914,10924.0
2024-07-31 14:30:00,107.21,109.88,107.21,109.53,26907.0,105.3342,107.9575,105.3342,107.6136,26907.0
2024-07-31 15:00:00,109.48,110.32,107.56,107.56,30957.0,107.5645,108.3898,105.678,105.678,30957.0
2024-07-31 15:30:00,107.46,107.51,106.21,106.21,75753.0,105.5798,105.6289,104.3517,104.3517,75753.0
2024-08-01 09:30:00,106.19,106.52,103.96,104.34,9937.0,104.332,104.6562,102.141,102.5144,9937.0
2024-08-01 10:00:00,104.33,104.86,102.69,102.93,75006.0,102.5046,103.0253,100.8933,101.1291,75006.0
2024-08-01 10:30:00,102.66,102.71,100.94,100.99,19936.0,100.8638,100.9129,99.1739,99.223,19936.0
2024-08-01 11:00:00,101.0,101.0,99.95,100.0,24891.0,99.2328,99.2328,98.2012,98.2503,24891.0
2024-08-01 11:30:00,100.0,100.79,99.89,100.47,14646.0,98.2503,99.0265,98.1422,98.7121,14646.0
2024-08-01 12:00:00,100.26,100.33,99.63,100.12,26887.0,98.5058,98.5745,97.8868,98.3682,26887.0
2024-08-01 12:30:00,99.99,99.99,99.2,99.33,6658.0,98.2405,98.2405,97.4643,97.592,6658.0
2024-08-01 13:00:00,99.47,100.16,98.95,100.13,24771.0,97.7296,98.4075,97.2187,98.378,24771.0
2024-08-01 13:30:00,100.13,100.73,100.02,100.71,17727.0,98.378,98.9675,98.27,98.9479,17727.0
2024-08-01 14:00:00,100.85,100.86,100.02,100.24,19547.0,99.0854,99.0953,98.27,98.4861,19547.0
2024-08-01 14:30:00,99.99,100.29,99.37,99.37,15123.0,98.2405,98.5352,97.6313,97.6313,15123.0
2024-08-01 15:00:00,99.38,99.76,99.28,99.61,22134.0,97.6412,98.0145,97.5429,97.8671,22134.0
2024-08-01 15:30:00,99.49,100.87,99.47,100.81,96171.0,97.7492,99.1051,97.7296,99.0461,96171.0
2024-08-02 09:30:00,97.72,98.37,95.56,98.31,52878.0,96.0102,96.6488,93.888,96.5899,52878.0
2024-08-02 10:00:00,98.36,99.27,97.86,98.36,19430.0,96.639,97.5331,96.1478,96.639,19430.0
2024-08-02 10:30:00,98.37,98.62,97.62,98.03,11228.0,96.6488,96.8945,95.912,96.3148,11228.0
2024-08-02 11:00:00,98.25,98.54,97.84,98.42,16623.0,96.5309,96.8159,96.1281,96.698,16623.0
2024-08-02 11:30:00,98.56,99.44,98.49,99.12,22300.0,96.8355,97.7001,96.7667,97.3857,22300.0
2024-08-02 12:00:00,99.06,99.85,99.06,99.73,8828.0,97.3268,98.1029,97.3268,97.985,8828.0
2024-08-02 12:30:00,99.73,100.13,99.42,99.87,23253.0,97.985,98.378,97.6805,98.1226,23253.0
2024-08-02 13:00:00,99.7,99.7,98.86,99.33,28747.0,97.9556,97.9556,97.1303,97.592,28747.0
2024-08-02 13:30:00,99.31,99.5,98.93,99.13,6674.0,97.5724,97.7591,97.199,97.3955,6674.0
2024-08-02 14:00:00,98.93,99.44,98.93,99.44,5473.0,97.199,97.7001,97.199,97.7001,5473.0
2024-08-02 14:30:00,99.43,99.89,99.36,99.67,10083.0,97.6903,98.1422,97.6215,97.9261,10083.0
2024-08-02 15:00:00,99.64,99.78,99.35,99.67,26031.0,97.8966,98.0342,97.6117,97.9261,26031.0
2024-08-02 15:30:00,99.78,100.1,99.4,99.95,69596.0,98.0342,98.3486,97.6608,98.2012,69596.0
2024-08-05 09:30:00,94.66,96.84,93.86,96.36,16329.0,93.0038,95.1456,92.2178,94.674,16329.0
2024-08-05 10:00:00,96.99,97.97,96.09,96.19,25867.0,95.293,96.2558,94.4087,94.507,25867.0
2024-08-05 10:30:00,96.33,97.59,96.3,97.02,14763.0,94.6445,95.8825,94.6151,95.3225,14763.0
2024-08-05 11:00:00,97.02,98.57,96.97,98.15,10422.0,95.3225,96.8453,95.2733,96.4327,10422.0
2024-08-05 11:30:00,98.34,99.06,98.34,99.0,8525.0,96.6194,97.3268,96.6194,97.2678,8525.0
2024-08-05 12:00:00,98.99,99.3,98.64,99.15,15128.0,97.258,97.5626,96.9141,97.4152,15128.0
2024-08-05 12:30:00,99.11,99.11,97.92,98.02,9106.0,97.3759,97.3759,96.2067,96.305,9106.0
2024-08-05 13:00:00,97.77,97.96,97.46,97.96,7367.0,96.0593,96.246,95.7548,96.246,7367.0
2024-08-05 13:30:00,97.9,98.42,97.57,97.57,5151.0,96.1871,96.698,95.8628,95.8628,5151.0
2024-08-05 14:00:00,97.78,97.78,97.24,97.59,14994.0,96.0692,96.0692,95.5386,95.8825,14994.0
2024-08-05 14:30:00,97.68,97.93,97.35,97.48,9335.0,95.9709,96.2165,95.6467,95.7744,9335.0
2024-08-05 15:00:00,97.47,97.93,97.28,97.81,15314.0,95.7646,96.2165,95.5779,96.0986,15314.0
2024-08-05 15:30:00,97.87,98.17,97.45,97.51,93712.0,96.1576,96.4523,95.7449,95.8039,93712.0
2024-08-06 09:30:00,97.95,99.0,96.75,98.17,6746.0,96.2362,97.2678,95.0572,96.4523,6746.0
2024-08-06 10:00:00,97.95,98.87,97.88,98.7,10570.0,96.2362,97.1401,96.1674,96.9731,10570.0
2024-08-06 10:30:00,98.7,99.09,98.36,98.54,5590.0,96.9731,97.3562,96.639,96.8159,5590.0
2024-08-06 11:00:00,98.28,98.9,97.83,97.83,27709.0,96.5604,97.1696,96.1183,96.1183,27709.0
2024-08-06 11:30:00,97.78,99.07,97.77,99.07,8222.0,96.0692,97.3366,96.0593,97.3366,8222.0
2024-08-06 12:00:00,98.99,99.32,98.8,98.95,5439.0,97.258,97.5822,97.0713,97.2187,5439.0
2024-08-06 12:30:00,99.0,99.69,98.92,99.52,33522.0,97.2678,97.9457,97.1892,97.7787,33522.0
2024-08-06 13:00:00,99.5,99.81,99.5,99.64,4879.0,97.7591,98.0636,97.7591,97.8966,4879.0
2024-08-06 13:30:00,99.74,99.96,99.65,99.85,3250.0,97.9949,98.211,97.9064,98.1029,3250.0
2024-08-06 14:00:00,99.65,100.28,99.6,100.23,4331.0,97.9064,98.5254,97.8573,98.4763,4331.0
2024-08-06 14:30:00,100.22,100.33,99.65,99.7,8560.0,98.4665,98.5745,97.9064,97.9556,8560.0
2024-08-06 15:00:00,99.5,99.62,99.05,99.27,12612.0,97.7591,97.877,97.3169,97.5331,12612.0
2024-08-06 15:30:00,99.18,99.57,98.87,99.17,65532.0,97.4447,97.8278,97.1401,97.4348,65532.0
2024-08-07 09:30:00,101.26,102.21,101.25,102.21,6627.0,99.4883,100.4217,99.4785,100.4217,6627.0
2024-08-07 10:00:00,102.04,102.14,100.36,100.85,28301.0,100.2546,100.3529,98.604,99.0854,28301.0
2024-08-07 10:30:00,100.49,101.35,100.49,101.09,13165.0,98.7317,99.5767,98.7317,99.3212,13165.0
2024-08-07 11:00:00,100.97,101.33,100.72,101.05,8652.0,99.2033,99.5571,98.9577,99.2819,8652.0
2024-08-07 11:30:00,101.17,101.29,100.17,100.74,11108.0,99.3999,99.5178,98.4173,98.9774,11108.0
2024-08-07 12:00:00,100.59,100.69,99.69,100.45,13686.0,98.83,98.9282,97.9457,98.6924,13686.0
2024-08-07 12:30:00,100.3,100.93,100.19,100.38,18815.0,98.5451,99.164,98.437,98.6237,18815.0
2024-08-07 13:00:00,100.29,100.29,99.25,99.76,55137.0,98.5352,98.5352,97.5134,98.0145,55137.0
2024-08-07 13:30:00,99.76,99.93,99.3,99.34,22752.0,98.0145,98.1815,97.5626,97.6019,22752.0
2024-08-07 14:00:00,99.37,99.39,98.71,99.12,10081.0,97.6313,97.651,96.9829,97.3857,10081.0
2024-08-07 14:30:00,98.99,99.16,98.45,98.98,62879.0,97.258,97.425,96.7274,97.2482,62879.0
2024-08-07 15:00:00,98.96,99.39,98.85,99.17,7975.0,97.2285,97.651,97.1204,97.4348,7975.0
2024-08-07 15:30:00,99.08,99.39,98.76,99.26,115818.0,97.3464,97.651,97.032,97.5233,115818.0
2024-08-08 09:30:00,100.5,100.8,99.63,100.8,5480.0,98.7416,99.0363,97.8868,99.0363,5480.0
2024-08-08 10:00:00,100.89,100.91,99.15,100.28,13658.0,99.1247,99.1444,97.4152,98.5254,13658.0
2024-08-08 10:30:00,100.33,100.74,100.04,100.41,14059.0,98.5745,98.9774,98.2896,98.6531,14059.0
2024-08-08 11:00:00,100.22,101.04,100.08,100.75,10851.0,98.4665,99.2721,98.3289,98.9872,10851.0
2024-08-08 11:30:00,100.84,100.98,100.58,100.6,11285.0,99.0756,99.2132,98.8202,98.8398,11285.0
2024-08-08 12:00:00,100.59,100.77,100.39,100.43,8932.0,98.83,99.0068,98.6335,98.6728,8932.0
2024-08-08 12:30:00,100.43,100.54,99.89,100.12,15571.0,98.6728,98.7809,98.1422,98.3682,15571.0
2024-08-08 13:00:00,99.99,100.7,99.83,100.7,7344.0,98.2405,98.9381,98.0833,98.9381,7344.0
2024-08-08 13:30:00,100.51,100.81,100.4,100.56,14901.0,98.7514,99.0461,98.6433,98.8005,14901.0
2024-08-08 14:00:00,100.48,100.94,100.41,100.7,16020.0,98.7219,99.1739,98.6531,98.9381,16020.0
2024-08-08 14:30:00,100.69,100.97,100.43,100.69,14473.0,98.9282,99.2033,98.6728,98.9282,14473.0
2024-08-08 15:00:00,100.7,100.92,100.44,100.65,23970.0,98.9381,99.1542,98.6826,98.8889,23970.0
2024-08-08 15:30:00,100.78,100.82,99.93,100.31,91330.0,99.0167,99.056,98.1815,98.5549,91330.0
2024-08-09 09:30:00,100.46,101.16,100.04,100.63,2781.0,98.7023,99.39,98.2896,98.8693,2781.0
2024-08-09 10:00:00,100.62,100.92,99.82,100.11,5800.0,98.8595,99.1542,98.0735,98.3584,5800.0
2024-08-09 10:30:00,100.25,100.3,99.87,99.94,5558.0,98.4959,98.5451,98.1226,98.1914,5558.0
2024-08-09 11:00:00,99.95,100.34,99.94,100.09,4101.0,98.2012,98.5844,98.1914,98.3387,4101.0
2024-08-09 11:30:00,99.92,100.6,99.92,100.29,7504.0,98.1717,98.8398,98.1717,98.5352,7504.0
2024-08-09 12:00:00,100.21,100.44,99.94,100.2,3706.0,98.4566,98.6826,98.1914,98.4468,3706.0
2024-08-09 12:30:00,100.31,100.7,100.18,100.31,2612.0,98.5549,98.9381,98.4272,98.5549,2612.0
2024-08-09 13:00:00,100.6,100.77,100.46,100.55,1839.0,98.8398,99.0068,98.7023,98.7907,1839.0
2024-08-09 13:30:00,100.52,100.68,100.32,100.41,5164.0,98.7612,98.9184,98.5647,98.6531,5164.0
2024-08-09 14:00:00,100.37,100.55,99.9,100.1,4686.0,98.6138,98.7907,98.1521,98.3486,4686.0
2024-08-09 14:30:00,100.15,100.51,99.99,100.51,9541.0,98.3977,98.7514,98.2405,98.7514,9541.0
2024-08-09 15:00:00,100.52,100.85,100.32,100.75,8658.0,98.7612,99.0854,98.5647,98.9872,8658.0
2024-08-09 15:30:00,100.73,100.82,100.37,100.76,42388.0,98.9675,99.056,98.6138,98.997,42388.0
2024-08-12 09:30:00,100.77,100.77,98.73,99.03,3242.0,99.0068,99.0068,97.0025,97.2973,3242.0
2024-08-12 10:00:00,98.77,99.33,98.15,98.5,8113.0,97.0418,97.592,96.4327,96.7766,8113.0
2024-08-12 10:30:00,98.63,99.09,98.62,99.06,13729.0,96.9043,97.3562,96.8945,97.3268,13729.0
2024-08-12 11:00:00,98.75,98.93,98.32,98.49,5420.0,97.0222,97.199,96.5997,96.7667,5420.0
2024-08-12 11:30:00,98.5,99.07,98.49,99.07,3721.0,96.7766,97.3366,96.7667,97.3366,3721.0
2024-08-12 12:00:00,98.82,99.01,98.45,98.48,6391.0,97.091,97.2776,96.7274,96.7569,6391.0
2024-08-12 12:30:00,98.5,98.5,97.36,97.49,34834.0,96.7766,96.7766,95.6565,95.7842,34834.0
2024-08-12 13:00:00,97.36,98.04,97.24,97.78,6160.0,95.6565,96.3246,95.5386,96.0692,6160.0
2024-08-12 13:30:00,97.94,98.06,97.7,97.7,3341.0,96.2264,96.3443,95.9906,95.9906,3341.0
2024-08-12 14:00:00,97.81,98.49,97.81,98.2,7752.0,96.0986,96.7667,96.0986,96.4818,7752.0
2024-08-12 14:30:00,98.14,98.22,97.98,98.1,7422.0,96.4229,96.5015,96.2657,96.3836,7422.0
2024-08-12 15:00:00,98.18,98.3,98.02,98.14,7674.0,96.4622,96.5801,96.305,96.4229,7674.0
2024-08-12 15:30:00,98.16,98.46,98.0,98.44,41274.0,96.4425,96.7373,96.2853,96.7176,41274.0
2024-08-13 09:30:00,98.86,100.34,98.86,99.65,6564.0,97.1303,98.5844,97.1303,97.9064,6564.0
2024-08-13 10:00:00,99.56,99.56,98.35,98.75,3837.0,97.818,97.818,96.6292,97.0222,3837.0
2024-08-13 10:30:00,98.48,99.38,98.48,99.32,4381.0,96.7569,97.6412,96.7569,97.5822,4381.0
2024-08-13 11:00:00,99.28,99.56,99.15,99.35,4791.0,97.5429,97.818,97.4152,97.6117,4791.0
2024-08-13 11:30:00,99.5,99.95,99.34,99.61,6917.0,97.7591,98.2012,97.6019,97.8671,6917.0
2024-08-13 12:00:00,99.73,100.09,99.72,99.92,3767.0,97.985,98.3387,97.9752,98.1717,3767.0
2024-08-13 12:30:00,100.0,100.4,99.95,100.33,1701.0,98.2503,98.6433,98.2012,98.5745,1701.0
2024-08-13 13:00:00,100.4,100.58,100.17,100.3,2487.0,98.6433,98.8202,98.4173,98.5451,2487.0
2024-08-13 13:30:00,100.36,100.36,99.96,100.15,3626.0,98.604,98.604,98.211,98.3977,3626.0
2024-08-13 14:00:00,100.19,100.45,100.14,100.45,4495.0,98.437,98.6924,98.3879,98.6924,4495.0
2024-08-13 14:30:00,100.45,100.65,100.37,100.4,7762.0,98.6924,98.8889,98.6138,98.6433,7762.0
2024-08-13 15:00:00,100.31,100.63,100.28,100.63,11308.0,98.5549,98.8693,98.5254,98.8693,11308.0
2024-08-13 15:30:00,100.65,101.28,100.38,101.09,51302.0,98.8889,99.5079,98.6237,99.3212,51302.0
2024-08-14 09:30:00,101.85,101.85,100.96,101.25,2497.0,100.068,100.068,99.1935,99.4785,2497.0
2024-08-14 10:00:00,100.66,100.66,99.53,100.04,2714.0,98.8988,98.8988,97.7885,98.2896,2714.0
2024-08-14 10:30:00,99.8,99.8,99.08,99.38,1821.0,98.0538,98.0538,97.3464,97.6412,1821.0
2024-08-14 11:00:00,99.37,99.39,99.2,99.38,671.0,97.6313,97.651,97.4643,97.6412,671.0
2024-08-14 11:30:00,99.42,99.89,99.32,99.75,7259.0,97.6805,98.1422,97.5822,98.0047,7259.0
2024-08-14 12:00:00,99.9,100.01,99.03,99.03,3611.0,98.1521,98.2601,97.2973,97.2973,3611.0
2024-08-14 12:30:00,99.01,99.41,98.78,99.13,3489.0,97.2776,97.6706,97.0517,97.3955,3489.0
2024-08-14 13:00:00,99.0,99.15,98.95,98.98,2108.0,97.2678,97.4152,97.2187,97.2482,2108.0
2024-08-14 13:30:00,98.91,99.23,98.67,99.23,3731.0,97.1794,97.4938,96.9436,97.4938,3731.0
2024-08-14 14:00:00,99.35,99.35,98.62,98.85,6362.0,97.6117,97.6117,96.8945,97.1204,6362.0
2024-08-14 14:30:00,98.94,99.14,98.82,99.09,3100.0,97.2089,97.4054,97.091,97.3562,3100.0
2024-08-14 15:00:00,99.06,99.06,98.71,98.71,3774.0,97.3268,97.3268,96.9829,96.9829,3774.0
2024-08-14 15:30:00,98.81,98.89,98.55,98.65,28252.0,97.0811,97.1597,96.8257,96.9239,28252.0
2024-08-15 09:30:00,101.5,102.74,101.45,101.76,5234.0,99.7241,100.9424,99.675,99.9795,5234.0
2024-08-15 10:00:00,101.4,102.03,101.19,101.77,3631.0,99.6258,100.2448,99.4195,99.9894,3631.0
2024-08-15 10:30:00,101.95,102.21,101.8,102.21,3469.0,100.1662,100.4217,100.0188,100.4217,3469.0
2024-08-15 11:00:00,102.27,102.79,102.23,102.59,3784.0,100.4806,100.9915,100.4413,100.795,3784.0
2024-08-15 11:30:00,102.59,102.7,102.37,102.54,3796.0,100.795,100.9031,100.5789,100.7459,3796.0
2024-08-15 12:00:00,102.53,102.74,102.49,102.7,2226.0,100.7361,100.9424,100.6968,100.9031,2226.0
2024-08-15 12:30:00,102.79,102.8,102.16,102.3,2026.0,100.9915,101.0013,100.3725,100.5101,2026.0
2024-08-15 13:00:00,102.22,102.86,102.02,102.65,5256.0,100.4315,101.0603,100.235,100.854,5256.0
2024-08-15 13:30:00,102.6,102.75,102.15,102.38,3738.0,100.8048,100.9522,100.3627,100.5887,3738.0
2024-08-15 14:00:00,102.48,102.74,102.27,102.27,5309.0,100.6869,100.9424,100.4806,100.4806,5309.0
2024-08-15 14:30:00,102.41,102.57,102.01,102.14,14168.0,100.6182,100.7754,100.2252,100.3529,14168.0
2024-08-15 15:00:00,102.15,102.15,101.74,101.99,10737.0,100.3627,100.3627,99.9599,100.2055,10737.0
2024-08-15 15:30:00,101.94,101.95,101.03,101.19,62211.0,100.1564,100.1662,99.2623,99.4195,62211.0
2024-08-16 09:30:00,101.08,102.58,101.04,102.25,10528.0,99.3114,100.7852,99.2721,100.461,10528.0
2024-08-16 10:00:00,102.26,102.8,101.19,101.68,4021.0,100.4708,101.0013,99.4195,99.9009,4021.0
2024-08-16 10:30:00,101.64,101.79,101.42,101.42,14723.0,99.8616,100.009,99.6455,99.6455,14723.0
2024-08-16 11:00:00,101.42,101.68,101.29,101.58,5341.0,99.6455,99.9009,99.5178,99.8027,5341.0
2024-08-16 11:30:00,101.58,101.89,101.32,101.32,6659.0,99.8027,100.1073,99.5472,99.5472,6659.0
2024-08-16 12:00:00,101.32,101.66,101.2,101.59,6614.0,99.5472,99.8813,99.4293,99.8125,6614.0
2024-08-16 12:30:00,101.52,102.32,101.51,102.23,12471.0,99.7437,100.5297,99.7339,100.4413,12471.0
2024-08-16 13:00:00,102.32,102.32,101.92,101.93,7613.0,100.5297,100.5297,100.1367,100.1466,7613.0
2024-08-16 13:30:00,101.93,103.26,101.84,102.67,53199.0,100.1466,101.4533,100.0581,100.8736,53199.0
2024-08-16 14:00:00,102.42,102.42,101.65,102.09,14566.0,100.628,100.628,99.8715,100.3038,14566.0
2024-08-16 14:30:00,102.18,102.47,102.01,102.36,9737.0,100.3922,100.6771,100.2252,100.569,9737.0
2024-08-16 15:00:00,102.26,102.36,102.01,102.03,8905.0,100.4708,100.569,100.2252,100.2448,8905.0
2024-08-16 15:30:00,101.9,102.49,101.89,102.34,62473.0,100.1171,100.6968,100.1073,100.5494,62473.0
2024-08-19 09:30:00,102.68,103.47,102.19,102.19,4188.0,100.8834,101.6596,100.402,100.402,4188.0
2024-08-19 10:00:00,102.31,102.66,101.82,102.02,5031.0,100.5199,100.8638,100.0385,100.235,5031.0
2024-08-19 10:30:00,102.07,102.46,101.87,102.45,4093.0,100.2841,100.6673,100.0876,100.6575,4093.0
2024-08-19 11:00:00,102.58,102.65,102.33,102.34,21839.0,100.7852,100.854,100.5396,100.5494,21839.0
2024-08-19 11:30:00,102.37,102.95,102.36,102.43,2747.0,100.5789,101.1487,100.569,100.6378,2747.0
2024-08-19 12:00:00,102.43,102.69,102.38,102.54,2741.0,100.6378,100.8933,100.5887,100.7459,2741.0
2024-08-19 12:30:00,102.54,102.6,102.28,102.48,5997.0,100.7459,100.8048,100.4904,100.6869,5997.0
2024-08-19 13:00:00,102.5,102.8,102.29,102.31,6445.0,100.7066,101.0013,100.5003,100.5199,6445.0
2024-08-19 13:30:00,102.21,102.46,102.11,102.46,4717.0,100.4217,100.6673,100.3234,100.6673,4717.0
2024-08-19 14:00:00,102.4,102.44,102.09,102.23,3433.0,100.6083,100.6476,100.3038,100.4413,3433.0
2024-08-19 14:30:00,102.18,102.4,102.18,102.34,4914.0,100.3922,100.6083,100.3922,100.5494,4914.0
2024-08-19 15:00:00,102.28,102.44,102.09,102.29,7192.0,100.4904,100.6476,100.3038,100.5003,7192.0
2024-08-19 15:30:00,102.27,102.39,102.06,102.17,20999.0,100.4806,100.5985,100.2743,100.3824,20999.0
2024-08-20 09:30:00,102.24,102.42,102.04,102.36,1942.0,100.4511,100.628,100.2546,100.569,1942.0
2024-08-20 10:00:00,102.09,103.15,101.94,102.69,8341.0,100.3038,101.3452,100.1564,100.8933,8341.0
2024-08-20 10:30:00,102.72,102.83,101.98,102.22,11484.0,100.9227,101.0308,100.1957,100.4315,11484.0
2024-08-20 11:00:00,102.11,102.33,101.87,101.88,24076.0,100.3234,100.5396,100.0876,100.0974,24076.0
2024-08-20 11:30:00,101.88,102.11,101.66,101.66,14621.0,100.0974,100.3234,99.8813,99.8813,14621.0
2024-08-20 12:00:00,101.66,101.68,101.18,101.19,5001.0,99.8813,99.9009,99.4097,99.4195,5001.0
2024-08-20 12:30:00,101.1,101.62,101.03,101.62,10778.0,99.3311,99.842,99.2623,99.842,10778.0
2024-08-20 13:00:00,101.62,101.62,101.33,101.56,4473.0,99.842,99.842,99.5571,99.783,4473.0
2024-08-20 13:30:00,101.48,101.55,101.23,101.36,5043.0,99.7044,99.7732,99.4588,99.5865,5043.0
2024-08-20 14:00:00,101.36,101.61,101.25,101.37,8036.0,99.5865,99.8322,99.4785,99.5964,8036.0
2024-08-20 14:30:00,101.37,101.89,101.28,101.43,9170.0,99.5964,100.1073,99.5079,99.6553,9170.0
2024-08-20 15:00:00,101.5,101.6,100.7,100.98,30440.0,99.7241,99.8223,98.9381,99.2132,30440.0
2024-08-20 15:30:00,100.98,101.34,100.88,101.28,68076.0,99.2132,99.5669,99.1149,99.5079,68076.0
2024-08-21 09:30:00,102.31,102.95,101.65,102.93,13756.0,100.5199,101.1487,99.8715,101.1291,13756.0
2024-08-21 10:00:00,103.22,103.22,102.35,102.86,4852.0,101.414,101.414,100.5592,101.0603,4852.0
2024-08-21 10:30:00,102.98,103.14,102.47,102.48,3159.0,101.1782,101.3354,100.6771,100.6869,3159.0
2024-08-21 11:00:00,102.41,102.69,102.19,102.69,3200.0,100.6182,100.8933,100.402,100.8933,3200.0
2024-08-21 11:30:00,102.86,102.95,102.36,102.46,5776.0,101.0603,101.1487,100.569,100.6673,5776.0
2024-08-21 12:00:00,102.47,102.59,102.23,102.41,3731.0,100.6771,100.795,100.4413,100.6182,3731.0
2024-08-21 12:30:00,102.41,102.5,102.25,102.48,1591.0,100.6182,100.7066,100.461,100.6869,1591.0
2024-08-21 13:00:00,102.5,102.9,102.5,102.85,2168.0,100.7066,101.0996,100.7066,101.0505,2168.0
2024-08-21 13:30:00,102.73,102.84,102.4,102.52,6706.0,100.9326,101.0406,100.6083,100.7262,6706.0
2024-08-21 14:00:00,102.59,103.05,102.56,102.89,3846.0,100.795,101.247,100.7655,101.0898,3846.0
2024-08-21 14:30:00,103.16,103.26,103.08,103.26,2488.0,101.355,101.4533,101.2764,101.4533,2488.0
2024-08-21 15:00:00,103.23,103.27,102.95,103.27,6498.0,101.4238,101.4631,101.1487,101.4631,6498.0
2024-08-21 15:30:00,103.24,103.74,103.16,103.54,25815.0,101.4336,101.9249,101.355,101.7284,25815.0
2024-08-22 09:30:00,103.36,103.7,102.44,102.45,3077.0,101.5515,101.8856,100.6476,100.6575,3077.0
2024-08-22 10:00:00,102.89,103.58,102.88,102.99,2728.0,101.0898,101.7677,101.0799,101.188,2728.0
2024-08-22 10:30:00,102.9,103.05,102.57,102.83,2984.0,101.0996,101.247,100.7754,101.0308,2984.0
2024-08-22 11:00:00,102.88,103.39,102.86,102.92,7786.0,101.0799,101.581,101.0603,101.1192,7786.0
2024-08-22 11:30:00,102.93,103.28,102.57,102.88,2871.0,101.1291,101.4729,100.7754,101.0799,2871.0
2024-08-22 12:00:00,102.86,103.29,102.85,103.08,6740.0,101.0603,101.4828,101.0505,101.2764,6740.0
2024-08-22 12:30:00,103.19,103.46,102.93,102.96,2155.0,101.3845,101.6498,101.1291,101.1585,2155.0
2024-08-22 13:00:00,103.05,103.1,102.92,103.08,2807.0,101.247,101.2961,101.1192,101.2764,2807.0
2024-08-22 13:30:00,102.95,103.33,102.95,103.02,5927.0,101.1487,101.5221,101.1487,101.2175,5927.0
2024-08-22 14:00:00,102.95,103.43,102.95,103.26,3214.0,101.1487,101.6203,101.1487,101.4533,3214.0
2024-08-22 14:30:00,103.31,103.56,103.3,103.52,4355.0,101.5024,101.748,101.4926,101.7087,4355.0
2024-08-22 15:00:00,103.48,103.75,103.48,103.73,1902.0,101.6694,101.9347,101.6694,101.9151,1902.0
2024-08-22 15:30:00,103.6,103.79,103.23,103.59,34466.0,101.7873,101.974,101.4238,101.7775,34466.0
2024-08-23 09:30:00,104.82,105.14,104.19,104.24,4774.0,102.986,103.3004,102.367,102.4161,4774.0
2024-08-23 10:00:00,104.52,107.24,104.52,107.24,6784.0,102.6912,105.3636,102.6912,105.3636,6784.0
2024-08-23 10:30:00,107.24,108.41,107.2,108.37,9614.0,105.3636,106.5132,105.3243,106.4739,9614.0
2024-08-23 11:00:00,107.92,109.34,107.91,109.34,12374.0,106.0317,107.4269,106.0219,107.4269,12374.0
2024-08-23 11:30:00,109.27,109.76,108.9,108.9,7363.0,107.3581,107.8396,106.9946,106.9946,7363.0
2024-08-23 12:00:00,108.88,108.88,108.05,108.15,11150.0,106.9749,106.9749,106.1595,106.2577,11150.0
2024-08-23 12:30:00,108.15,108.61,107.77,108.5,3884.0,106.2577,106.7097,105.8844,106.6016,3884.0
2024-08-23 13:00:00,108.37,108.7,108.29,108.57,5290.0,106.4739,106.7981,106.3953,106.6704,5290.0
2024-08-23 13:30:00,108.63,108.89,108.41,108.73,8171.0,106.7293,106.9848,106.5132,106.8276,8171.0
2024-08-23 14:00:00,108.75,108.85,107.8,108.34,7844.0,106.8472,106.9455,105.9138,106.4444,7844.0
2024-08-23 14:30:00,108.32,108.32,107.7,107.76,8402.0,106.4247,106.4247,105.8156,105.8745,8402.0
2024-08-23 15:00:00,107.74,108.73,107.74,108.69,7468.0,105.8549,106.8276,105.8549,106.7883,7468.0
2024-08-23 15:30:00,108.77,108.86,107.52,107.72,71249.0,106.8669,106.9553,105.6387,105.8352,71249.0
2024-08-26 09:30:00,108.2,109.22,108.2,108.85,7600.0,106.3068,107.309,106.3068,106.9455,7600.0
2024-08-26 10:00:00,109.3,109.45,108.92,108.96,3168.0,107.3876,107.535,107.0143,107.0536,3168.0
2024-08-26 10:30:00,109.14,109.34,108.45,108.45,3138.0,107.2304,107.4269,106.5525,106.5525,3138.0
2024-08-26 11:00:00,108.52,108.84,107.77,108.3,34674.0,106.6212,106.9356,105.8844,106.4051,34674.0
2024-08-26 11:30:00,108.16,108.93,107.96,108.93,6830.0,106.2675,107.0241,106.071,107.0241,6830.0
2024-08-26 12:00:00,108.77,108.83,108.32,108.5,6344.0,106.8669,106.9258,106.4247,106.6016,6344.0
2024-08-26 12:30:00,108.4,108.49,108.09,108.49,10062.0,106.5033,106.5918,106.1988,106.5918,10062.0
2024-08-26 13:00:00,108.41,108.61,108.23,108.48,9416.0,106.5132,106.7097,106.3363,106.5819,9416.0
2024-08-26 13:30:00,108.4,108.48,108.03,108.29,7811.0,106.5033,106.5819,106.1398,106.3953,7811.0
2024-08-26 14:00:00,108.29,108.46,108.04,108.32,13560.0,106.3953,106.5623,106.1496,106.4247,13560.0
2024-08-26 14:30:00,108.23,108.4,108.13,108.39,13251.0,106.3363,106.5033,106.2381,106.4935,13251.0
2024-08-26 15:00:00,108.39,108.61,108.34,108.52,22269.0,106.4935,106.7097,106.4444,106.6212,22269.0
2024-08-26 15:30:00,108.4,108.6,108.07,108.15,51930.0,106.5033,106.6998,106.1791,106.2577,51930.0
2024-08-27 09:30:00,107.4,107.82,106.62,106.97,20147.0,105.5208,105.9335,104.7545,105.0984,20147.0
2024-08-27 10:00:00,106.57,107.08,106.51,106.97,6645.0,104.7054,105.2064,104.6464,105.0984,6645.0
2024-08-27 10:30:00,107.32,107.89,107.11,107.45,3446.0,105.4422,106.0023,105.2359,105.57,3446.0
2024-08-27 11:00:00,107.65,107.65,106.95,107.11,4251.0,105.7665,105.7665,105.0787,105.2359,4251.0
2024-08-27 11:30:00,107.13,107.69,107.13,107.66,8270.0,105.2556,105.8058,105.2556,105.7763,8270.0
2024-08-27 12:00:00,107.54,107.62,107.36,107.62,1701.0,105.6584,105.737,105.4815,105.737,1701.0
2024-08-27 12:30:00,107.65,107.95,107.53,107.71,3366.0,105.7665,106.0612,105.6486,105.8254,3366.0
2024-08-27 13:00:00,107.85,108.03,107.59,108.03,4465.0,105.963,106.1398,105.7075,106.1398,4465.0
2024-08-27 13:30:00,108.09,108.26,107.89,108.09,8176.0,106.1988,106.3658,106.0023,106.1988,8176.0
2024-08-27 14:00:00,108.12,108.31,107.95,107.95,2601.0,106.2282,106.4149,106.0612,106.0612,2601.0
2024-08-27 14:30:00,108.03,108.25,108.03,108.05,2812.0,106.1398,106.356,106.1398,106.1595,2812.0
2024-08-27 15:00:00,108.05,108.25,107.87,108.14,5715.0,106.1595,106.356,105.9826,106.2479,5715.0
2024-08-27 15:30:00,108.09,108.24,107.86,108.03,33936.0,106.1988,106.3461,105.9728,106.1398,33936.0
2024-08-28 09:30:00,107.79,108.38,106.53,107.77,4821.0,105.904,106.4837,104.6661,105.8844,4821.0
2024-08-28 10:00:00,107.83,108.09,107.43,108.09,5119.0,105.9433,106.1988,105.5503,106.1988,5119.0
2024-08-28 10:30:00,107.98,108.25,107.9,108.03,1900.0,106.0907,106.356,106.0121,106.1398,1900.0
2024-08-28 11:00:00,107.91,107.98,107.19,107.19,3516.0,106.0219,106.0907,105.3145,105.3145,3516.0
2024-08-28 11:30:00,107.11,107.56,106.96,107.51,2200.0,105.2359,105.678,105.0885,105.6289,2200.0
2024-08-28 12:00:00,107.62,107.78,107.32,107.66,14822.0,105.737,105.8942,105.4422,105.7763,14822.0
2024-08-28 12:30:00,107.45,107.87,107.45,107.84,1360.0,105.57,105.9826,105.57,105.9531,1360.0
2024-08-28 13:00:00,107.8,107.93,107.72,107.93,3069.0,105.9138,106.0416,105.8352,106.0416,3069.0
2024-08-28 13:30:00,107.93,107.93,107.43,107.48,6417.0,106.0416,106.0416,105.5503,105.5994,6417.0
2024-08-28 14:00:00,107.54,107.6,107.37,107.47,6068.0,105.6584,105.7173,105.4914,105.5896,6068.0
2024-08-28 14:30:00,107.56,107.9,107.39,107.8,4825.0,105.678,106.0121,105.511,105.9138,4825.0
2024-08-28 15:00:00,107.98,107.98,107.48,107.85,13322.0,106.0907,106.0907,105.5994,105.963,13322.0
2024-08-28 15:30:00,107.84,107.97,107.5,107.53,32311.0,105.9531,106.0809,105.6191,105.6486,32311.0
2024-08-29 09:30:00,108.46,108.46,107.49,107.89,4539.0,106.5623,106.5623,105.6093,106.0023,4539.0
2024-08-29 10:00:00,108.12,109.04,107.81,108.95,4010.0,106.2282,107.1322,105.9237,107.0437,4010.0
2024-08-29 10:30:00,108.6,108.6,108.04,108.26,3316.0,106.6998,106.6998,106.1496,106.3658,3316.0
2024-08-29 11:00:00,108.25,108.33,108.03,108.17,4193.0,106.356,106.4346,106.1398,106.2774,4193.0
2024-08-29 11:30:00,108.29,108.5,108.17,108.28,2297.0,106.3953,106.6016,106.2774,106.3854,2297.0
2024-08-29 12:00:00,108.16,108.49,108.16,108.28,3940.0,106.2675,106.5918,106.2675,106.3854,3940.0
2024-08-29 12:30:00,108.15,108.23,107.92,107.92,2850.0,106.2577,106.3363,106.0317,106.0317,2850.0
2024-08-29 13:00:00,107.97,108.04,107.76,107.98,6852.0,106.0809,106.1496,105.8745,106.0907,6852.0
2024-08-29 13:30:00,107.98,108.35,107.97,108.12,3973.0,106.0907,106.4542,106.0809,106.2282,3973.0
2024-08-29 14:00:00,107.99,107.99,107.38,107.45,7005.0,106.1005,106.1005,105.5012,105.57,7005.0
2024-08-29 14:30:00,107.31,107.45,106.94,107.05,5608.0,105.4324,105.57,105.0689,105.177,5608.0
2024-08-29 15:00:00,106.88,107.23,106.8,106.99,3581.0,105.0099,105.3538,104.9313,105.118,3581.0
2024-08-29 15:30:00,106.98,107.14,106.36,106.57,38985.0,105.1082,105.2654,104.499,104.7054,38985.0
2024-08-30 09:30:00,107.56,107.82,106.56,106.97,5053.0,105.678,105.9335,104.6955,105.0984,5053.0
2024-08-30 10:00:00,107.07,108.31,107.06,108.25,5313.0,105.1966,106.4149,105.1868,106.356,5313.0
2024-08-30 10:30:00,108.25,108.52,107.92,107.99,4296.0,106.356,106.6212,106.0317,106.1005,4296.0
2024-08-30 11:00:00,108.14,108.37,107.72,107.78,8994.0,106.2479,106.4739,105.8352,105.8942,8994.0
2024-08-30 11:30:00,107.59,107.64,107.28,107.39,6488.0,105.7075,105.7566,105.4029,105.511,6488.0
2024-08-30 12:00:00,107.4,107.77,106.96,107.03,10484.0,105.5208,105.8844,105.0885,105.1573,10484.0
2024-08-30 12:30:00,106.99,107.0,106.34,106.68,12823.0,105.118,105.1278,104.4794,104.8134,12823.0
2024-08-30 13:00:00,106.72,106.82,106.2,106.25,6029.0,104.8527,104.951,104.3418,104.391,6029.0
2024-08-30 13:30:00,106.35,106.53,106.23,106.41,6601.0,104.4892,104.6661,104.3713,104.5482,6601.0
2024-08-30 14:00:00,106.57,106.97,106.57,106.68,7931.0,104.7054,105.0984,104.7054,104.8134,7931.0
2024-08-30 14:30:00,106.61,106.94,106.61,106.86,7374.0,104.7447,105.0689,104.7447,104.9903,7374.0
2024-08-30 15:00:00,106.94,107.42,106.77,107.42,7838.0,105.0689,105.5405,104.9019,105.5405,7838.0
2024-08-30 15:30:00,107.41,107.56,106.93,107.23,42737.0,105.5307,105.678,105.0591,105.3538,42737.0
2024-09-03 09:30:00,106.55,107.32,105.03,105.59,16991.0,104.6857,105.4422,103.1923,103.7425,16991.0
2024-09-03 10:00:00,105.42,105.91,105.24,105.86,20457.0,103.5755,104.0569,103.3986,104.0078,20457.0
2024-09-03 10:30:00,105.86,106.3,105.71,106.14,9981.0,104.0078,104.4401,103.8604,104.2829,9981.0
2024-09-03 11:00:00,106.02,106.42,106.01,106.28,4057.0,104.165,104.558,104.1552,104.4204,4057.0
2024-09-03 11:30:00,106.17,106.54,106.16,106.52,8665.0,104.3124,104.6759,104.3025,104.6562,8665.0
2024-09-03 12:00:00,106.45,106.46,105.91,105.99,5469.0,104.5875,104.5973,104.0569,104.1355,5469.0
2024-09-03 12:30:00,105.89,106.06,105.56,105.72,13175.0,104.0373,104.2043,103.713,103.8702,13175.0
2024-09-03 13:00:00,105.72,106.04,105.67,105.93,12792.0,103.8702,104.1846,103.8211,104.0766,12792.0
2024-09-03 13:30:00,105.93,105.94,105.67,105.73,7793.0,104.0766,104.0864,103.8211,103.8801,7793.0
2024-09-03 14:00:00,105.62,105.73,105.34,105.48,7196.0,103.772,103.8801,103.4969,103.6344,7196.0
2024-09-03 14:30:00,105.47,105.61,105.08,105.23,10192.0,103.6246,103.7622,103.2414,103.3888,10192.0
2024-09-03 15:00:00,105.18,105.47,105.08,105.33,11965.0,103.3397,103.6246,103.2414,103.4871,11965.0
2024-09-03 15:30:00,105.4,105.44,104.77,105.14,59481.0,103.5558,103.5951,102.9369,103.3004,59481.0
2024-09-04 09:30:00,104.69,105.37,104.11,105.2,4889.0,102.8583,103.5264,102.2884,103.3593,4889.0
2024-09-04 10:00:00,104.84,105.56,104.23,105.15,6691.0,103.0056,103.713,102.4063,103.3102,6691.0
2024-09-04 10:30:00,105.36,105.85,105.31,105.85,16736.0,103.5165,103.998,103.4674,103.998,16736.0
2024-09-04 11:00:00,105.82,105.92,105.02,105.11,17188.0,103.9685,104.0667,103.1825,103.2709,17188.0
2024-09-04 11:30:00,105.03,105.49,104.79,105.28,12740.0,103.1923,103.6443,102.9565,103.4379,12740.0
2024-09-04 12:00:00,105.15,105.76,104.72,105.76,20957.0,103.3102,103.9095,102.8877,103.9095,20957.0
2024-09-04 12:30:00,105.74,105.74,105.41,105.41,3032.0,103.8899,103.8899,103.5657,103.5657,3032.0
2024-09-04 13:00:00,105.48,105.96,105.47,105.87,16150.0,103.6344,104.106,103.6246,104.0176,16150.0
2024-09-04 13:30:00,105.87,105.89,105.67,105.7,18238.0,104.0176,104.0373,103.8211,103.8506,18238.0
2024-09-04 14:00:00,105.77,106.09,105.7,106.09,8182.0,103.9194,104.2338,103.8506,104.2338,8182.0
2024-09-04 14:30:00,106.08,106.09,105.64,105.66,8389.0,104.2239,104.2338,103.7916,103.8113,8389.0
2024-09-04 15:00:00,105.61,105.62,105.39,105.61,5529.0,103.7622,103.772,103.546,103.7622,5529.0
2024-09-04 15:30:00,105.52,106.07,105.27,105.82,58631.0,103.6737,104.2141,103.4281,103.9685,58631.0
2024-09-05 09:30:00,106.04,106.04,105.03,105.03,5121.0,104.1846,104.1846,103.1923,103.1923,5121.0
2024-09-05 10:00:00,105.19,106.09,104.9,104.9,2677.0,103.3495,104.2338,103.0646,103.0646,2677.0
2024-09-05 10:30:00,104.87,105.03,104.74,104.82,2736.0,103.0351,103.1923,102.9074,102.986,2736.0
2024-09-05 11:00:00,104.84,104.98,104.38,104.39,2519.0,103.0056,103.1432,102.5537,102.5635,2519.0
2024-09-05 11:30:00,104.2,104.51,104.09,104.51,2726.0,102.3768,102.6814,102.2688,102.6814,2726.0
2024-09-05 12:00:00,104.52,104.97,104.52,104.81,3999.0,102.6912,103.1334,102.6912,102.9762,3999.0
2024-09-05 12:30:00,104.9,105.08,104.82,105.08,4502.0,103.0646,103.2414,102.986,103.2414,4502.0
2024-09-05 13:00:00,105.13,105.13,104.89,104.97,2202.0,103.2906,103.2906,103.0548,103.1334,2202.0
2024-09-05 13:30:00,104.86,105.32,104.82,105.23,2287.0,103.0253,103.4772,102.986,103.3888,2287.0
2024-09-05 14:00:00,105.33,105.33,104.99,104.99,2869.0,103.4871,103.4871,103.153,103.153,2869.0
2024-09-05 14:30:00,105.08,105.19,104.91,104.95,5735.0,103.2414,103.3495,103.0744,103.1137,5735.0
2024-09-05 15:00:00,104.83,104.86,104.43,104.69,7625.0,102.9958,103.0253,102.6028,102.8583,7625.0
2024-09-05 15:30:00,104.69,104.71,103.85,103.96,50898.0,102.8583,102.8779,102.033,102.141,50898.0
2024-09-06 09:30:00,103.91,105.25,103.81,104.53,7076.0,102.0919,103.4085,101.9937,102.7011,7076.0
2024-09-06 10:00:00,104.31,104.38,103.03,103.22,11810.0,102.4849,102.5537,101.2273,101.414,11810.0
2024-09-06 10:30:00,103.22,103.35,102.87,102.88,5103.0,101.414,101.5417,101.0701,101.0799,5103.0
2024-09-06 11:00:00,103.13,103.86,102.33,102.33,7697.0,101.3256,102.0428,100.5396,100.5396,7697.0
2024-09-06 11:30:00,102.39,102.67,102.27,102.28,6253.0,100.5985,100.8736,100.4806,100.4904,6253.0
2024-09-06 12:00:00,102.25,102.34,102.01,102.14,5430.0,100.461,100.5494,100.2252,100.3529,5430.0
2024-09-06 12:30:00,102.12,102.34,101.97,102.22,10594.0,100.3332,100.5494,100.1859,100.4315,10594.0
2024-09-06 13:00:00,102.09,102.46,102.02,102.4,14520.0,100.3038,100.6673,100.235,100.6083,14520.0
2024-09-06 13:30:00,102.38,102.72,102.29,102.43,6238.0,100.5887,100.9227,100.5003,100.6378,6238.0
2024-09-06 14:00:00,102.4,102.4,101.38,101.4,5037.0,100.6083,100.6083,99.6062,99.6258,5037.0
2024-09-06 14:30:00,101.45,101.62,101.11,101.36,14046.0,99.675,99.842,99.3409,99.5865,14046.0
2024-09-06 15:00:00,101.3,101.89,101.3,101.73,19234.0,99.5276,100.1073,99.5276,99.9501,19234.0
2024-09-06 15:30:00,101.69,101.69,100.83,101.04,88283.0,99.9108,99.9108,99.0658,99.2721,88283.0
2024-09-09 09:30:00,101.03,101.5,100.44,101.49,8484.0,99.2623,99.7241,98.6826,99.7143,8484.0
2024-09-09 10:00:00,101.66,102.72,101.65,102.44,19621.0,99.8813,100.9227,99.8715,100.6476,19621.0
2024-09-09 10:30:00,102.28,102.71,102.22,102.46,6388.0,100.4904,100.9129,100.4315,100.6673,6388.0
2024-09-09 11:00:00,102.41,102.59,102.21,102.32,13372.0,100.6182,100.795,100.4217,100.5297,13372.0
2024-09-09 11:30:00,102.35,102.93,102.35,102.77,6276.0,100.5592,101.1291,100.5592,100.9719,6276.0
2024-09-09 12:00:00,102.82,103.0,102.72,102.73,4639.0,101.021,101.1978,100.9227,100.9326,4639.0
2024-09-09 12:30:00,102.81,103.13,102.6,103.0,8349.0,101.0112,101.3256,100.8048,101.1978,8349.0
2024-09-09 13:00:00,102.91,102.93,102.39,102.39,7742.0,101.1094,101.1291,100.5985,100.5985,7742.0
2024-09-09 13:30:00,102.46,102.46,102.0,102.0,4928.0,100.6673,100.6673,100.2153,100.2153,4928.0
2024-09-09 14:00:00,102.04,102.2,101.94,102.19,2960.0,100.2546,100.4118,100.1564,100.402,2960.0
2024-09-09 14:30:00,102.26,102.31,102.1,102.26,6299.0,100.4708,100.5199,100.3136,100.4708,6299.0
2024-09-09 15:00:00,102.21,102.22,101.93,102.03,7617.0,100.4217,100.4315,100.1466,100.2448,7617.0
2024-09-09 15:30:00,101.96,101.96,100.87,100.95,57540.0,100.176,100.176,99.1051,99.1837,57540.0
2024-09-10 09:30:00,100.85,100.85,99.81,99.83,3713.0,99.0854,99.0854,98.0636,98.0833,3713.0
2024-09-10 10:00:00,99.97,99.97,97.99,98.01,9906.0,98.2208,98.2208,96.2755,96.2951,9906.0
2024-09-10 10:30:00,98.13,99.25,97.82,99.11,18477.0,96.413,97.5134,96.1085,97.3759,18477.0
2024-09-10 11:00:00,99.1,99.65,98.82,99.53,11600.0,97.3661,97.9064,97.091,97.7885,11600.0
2024-09-10 11:30:00,99.46,99.46,98.4,98.4,8654.0,97.7198,97.7198,96.6783,96.6783,8654.0
2024-09-10 12:00:00,98.35,98.37,97.82,97.89,11882.0,96.6292,96.6488,96.1085,96.1772,11882.0
2024-09-10 12:30:00,97.95,98.04,97.7,97.88,15454.0,96.2362,96.3246,95.9906,96.1674,15454.0
2024-09-10 13:00:00,97.85,98.13,97.52,97.61,20434.0,96.1379,96.413,95.8137,95.9021,20434.0
2024-09-10 13:30:00,97.69,97.69,97.3,97.45,14074.0,95.9807,95.9807,95.5976,95.7449,14074.0
2024-09-10 14:00:00,97.47,97.98,97.46,97.98,12989.0,95.7646,96.2657,95.7548,96.2657,12989.0
2024-09-10 14:30:00,97.98,98.06,97.77,97.81,14107.0,96.2657,96.3443,96.0593,96.0986,14107.0
2024-09-10 15:00:00,97.79,98.3,97.78,98.17,19962.0,96.079,96.5801,96.0692,96.4523,19962.0
2024-09-10 15:30:00,98.16,98.53,97.97,98.36,122204.0,96.4425,96.806,96.2558,96.639,122204.0
2024-09-11 09:30:00,97.58,97.58,96.66,96.86,8916.0,95.8727,95.8727,94.9688,95.1653,8916.0
2024-09-11 10:00:00,96.63,97.0,96.0,96.0,44775.0,94.9393,95.3028,94.3203,94.3203,44775.0
2024-09-11 10:30:00,96.04,96.05,95.47,95.64,18878.0,94.3596,94.3694,93.7996,93.9666,18878.0
2024-09-11 11:00:00,95.55,96.25,95.35,96.2,64699.0,93.8782,94.5659,93.6817,94.5168,64699.0
2024-09-11 11:30:00,96.2,97.02,96.2,96.76,15756.0,94.5168,95.3225,94.5168,95.067,15756.0
2024-09-11 12:00:00,96.84,97.21,96.79,97.2,9549.0,95.1456,95.5091,95.0965,95.4993,9549.0
2024-09-11 12:30:00,97.21,97.37,97.06,97.12,9627.0,95.5091,95.6663,95.3618,95.4207,9627.0
2024-09-11 13:00:00,97.19,97.66,97.12,97.41,13738.0,95.4895,95.9513,95.4207,95.7056,13738.0
2024-09-11 13:30:00,97.43,97.56,96.96,97.19,10281.0,95.7253,95.853,95.2635,95.4895,10281.0
2024-09-11 14:00:00,97.19,97.51,97.07,97.41,11194.0,95.4895,95.8039,95.3716,95.7056,11194.0
2024-09-11 14:30:00,97.47,97.81,97.4,97.51,11065.0,95.7646,96.0986,95.6958,95.8039,11065.0
2024-09-11 15:00:00,97.46,98.13,97.42,98.05,20963.0,95.7548,96.413,95.7155,96.3344,20963.0
2024-09-11 15:30:00,98.1,98.71,98.04,98.68,85738.0,96.3836,96.9829,96.3246,96.9534,85738.0
2024-09-12 09:30:00,99.2,99.2,97.63,98.01,5950.0,97.4643,97.4643,95.9218,96.2951,5950.0
2024-09-12 10:00:00,98.0,98.26,97.91,98.1,9786.0,96.2853,96.5408,96.1969,96.3836,9786.0
2024-09-12 10:30:00,98.19,98.45,98.02,98.18,17897.0,96.472,96.7274,96.305,96.4622,17897.0
2024-09-12 11:00:00,98.05,98.39,97.9,98.11,8247.0,96.3344,96.6685,96.1871,96.3934,8247.0
2024-09-12 11:30:00,98.2,98.41,97.95,98.05,28592.0,96.4818,96.6881,96.2362,96.3344,28592.0
2024-09-12 12:00:00,98.05,98.23,97.88,97.88,12588.0,96.3344,96.5113,96.1674,96.1674,12588.0
2024-09-12 12:30:00,97.94,98.07,97.74,98.03,10212.0,96.2264,96.3541,96.0299,96.3148,10212.0
2024-09-12 13:00:00,98.03,98.09,97.76,97.83,7647.0,96.3148,96.3737,96.0495,96.1183,7647.0
2024-09-12 13:30:00,97.84,98.09,97.79,98.09,18381.0,96.1281,96.3737,96.079,96.3737,18381.0
2024-09-12 14:00:00,97.97,98.03,97.31,97.31,13867.0,96.2558,96.3148,95.6074,95.6074,13867.0
2024-09-12 14:30:00,97.29,97.54,97.13,97.38,23495.0,95.5877,95.8334,95.4305,95.6762,23495.0
2024-09-12 15:00:00,97.44,98.06,97.34,98.04,19741.0,95.7351,96.3443,95.6369,96.3246,19741.0
2024-09-12 15:30:00,98.02,98.13,97.69,97.94,85202.0,96.305,96.413,95.9807,96.2264,85202.0
2024-09-13 09:30:00,99.2,102.72,98.81,102.46,67202.0,97.4643,100.9227,97.0811,100.6673,67202.0
2024-09-13 10:00:00,102.58,102.81,101.59,102.36,45226.0,100.7852,101.0112,99.8125,100.569,45226.0
2024-09-13 10:30:00,102.29,102.33,101.74,101.75,25657.0,100.5003,100.5396,99.9599,99.9697,25657.0
2024-09-13 11:00:00,101.66,101.98,100.97,101.22,16960.0,99.8813,100.1957,99.2033,99.449,16960.0
2024-09-13 11:30:00,101.14,101.24,100.94,101.15,29552.0,99.3704,99.4686,99.1739,99.3802,29552.0
2024-09-13 12:00:00,101.14,101.85,101.14,101.64,17193.0,99.3704,100.068,99.3704,99.8616,17193.0
2024-09-13 12:30:00,101.54,101.56,101.07,101.13,11191.0,99.7634,99.783,99.3016,99.3606,11191.0
2024-09-13 13:00:00,101.1,101.29,100.93,100.95,10590.0,99.3311,99.5178,99.164,99.1837,10590.0
2024-09-13 13:30:00,101.01,101.27,100.84,100.85,7162.0,99.2426,99.4981,99.0756,99.0854,7162.0
2024-09-13 14:00:00,100.88,100.92,100.5,100.5,54114.0,99.1149,99.1542,98.7416,98.7416,54114.0
2024-09-13 14:30:00,100.5,100.98,100.5,100.88,25562.0,98.7416,99.2132,98.7416,99.1149,25562.0
2024-09-13 15:00:00,100.79,102.08,100.79,102.01,37397.0,99.0265,100.2939,99.0265,100.2252,37397.0
2024-09-13 15:30:00,101.96,102.6,101.84,102.3,132645.0,100.176,100.8048,100.0581,100.5101,132645.0
2024-09-16 09:30:00,102.62,102.62,101.36,101.86,9706.0,100.8245,100.8245,99.5865,100.0778,9706.0
2024-09-16 10:00:00,102.07,102.42,101.41,101.41,21861.0,100.2841,100.628,99.6357,99.6357,21861.0
2024-09-16 10:30:00,101.26,101.27,100.83,100.88,5756.0,99.4883,99.4981,99.0658,99.1149,5756.0
2024-09-16 11:00:00,101.04,101.33,100.83,101.19,13117.0,99.2721,99.5571,99.0658,99.4195,13117.0
2024-09-16 11:30:00,101.13,101.31,101.05,101.1,7601.0,99.3606,99.5374,99.2819,99.3311,7601.0
2024-09-16 12:00:00,100.98,101.53,100.85,101.53,5462.0,99.2132,99.7536,99.0854,99.7536,5462.0
2024-09-16 12:30:00,101.42,101.76,101.33,101.74,9103.0,99.6455,99.9795,99.5571,99.9599,9103.0
2024-09-16 13:00:00,101.74,101.74,101.54,101.58,9654.0,99.9599,99.9599,99.7634,99.8027,9654.0
2024-09-16 13:30:00,101.55,101.84,101.53,101.68,8499.0,99.7732,100.0581,99.7536,99.9009,8499.0
2024-09-16 14:00:00,101.67,101.76,101.19,101.31,15195.0,99.8911,99.9795,99.4195,99.5374,15195.0
2024-09-16 14:30:00,101.35,101.59,101.32,101.5,13714.0,99.5767,99.8125,99.5472,99.7241,13714.0
2024-09-16 15:00:00,101.52,101.73,101.34,101.64,18844.0,99.7437,99.9501,99.5669,99.8616,18844.0
2024-09-16 15:30:00,101.67,101.97,101.53,101.78,93879.0,99.8911,100.1859,99.7536,99.9992,93879.0
2024-09-17 09:30:00,102.68,104.82,101.96,104.22,26626.0,100.8834,102.986,100.176,102.3965,26626.0
2024-09-17 10:00:00,104.37,105.08,104.14,104.92,33321.0,102.5439,103.2414,102.3179,103.0842,33321.0
2024-09-17 10:30:00,104.76,105.59,104.7,105.56,12936.0,102.927,103.7425,102.8681,103.713,12936.0
2024-09-17 11:00:00,105.52,105.72,105.27,105.69,20785.0,103.6737,103.8702,103.4281,103.8408,20785.0
2024-09-17 11:30:00,105.61,105.74,105.32,105.55,13523.0,103.7622,103.8899,103.4772,103.7032,13523.0
2024-09-17 12:00:00,105.47,105.55,104.9,104.91,40381.0,103.6246,103.7032,103.0646,103.0744,40381.0
2024-09-17 12:30:00,104.82,104.86,103.77,103.95,12664.0,102.986,103.0253,101.9544,102.1312,12664.0
2024-09-17 13:00:00,103.95,104.29,103.74,104.29,6197.0,102.1312,102.4653,101.9249,102.4653,6197.0
2024-09-17 13:30:00,104.17,104.33,103.88,104.3,6797.0,102.3474,102.5046,102.0624,102.4751,6797.0
2024-09-17 14:00:00,104.31,104.5,103.93,103.93,4166.0,102.4849,102.6716,102.1116,102.1116,4166.0
2024-09-17 14:30:00,103.96,104.18,103.84,104.08,7976.0,102.141,102.3572,102.0231,102.2589,7976.0
2024-09-17 15:00:00,104.01,105.13,104.01,105.09,11714.0,102.1902,103.2906,102.1902,103.2513,11714.0
2024-09-17 15:30:00,105.09,105.36,104.8,105.26,83271.0,103.2513,103.5165,102.9663,103.4183,83271.0
2024-09-18 09:30:00,105.39,105.39,103.54,103.54,13574.0,103.546,103.546,101.7284,101.7284,13574.0
2024-09-18 10:00:00,103.42,104.48,103.16,103.59,29416.0,101.6105,102.6519,101.355,101.7775,29416.0
2024-09-18 10:30:00,103.54,103.61,103.04,103.41,8495.0,101.7284,101.7972,101.2371,101.6007,8495.0
2024-09-18 11:00:00,103.5,103.67,102.74,102.92,14214.0,101.6891,101.8561,100.9424,101.1192,14214.0
2024-09-18 11:30:00,102.85,103.07,102.61,102.62,8663.0,101.0505,101.2666,100.8147,100.8245,8663.0
2024-09-18 12:00:00,102.6,102.7,102.41,102.56,7612.0,100.8048,100.9031,100.6182,100.7655,7612.0
2024-09-18 12:30:00,102.47,102.91,102.4,102.91,8400.0,100.6771,101.1094,100.6083,101.1094,8400.0
2024-09-18 13:00:00,102.93,102.94,102.74,102.9,9987.0,101.1291,101.1389,100.9424,101.0996,9987.0
2024-09-18 13:30:00,102.92,104.12,102.91,103.69,116509.0,101.1192,102.2982,101.1094,101.8758,116509.0
2024-09-18 14:00:00,103.48,106.92,103.48,106.61,95762.0,101.6694,105.0492,101.6694,104.7447,95762.0
2024-09-18 14:30:00,106.99,107.59,105.4,105.46,57861.0,105.118,105.7075,103.5558,103.6148,57861.0
2024-09-18 15:00:00,105.46,106.33,104.73,105.82,49903.0,103.6148,104.4696,102.8976,103.9685,49903.0
2024-09-18 15:30:00,105.82,106.1,104.26,104.66,211916.0,103.9685,104.2436,102.4358,102.8288,211916.0
2024-09-19 09:30:00,106.35,106.83,104.41,105.68,20126.0,104.4892,104.9608,102.5832,103.8309,20126.0
2024-09-19 10:00:00,105.72,106.16,105.22,106.16,17045.0,103.8702,104.3025,103.379,104.3025,17045.0
2024-09-19 10:30:00,106.22,106.9,105.89,106.47,4181.0,104.3615,105.0296,104.0373,104.6071,4181.0
2024-09-19 11:00:00,106.13,106.83,105.84,106.65,13098.0,104.2731,104.9608,103.9881,104.784,13098.0
2024-09-19 11:30:00,106.65,106.9,106.38,106.56,17700.0,104.784,105.0296,104.5187,104.6955,17700.0
2024-09-19 12:00:00,106.56,107.12,106.52,106.86,12708.0,104.6955,105.2457,104.6562,104.9903,12708.0
2024-09-19 12:30:00,106.86,107.21,106.86,107.15,8746.0,104.9903,105.3342,104.9903,105.2752,8746.0
2024-09-19 13:00:00,107.12,107.54,107.12,107.34,10957.0,105.2457,105.6584,105.2457,105.4619,10957.0
2024-09-19 13:30:00,107.29,107.83,107.28,107.68,21488.0,105.4128,105.9433,105.4029,105.7959,21488.0
2024-09-19 14:00:00,107.69,107.75,107.12,107.55,10227.0,105.8058,105.8647,105.2457,105.6682,10227.0
2024-09-19 14:30:00,107.56,108.08,107.55,108.08,10588.0,105.678,106.1889,105.6682,106.1889,10588.0
2024-09-19 15:00:00,108.01,108.18,107.22,107.27,18102.0,106.1202,106.2872,105.344,105.3931,18102.0
2024-09-19 15:30:00,107.27,107.56,107.1,107.39,69645.0,105.3931,105.678,105.2261,105.511,69645.0
2024-09-20 09:30:00,106.43,106.43,104.87,105.02,51878.0,104.5678,104.5678,103.0351,103.1825,51878.0
2024-09-20 10:00:00,104.99,105.55,104.57,104.74,24489.0,103.153,103.7032,102.7404,102.9074,24489.0
2024-09-20 10:30:00,104.76,105.32,104.75,104.91,9485.0,102.927,103.4772,102.9172,103.0744,9485.0
2024-09-20 11:00:00,104.82,104.82,104.08,104.1,20191.0,102.986,102.986,102.2589,102.2786,20191.0
2024-09-20 11:30:00,104.09,104.65,103.86,104.4,12407.0,102.2688,102.819,102.0428,102.5733,12407.0
2024-09-20 12:00:00,104.4,104.59,104.07,104.39,13302.0,102.5733,102.76,102.2491,102.5635,13302.0
2024-09-20 12:30:00,104.27,104.38,103.87,103.95,12324.0,102.4456,102.5537,102.0526,102.1312,12324.0
2024-09-20 13:00:00,103.95,104.57,103.77,104.39,14828.0,102.1312,102.7404,101.9544,102.5635,14828.0
2024-09-20 13:30:00,104.39,104.41,104.19,104.4,5217.0,102.5635,102.5832,102.367,102.5733,5217.0
2024-09-20 14:00:00,104.48,104.48,103.96,103.98,9313.0,102.6519,102.6519,102.141,102.1607,9313.0
2024-09-20 14:30:00,103.94,104.06,103.75,103.91,8574.0,102.1214,102.2393,101.9347,102.0919,8574.0
2024-09-20 15:00:00,103.92,104.11,103.58,104.03,15729.0,102.1017,102.2884,101.7677,102.2098,15729.0
2024-09-20 15:30:00,104.02,104.02,103.26,103.48,106427.0,102.2,102.2,101.4533,101.6694,106427.0
2024-09-23 09:30:00,104.09,104.85,102.95,103.62,26660.0,102.2688,103.0155,101.1487,101.807,26660.0
2024-09-23 10:00:00,103.51,103.8,102.04,102.34,63632.0,101.6989,101.9838,100.2546,100.5494,63632.0
2024-09-23 10:30:00,102.54,102.85,102.22,102.72,20489.0,100.7459,101.0505,100.4315,100.9227,20489.0
2024-09-23 11:00:00,102.68,103.19,102.27,102.97,18646.0,100.8834,101.3845,100.4806,101.1684,18646.0
2024-09-23 11:30:00,103.01,103.28,102.92,103.25,17301.0,101.2077,101.4729,101.1192,101.4435,17301.0
2024-09-23 12:00:00,103.25,103.3,102.87,102.95,16701.0,101.4435,101.4926,101.0701,101.1487,16701.0
2024-09-23 12:30:00,102.87,103.34,102.81,103.06,15719.0,101.0701,101.5319,101.0112,101.2568,15719.0
2024-09-23 13:00:00,102.99,103.66,102.99,103.57,9643.0,101.188,101.8463,101.188,101.7579,9643.0
2024-09-23 13:30:00,103.6,104.06,103.6,103.87,14661.0,101.7873,102.2393,101.7873,102.0526,14661.0
2024-09-23 14:00:00,103.76,103.76,103.34,103.51,14939.0,101.9445,101.9445,101.5319,101.6989,14939.0
2024-09-23 14:30:00,103.41,103.55,103.28,103.42,15106.0,101.6007,101.7382,101.4729,101.6105,15106.0
2024-09-23 15:00:00,103.38,103.46,103.0,103.02,41937.0,101.5712,101.6498,101.1978,101.2175,41937.0
2024-09-23 15:30:00,102.97,103.41,102.93,103.39,110958.0,101.1684,101.6007,101.1291,101.581,110958.0
2024-09-24 09:30:00,106.28,107.98,103.25,106.17,117051.0,104.4204,106.0907,101.4435,104.3124,117051.0
2024-09-24 10:00:00,106.14,108.23,105.75,108.01,115147.0,104.2829,106.3363,103.8997,106.1202,115147.0
2024-09-24 10:30:00,107.85,109.72,107.51,109.7,101818.0,105.963,107.8003,105.6289,107.7806,101818.0
2024-09-24 11:00:00,109.75,110.43,108.52,108.78,87793.0,107.8297,108.4978,106.6212,106.8767,87793.0
2024-09-24 11:30:00,108.61,110.98,108.22,110.2,51629.0,106.7097,109.0382,106.3265,108.2719,51629.0
2024-09-24 12:00:00,110.16,110.41,109.24,109.37,42331.0,108.2326,108.4782,107.3287,107.4564,42331.0
2024-09-24 12:30:00,109.34,109.94,109.07,109.88,28931.0,107.4269,108.0164,107.1616,107.9575,28931.0
2024-09-24 13:00:00,109.97,110.38,109.88,110.19,42673.0,108.0459,108.4487,107.9575,108.262,42673.0
2024-09-24 13:30:00,110.19,110.34,108.89,109.34,52715.0,108.262,108.4094,106.9848,107.4269,52715.0
2024-09-24 14:00:00,109.37,110.2,109.37,110.0,51630.0,107.4564,108.2719,107.4564,108.0754,51630.0
2024-09-24 14:30:00,110.0,110.46,109.88,110.33,49240.0,108.0754,108.5273,107.9575,108.3996,49240.0
2024-09-24 15:00:00,110.34,110.76,110.03,110.7,68591.0,108.4094,108.8221,108.1048,108.7631,68591.0
2024-09-24 15:30:00,110.65,110.69,109.42,109.47,250424.0,108.714,108.7533,107.5055,107.5546,250424.0
2024-09-25 09:30:00,108.83,110.55,108.77,109.25,52575.0,106.9258,108.6157,106.8669,107.3385,52575.0
2024-09-25 10:00:00,109.33,110.79,107.51,107.71,26512.0,107.4171,108.8515,105.6289,105.8254,26512.0
2024-09-25 10:30:00,107.69,107.94,106.96,107.57,24714.0,105.8058,106.0514,105.0885,105.6879,24714.0
2024-09-25 11:00:00,107.48,107.62,106.53,106.95,30852.0,105.5994,105.737,104.6661,105.0787,30852.0
2024-09-25 11:30:00,107.08,107.61,107.08,107.5,24202.0,105.2064,105.7272,105.2064,105.6191,24202.0
2024-09-25 12:00:00,107.45,107.6,107.13,107.52,14307.0,105.57,105.7173,105.2556,105.6387,14307.0
2024-09-25 12:30:00,107.48,107.61,107.23,107.4,13211.0,105.5994,105.7272,105.3538,105.5208,13211.0
2024-09-25 13:00:00,107.38,107.76,107.16,107.46,14055.0,105.5012,105.8745,105.285,105.5798,14055.0
2024-09-25 13:30:00,107.38,107.47,107.01,107.29,10780.0,105.5012,105.5896,105.1377,105.4128,10780.0
2024-09-25 14:00:00,107.29,107.58,107.12,107.58,21000.0,105.4128,105.6977,105.2457,105.6977,21000.0
2024-09-25 14:30:00,107.51,107.63,107.19,107.34,22071.0,105.6289,105.7468,105.3145,105.4619,22071.0
2024-09-25 15:00:00,107.34,107.42,106.81,106.89,20516.0,105.4619,105.5405,104.9412,105.0198,20516.0
2024-09-25 15:30:00,106.89,107.02,106.24,106.46,133969.0,105.0198,105.1475,104.3811,104.5973,133969.0
2024-09-26 09:30:00,109.36,110.15,107.88,109.5,24661.0,107.4466,108.2227,105.9924,107.5841,24661.0
2024-09-26 10:00:00,109.79,110.25,108.75,109.03,34745.0,107.869,108.321,106.8472,107.1223,34745.0
2024-09-26 10:30:00,108.95,109.43,108.89,108.92,9068.0,107.0437,107.5153,106.9848,107.0143,9068.0
2024-09-26 11:00:00,108.83,109.39,108.72,108.9,25740.0,106.9258,107.476,106.8177,106.9946,25740.0
2024-09-26 11:30:00,109.0,110.03,108.99,110.03,63294.0,107.0929,108.1048,107.083,108.1048,63294.0
2024-09-26 12:00:00,109.88,109.88,109.18,109.43,12234.0,107.9575,107.9575,107.2697,107.5153,12234.0
2024-09-26 12:30:00,109.31,109.35,108.88,109.17,11491.0,107.3974,107.4367,106.9749,107.2599,11491.0
2024-09-26 13:00:00,109.17,109.41,108.87,109.12,5409.0,107.2599,107.4957,106.9651,107.2108,5409.0
2024-09-26 13:30:00,109.12,109.39,109.06,109.39,5291.0,107.2108,107.476,107.1518,107.476,5291.0
2024-09-26 14:00:00,109.42,109.43,108.89,109.04,11127.0,107.5055,107.5153,106.9848,107.1322,11127.0
2024-09-26 14:30:00,109.04,109.04,108.84,108.94,16997.0,107.1322,107.1322,106.9356,107.0339,16997.0
2024-09-26 15:00:00,108.91,108.91,108.02,108.13,13537.0,107.0044,107.0044,106.13,106.2381,13537.0
2024-09-26 15:30:00,108.13,108.52,108.01,108.44,87421.0,106.2381,106.6212,106.1202,106.5426,87421.0
2024-09-27 09:30:00,110.4,110.8,109.7,110.02,20861.0,108.4684,108.8614,107.7806,108.095,20861.0
2024-09-27 10:00:00,110.23,112.7,110.11,112.61,27781.0,108.3013,110.7281,108.1834,110.6397,27781.0
2024-09-27 10:30:00,112.73,113.47,112.44,113.07,31502.0,110.7576,111.4846,110.4727,111.0916,31502.0
2024-09-27 11:00:00,112.96,113.17,112.12,112.57,25535.0,110.9836,111.1899,110.1583,110.6004,25535.0
2024-09-27 11:30:00,112.57,112.73,112.29,112.45,13420.0,110.6004,110.7576,110.3253,110.4825,13420.0
2024-09-27 12:00:00,112.34,112.49,111.81,111.87,10415.0,110.3744,110.5218,109.8537,109.9126,10415.0
2024-09-27 12:30:00,111.86,111.98,111.54,111.58,11885.0,109.9028,110.0207,109.5884,109.6277,11885.0
2024-09-27 13:00:00,111.65,111.65,110.73,111.3,17378.0,109.6965,109.6965,108.7926,109.3526,17378.0
2024-09-27 13:30:00,111.26,111.38,110.18,110.22,31708.0,109.3133,109.4312,108.2522,108.2915,31708.0
2024-09-27 14:00:00,110.02,110.27,109.74,109.74,5818.0,108.095,108.3406,107.8199,107.8199,5818.0
2024-09-27 14:30:00,109.66,110.26,109.4,110.01,18733.0,107.7413,108.3308,107.4859,108.0852,18733.0
2024-09-27 15:00:00,110.08,110.08,109.37,109.75,19185.0,108.154,108.154,107.4564,107.8297,19185.0
2024-09-27 15:30:00,109.76,110.12,109.39,109.96,99098.0,107.8396,108.1933,107.476,108.0361,99098.0
2024-09-30 09:30:00,109.25,110.35,109.25,110.31,10833.0,107.3385,108.4192,107.3385,108.3799,10833.0
2024-09-30 10:00:00,110.27,110.75,109.71,109.71,17064.0,108.3406,108.8122,107.7904,107.7904,17064.0
2024-09-30 10:30:00,109.71,110.13,109.67,109.69,8534.0,107.7904,108.2031,107.7511,107.7708,8534.0
2024-09-30 11:00:00,109.54,110.08,109.54,109.76,7965.0,107.6234,108.154,107.6234,107.8396,7965.0
2024-09-30 11:30:00,109.57,109.57,109.03,109.06,8580.0,107.6529,107.6529,107.1223,107.1518,8580.0
2024-09-30 12:00:00,109.12,109.79,109.12,109.79,2542.0,107.2108,107.869,107.2108,107.869,2542.0
2024-09-30 12:30:00,109.88,110.23,109.78,110.22,4047.0,107.9575,108.3013,107.8592,108.2915,4047.0
2024-09-30 13:00:00,110.26,110.35,110.1,110.12,5527.0,108.3308,108.4192,108.1736,108.1933,5527.0
2024-09-30 13:30:00,110.14,110.46,110.03,110.16,8211.0,108.2129,108.5273,108.1048,108.2326,8211.0
2024-09-30 14:00:00,110.12,110.18,108.78,109.14,9963.0,108.1933,108.2522,106.8767,107.2304,9963.0
2024-09-30 14:30:00,108.87,109.73,108.87,109.59,5388.0,106.9651,107.8101,106.9651,107.6725,5388.0
2024-09-30 15:00:00,109.53,109.55,109.15,109.4,7657.0,107.6136,107.6332,107.2402,107.4859,7657.0
2024-09-30 15:30:00,109.46,110.03,109.34,109.93,47861.0,107.5448,108.1048,107.4269,108.0066,47861.0
2024-10-01 09:30:00,109.81,109.81,107.87,108.91,12106.0,107.8887,107.8887,105.9826,107.0044,12106.0
2024-10-01 10:00:00,108.65,109.55,108.01,108.84,7523.0,106.749,107.6332,106.1202,106.9356,7523.0
2024-10-01 10:30:00,108.9,109.26,108.29,109.25,6366.0,106.9946,107.3483,106.3953,107.3385,6366.0
2024-10-01 11:00:00,109.28,109.74,109.08,109.67,12105.0,107.368,107.8199,107.1715,107.7511,12105.0
2024-10-01 11:30:00,109.88,110.46,109.76,110.15,9440.0,107.9575,108.5273,107.8396,108.2227,9440.0
2024-10-01 12:00:00,110.08,110.32,109.94,110.28,7884.0,108.154,108.3898,108.0164,108.3505,7884.0
2024-10-01 12:30:00,110.33,110.49,109.72,110.4,18740.0,108.3996,108.5568,107.8003,108.4684,18740.0
2024-10-01 13:00:00,110.35,110.39,109.48,109.62,5977.0,108.4192,108.4585,107.5645,107.702,5977.0
2024-10-01 13:30:00,109.65,110.34,109.22,110.34,10473.0,107.7315,108.4094,107.309,108.4094,10473.0
2024-10-01 14:00:00,110.45,111.19,110.36,111.15,9858.0,108.5175,109.2445,108.4291,109.2052,9858.0
2024-10-01 14:30:00,111.15,111.15,110.64,110.77,16724.0,109.2052,109.2052,108.7042,108.8319,16724.0
2024-10-01 15:00:00,110.68,110.72,110.33,110.48,12514.0,108.7435,108.7828,108.3996,108.547,12514.0
2024-10-01 15:30:00,110.48,110.62,110.11,110.32,64522.0,108.547,108.6845,108.1834,108.3898,64522.0
2024-10-02 09:30:00,110.17,111.01,109.66,110.47,10797.0,108.2424,109.0677,107.7413,108.5371,10797.0
2024-10-02 10:00:00,110.5,111.27,110.48,110.8,2714.0,108.5666,109.3231,108.547,108.8614,2714.0
2024-10-02 10:30:00,110.65,110.93,110.27,110.34,2299.0,108.714,108.9891,108.3406,108.4094,2299.0
2024-10-02 11:00:00,110.32,111.07,110.32,111.04,6541.0,108.3898,109.1266,108.3898,109.0972,6541.0
2024-10-02 11:30:00,111.02,111.08,110.51,110.55,4615.0,109.0775,109.1365,108.5764,108.6157,4615.0
2024-10-02 12:00:00,110.39,110.4,109.86,110.2,4829.0,108.4585,108.4684,107.9378,108.2719,4829.0
2024-10-02 12:30:00,110.01,110.17,109.76,110.07,4851.0,108.0852,108.2424,107.8396,108.1441,4851.0
2024-10-02 13:00:00,110.05,110.19,110.05,110.16,4123.0,108.1245,108.262,108.1245,108.2326,4123.0
2024-10-02 13:30:00,110.04,110.13,109.66,110.09,5520.0,108.1147,108.2031,107.7413,108.1638,5520.0
2024-10-02 14:00:00,110.12,110.17,109.6,109.63,8296.0,108.1933,108.2424,107.6824,107.7118,8296.0
2024-10-02 14:30:00,109.68,109.92,109.67,109.75,6584.0,107.761,107.9968,107.7511,107.8297,6584.0
2024-10-02 15:00:00,109.65,110.12,109.38,109.38,27768.0,107.7315,108.1933,107.4662,107.4662,27768.0
2024-10-02 15:30:00,109.31,109.81,109.1,109.57,76374.0,107.3974,107.8887,107.1911,107.6529,76374.0
2024-10-03 09:30:00,108.13,108.75,106.29,106.6,19360.0,106.2381,106.8472,104.4303,104.7348,19360.0
2024-10-03 10:00:00,106.58,107.63,106.53,106.65,13991.0,104.7152,105.7468,104.6661,104.784,13991.0
2024-10-03 10:30:00,106.59,107.08,106.24,106.28,10646.0,104.725,105.2064,104.3811,104.4204,10646.0
2024-10-03 11:00:00,106.36,106.58,106.21,106.32,9517.0,104.499,104.7152,104.3517,104.4597,9517.0
2024-10-03 11:30:00,106.34,106.74,106.22,106.64,7947.0,104.4794,104.8724,104.3615,104.7741,7947.0
2024-10-03 12:00:00,106.63,106.9,106.54,106.62,7927.0,104.7643,105.0296,104.6759,104.7545,7927.0
2024-10-03 12:30:00,106.57,106.72,106.35,106.45,4855.0,104.7054,104.8527,104.4892,104.5875,4855.0
2024-10-03 13:00:00,106.44,106.66,106.33,106.45,10707.0,104.5776,104.7938,104.4696,104.5875,10707.0
2024-10-03 13:30:00,106.34,106.81,106.29,106.71,9920.0,104.4794,104.9412,104.4303,104.8429,9920.0
2024-10-03 14:00:00,106.68,106.77,106.47,106.72,12420.0,104.8134,104.9019,104.6071,104.8527,12420.0
2024-10-03 14:30:00,106.77,106.87,106.62,106.7,8856.0,104.9019,105.0001,104.7545,104.8331,8856.0
2024-10-03 15:00:00,106.7,107.22,106.69,107.09,15076.0,104.8331,105.344,104.8233,105.2163,15076.0
2024-10-03 15:30:00,107.04,107.69,106.97,107.54,69068.0,105.1671,105.8058,105.0984,105.6584,69068.0
2024-10-04 09:30:00,109.46,109.46,108.32,109.15,24652.0,107.5448,107.5448,106.4247,107.2402,24652.0
2024-10-04 10:00:00,109.38,110.15,108.85,109.09,19962.0,107.4662,108.2227,106.9455,107.1813,19962.0
2024-10-04 10:30:00,108.99,109.59,108.45,108.81,25158.0,107.083,107.6725,106.5525,106.9062,25158.0
2024-10-04 11:00:00,108.79,109.0,108.45,108.62,14388.0,106.8865,107.0929,106.5525,106.7195,14388.0
2024-10-04 11:30:00,108.63,109.57,108.35,109.48,17611.0,106.7293,107.6529,106.4542,107.5645,17611.0
2024-10-04 12:00:00,109.51,109.62,109.04,109.22,10011.0,107.5939,107.702,107.1322,107.309,10011.0
2024-10-04 12:30:00,109.29,109.86,109.13,109.53,7876.0,107.3778,107.9378,107.2206,107.6136,7876.0
2024-10-04 13:00:00,109.4,109.47,108.62,108.75,6362.0,107.4859,107.5546,106.7195,106.8472,6362.0
2024-10-04 13:30:00,108.65,108.94,108.56,108.57,13844.0,106.749,107.0339,106.6605,106.6704,13844.0
2024-10-04 14:00:00,108.54,108.58,108.23,108.48,8154.0,106.6409,106.6802,106.3363,106.5819,8154.0
2024-10-04 14:30:00,108.48,108.91,108.39,108.76,10707.0,106.5819,107.0044,106.4935,106.857,10707.0
2024-10-04 15:00:00,108.65,109.09,108.55,109.02,18324.0,106.749,107.1813,106.6507,107.1125,18324.0
2024-10-04 15:30:00,108.98,109.12,108.55,108.58,69339.0,107.0732,107.2108,106.6507,106.6802,69339.0
2024-10-07 09:30:00,107.67,108.27,106.77,107.65,11055.0,105.7861,106.3756,104.9019,105.7665,11055.0
2024-10-07 10:00:00,107.39,107.64,107.0,107.23,24655.0,105.511,105.7566,105.1278,105.3538,24655.0
2024-10-07 10:30:00,107.1,107.2,106.7,106.79,17123.0,105.2261,105.3243,104.8331,104.9215,17123.0
2024-10-07 11:00:00,106.75,107.24,106.59,107.15,21920.0,104.8822,105.3636,104.725,105.2752,21920.0
2024-10-07 11:30:00,107.15,107.16,106.55,106.78,10655.0,105.2752,105.285,104.6857,104.9117,10655.0
2024-10-07 12:00:00,106.73,107.31,106.69,107.05,12637.0,104.8626,105.4324,104.8233,105.177,12637.0
2024-10-07 12:30:00,107.06,107.28,106.8,107.28,8908.0,105.1868,105.4029,104.9313,105.4029,8908.0
2024-10-07 13:00:00,107.22,107.38,106.97,107.17,15037.0,105.344,105.5012,105.0984,105.2949,15037.0
2024-10-07 13:30:00,107.2,107.2,106.74,106.94,5888.0,105.3243,105.3243,104.8724,105.0689,5888.0
2024-10-07 14:00:00,107.05,107.06,106.52,106.59,5770.0,105.177,105.1868,104.6562,104.725,5770.0
2024-10-07 14:30:00,106.5,106.54,105.63,106.21,35848.0,104.6366,104.6759,103.7818,104.3517,35848.0
2024-10-07 15:00:00,106.23,106.67,106.22,106.4,20708.0,104.3713,104.8036,104.3615,104.5383,20708.0
2024-10-07 15:30:00,106.48,107.17,106.35,107.16,83329.0,104.6169,105.2949,104.4892,105.285,83329.0
2024-10-08 09:30:00,107.74,108.22,106.99,108.04,13236.0,105.8549,106.3265,105.118,106.1496,13236.0
2024-10-08 10:00:00,108.15,108.6,107.28,107.65,9156.0,106.2577,106.6998,105.4029,105.7665,9156.0
2024-10-08 10:30:00,107.58,108.31,107.38,108.17,10747.0,105.6977,106.4149,105.5012,106.2774,10747.0
2024-10-08 11:00:00,108.17,108.7,108.17,108.52,12204.0,106.2774,106.7981,106.2774,106.6212,12204.0
2024-10-08 11:30:00,108.27,108.68,108.19,108.5,17686.0,106.3756,106.7784,106.297,106.6016,17686.0
2024-10-08 12:00:00,108.51,108.69,108.35,108.38,14598.0,106.6114,106.7883,106.4542,106.4837,14598.0
2024-10-08 12:30:00,108.37,108.47,108.02,108.02,6528.0,106.4739,106.5721,106.13,106.13,6528.0
2024-10-08 13:00:00,107.99,108.04,107.57,107.74,7324.0,106.1005,106.1496,105.6879,105.8549,7324.0
2024-10-08 13:30:00,107.82,107.86,107.5,107.77,6379.0,105.9335,105.9728,105.6191,105.8844,6379.0
2024-10-08 14:00:00,107.8,107.88,107.65,107.7,9111.0,105.9138,105.9924,105.7665,105.8156,9111.0
2024-10-08 14:30:00,107.75,107.99,107.66,107.82,7913.0,105.8647,106.1005,105.7763,105.9335,7913.0
2024-10-08 15:00:00,107.75,107.79,107.13,107.21,11530.0,105.8647,105.904,105.2556,105.3342,11530.0
2024-10-08 15:30:00,107.2,107.52,106.96,107.38,70296.0,105.3243,105.6387,105.0885,105.5012,70296.0
2024-10-09 09:30:00,107.18,108.64,107.18,108.53,9782.0,105.3047,106.7391,105.3047,106.6311,9782.0
2024-10-09 10:00:00,108.65,108.69,107.86,108.01,7741.0,106.749,106.7883,105.9728,106.1202,7741.0
2024-10-09 10:30:00,108.06,108.16,107.78,107.91,10674.0,106.1693,106.2675,105.8942,106.0219,10674.0
2024-10-09 11:00:00,108.08,108.71,108.03,108.56,14111.0,106.1889,106.8079,106.1398,106.6605,14111.0
2024-10-09 11:30:00,108.45,108.84,108.34,108.66,12646.0,106.5525,106.9356,106.4444,106.7588,12646.0
2024-10-09 12:00:00,108.59,108.68,108.35,108.35,10468.0,106.69,106.7784,106.4542,106.4542,10468.0
2024-10-09 12:30:00,108.33,108.33,107.81,108.03,11378.0,106.4346,106.4346,105.9237,106.1398,11378.0
2024-10-09 13:00:00,108.04,108.38,107.91,108.17,10098.0,106.1496,106.4837,106.0219,106.2774,10098.0
2024-10-09 13:30:00,108.08,108.18,107.83,107.98,6193.0,106.1889,106.2872,105.9433,106.0907,6193.0
2024-10-09 14:00:00,107.93,108.2,107.59,107.66,7280.0,106.0416,106.3068,105.7075,105.7763,7280.0
2024-10-09 14:30:00,107.59,107.67,107.43,107.45,9067.0,105.7075,105.7861,105.5503,105.57,9067.0
2024-10-09 15:00:00,107.45,107.69,107.32,107.45,9920.0,105.57,105.8058,105.4422,105.57,9920.0
2024-10-09 15:30:00,107.42,107.65,107.04,107.22,65874.0,105.5405,105.7665,105.1671,105.344,65874.0
2024-10-10 09:30:00,106.47,106.47,105.22,105.86,7226.0,104.6071,104.6071,103.379,104.0078,7226.0
2024-10-10 10:00:00,105.64,106.51,105.51,105.89,6785.0,103.7916,104.6464,103.6639,104.0373,6785.0
2024-10-10 10:30:00,105.93,105.94,105.29,105.37,7269.0,104.0766,104.0864,103.4478,103.5264,7269.0
2024-10-10 11:00:00,105.48,106.04,105.42,106.03,6427.0,103.6344,104.1846,103.5755,104.1748,6427.0
2024-10-10 11:30:00,105.93,106.16,105.79,105.92,5200.0,104.0766,104.3025,103.939,104.0667,5200.0
2024-10-10 12:00:00,105.96,106.45,105.89,106.44,14959.0,104.106,104.5875,104.0373,104.5776,14959.0
2024-10-10 12:30:00,106.42,106.5,105.89,106.2,8299.0,104.558,104.6366,104.0373,104.3418,8299.0
2024-10-10 13:00:00,106.13,106.3,105.9,106.3,8399.0,104.2731,104.4401,104.0471,104.4401,8399.0
2024-10-10 13:30:00,106.2,106.3,105.69,105.9,5380.0,104.3418,104.4401,103.8408,104.0471,5380.0
2024-10-10 14:00:00,105.83,105.84,105.47,105.82,5614.0,103.9783,103.9881,103.6246,103.9685,5614.0
2024-10-10 14:30:00,105.67,105.73,105.37,105.58,8014.0,103.8211,103.8801,103.5264,103.7327,8014.0
2024-10-10 15:00:00,105.52,105.65,105.23,105.34,14347.0,103.6737,103.8015,103.3888,103.4969,14347.0
2024-10-10 15:30:00,105.3,105.67,105.14,105.3,48193.0,103.4576,103.8211,103.3004,103.4576,48193.0
2024-10-11 09:30:00,105.61,107.7,105.15,107.35,26629.0,103.7622,105.8156,103.3102,105.4717,26629.0
2024-10-11 10:00:00,107.3,108.19,107.3,108.19,5223.0,105.4226,106.297,105.4226,106.297,5223.0
2024-10-11 10:30:00,108.1,108.53,108.07,108.38,5800.0,106.2086,106.6311,106.1791,106.4837,5800.0
2024-10-11 11:00:00,108.46,109.0,108.28,108.33,20200.0,106.5623,107.0929,106.3854,106.4346,20200.0
2024-10-11 11:30:00,108.33,109.04,108.32,108.98,24016.0,106.4346,107.1322,106.4247,107.0732,24016.0
2024-10-11 12:00:00,108.99,109.05,108.02,108.12,9485.0,107.083,107.142,106.13,106.2282,9485.0
2024-10-11 12:30:00,108.08,108.63,107.93,108.54,14438.0,106.1889,106.7293,106.0416,106.6409,14438.0
2024-10-11 13:00:00,108.61,108.93,108.26,108.47,18923.0,106.7097,107.0241,106.3658,106.5721,18923.0
2024-10-11 13:30:00,108.5,109.25,108.43,109.13,11703.0,106.6016,107.3385,106.5328,107.2206,11703.0
2024-10-11 14:00:00,109.17,109.17,108.82,108.99,11667.0,107.2599,107.2599,106.916,107.083,11667.0
2024-10-11 14:30:00,109.09,109.52,108.99,109.3,17530.0,107.1813,107.6038,107.083,107.3876,17530.0
2024-10-11 15:00:00,109.19,109.57,108.9,109.16,26449.0,107.2795,107.6529,106.9946,107.2501,26449.0
2024-10-11 15:30:00,109.16,109.84,109.0,109.82,91735.0,107.2501,107.9182,107.0929,107.8985,91735.0
2024-10-14 09:30:00,108.37,109.0,107.51,108.26,19983.0,106.4739,107.0929,105.6289,106.3658,19983.0
2024-10-14 10:00:00,108.31,108.57,108.02,108.54,5524.0,106.4149,106.6704,106.13,106.6409,5524.0
2024-10-14 10:30:00,108.38,108.64,108.16,108.61,6823.0,106.4837,106.7391,106.2675,106.7097,6823.0
2024-10-14 11:00:00,108.58,109.09,108.33,108.68,9364.0,106.6802,107.1813,106.4346,106.7784,9364.0
2024-10-14 11:30:00,108.62,109.19,108.62,108.83,21983.0,106.7195,107.2795,106.7195,106.9258,21983.0
2024-10-14 12:00:00,108.83,109.05,108.8,109.03,6087.0,106.9258,107.142,106.8963,107.1223,6087.0
2024-10-14 12:30:00,109.0,109.55,108.82,109.48,15140.0,107.0929,107.6332,106.916,107.5645,15140.0
2024-10-14 13:00:00,109.44,109.5,109.22,109.25,7581.0,107.5252,107.5841,107.309,107.3385,7581.0
2024-10-14 13:30:00,109.24,109.8,109.24,109.76,18339.0,107.3287,107.8789,107.3287,107.8396,18339.0
2024-10-14 14:00:00,109.79,109.98,109.59,109.87,29866.0,107.869,108.0557,107.6725,107.9476,29866.0
2024-10-14 14:30:00,109.83,110.02,109.77,109.78,8888.0,107.9083,108.095,107.8494,107.8592,8888.0
2024-10-14 15:00:00,109.73,110.32,109.73,110.28,16875.0,107.8101,108.3898,107.8101,108.3505,16875.0
2024-10-14 15:30:00,110.26,110.46,109.56,110.45,114322.0,108.3308,108.5273,107.6431,108.5175,114322.0
2024-10-15 09:30:00,110.34,111.7,110.21,111.11,6020.0,108.4094,109.7456,108.2817,109.1659,6020.0
2024-10-15 10:00:00,111.38,112.97,111.37,112.77,14204.0,109.4312,110.9934,109.4214,110.7969,14204.0
2024-10-15 10:30:00,112.64,112.71,111.72,112.15,8289.0,110.6692,110.7379,109.7653,110.1877,8289.0
2024-10-15 11:00:00,112.44,112.68,112.29,112.68,2914.0,110.4727,110.7085,110.3253,110.7085,2914.0
2024-10-15 11:30:00,112.78,113.12,112.61,112.85,6462.0,110.8067,111.1408,110.6397,110.8755,6462.0
2024-10-15 12:00:00,112.78,112.92,112.7,112.76,4845.0,110.8067,110.9443,110.7281,110.7871,4845.0
2024-10-15 12:30:00,112.85,112.97,112.59,112.68,5092.0,110.8755,110.9934,110.62,110.7085,5092.0
2024-10-15 13:00:00,112.73,112.81,112.23,112.23,5002.0,110.7576,110.8362,110.2663,110.2663,5002.0
2024-10-15 13:30:00,112.31,112.32,112.04,112.04,8335.0,110.3449,110.3548,110.0797,110.0797,8335.0
2024-10-15 14:00:00,112.0,112.47,111.97,112.27,13915.0,110.0404,110.5021,110.0109,110.3056,13915.0
2024-10-15 14:30:00,112.28,112.3,111.74,111.85,32491.0,110.3155,110.3351,109.7849,109.893,32491.0
2024-10-15 15:00:00,111.77,111.86,111.4,111.4,9108.0,109.8144,109.9028,109.4509,109.4509,9108.0
2024-10-15 15:30:00,111.43,111.8,111.13,111.39,62968.0,109.4803,109.8439,109.1856,109.441,62968.0
2024-10-16 09:30:00,111.96,113.11,111.9,112.78,92761.0,110.0011,111.1309,109.9421,110.8067,92761.0
2024-10-16 10:00:00,112.81,114.52,112.81,114.15,15771.0,110.8362,112.5163,110.8362,112.1527,15771.0
2024-10-16 10:30:00,114.15,114.47,113.63,114.16,11172.0,112.1527,112.4671,111.6418,112.1626,11172.0
2024-10-16 11:00:00,114.13,114.44,113.97,114.21,9824.0,112.1331,112.4377,111.9759,112.2117,9824.0
2024-10-16 11:30:00,114.16,114.25,113.86,113.97,7298.0,112.1626,112.251,111.8678,111.9759,7298.0
2024-10-16 12:00:00,113.98,114.56,113.98,114.28,12571.0,111.9857,112.5556,111.9857,112.2805,12571.0
2024-10-16 12:30:00,114.33,114.33,113.76,113.77,7328.0,112.3296,112.3296,111.7696,111.7794,7328.0
2024-10-16 13:00:00,113.79,114.17,113.7,113.99,10459.0,111.799,112.1724,111.7106,111.9955,10459.0
2024-10-16 13:30:00,114.01,114.41,113.94,114.26,12053.0,112.0152,112.4082,111.9464,112.2608,12053.0
2024-10-16 14:00:00,114.3,115.56,114.23,115.5,38610.0,112.3001,113.5381,112.2313,113.4791,38610.0
2024-10-16 14:30:00,115.46,115.48,115.0,115.17,21017.0,113.4398,113.4595,112.9879,113.1549,21017.0
2024-10-16 15:00:00,115.2,115.48,115.0,115.44,27782.0,113.1844,113.4595,112.9879,113.4202,27782.0
2024-10-16 15:30:00,115.44,115.6,114.59,114.64,112490.0,113.4202,113.5774,112.585,112.6342,112490.0
2024-10-17 09:30:00,114.15,114.63,113.41,113.88,7837.0,112.1527,112.6243,111.4257,111.8875,7837.0
2024-10-17 10:00:00,113.4,113.71,112.74,112.98,5794.0,111.4159,111.7204,110.7674,111.0032,5794.0
2024-10-17 10:30:00,113.06,114.26,112.77,113.41,48997.0,111.0818,112.2608,110.7969,111.4257,48997.0
2024-10-17 11:00:00,113.5,113.88,113.09,113.77,3636.0,111.5141,111.8875,111.1113,111.7794,3636.0
2024-10-17 11:30:00,113.52,113.92,113.48,113.62,3569.0,111.5338,111.9268,111.4945,111.632,3569.0
2024-10-17 12:00:00,113.75,113.87,113.63,113.84,4212.0,111.7597,111.8776,111.6418,111.8482,4212.0
2024-10-17 12:30:00,113.91,114.35,113.89,114.27,38752.0,111.9169,112.3492,111.8973,112.2706,38752.0
2024-10-17 13:00:00,114.35,114.45,113.75,113.88,7408.0,112.3492,112.4475,111.7597,111.8875,7408.0
2024-10-17 13:30:00,113.73,114.02,113.63,113.95,5086.0,111.7401,112.025,111.6418,111.9562,5086.0
2024-10-17 14:00:00,113.93,113.98,113.63,113.83,5223.0,111.9366,111.9857,111.6418,111.8383,5223.0
2024-10-17 14:30:00,113.91,114.29,113.78,113.78,6058.0,111.9169,112.2903,111.7892,111.7892,6058.0
2024-10-17 15:00:00,113.77,113.96,113.23,113.27,11055.0,111.7794,111.9661,111.2488,111.2881,11055.0
2024-10-17 15:30:00,113.3,114.0,113.13,114.0,70270.0,111.3176,112.0054,111.1506,112.0054,70270.0
2024-10-18 09:30:00,114.73,114.97,113.69,114.72,9228.0,112.7226,112.9584,111.7008,112.7128,9228.0
2024-10-18 10:00:00,114.72,114.85,113.73,114.2,14744.0,112.7128,112.8405,111.7401,112.2019,14744.0
2024-10-18 10:30:00,114.41,114.82,114.0,114.82,3047.0,112.4082,112.811,112.0054,112.811,3047.0
2024-10-18 11:00:00,114.81,114.86,114.48,114.74,7382.0,112.8012,112.8503,112.477,112.7324,7382.0
2024-10-18 11:30:00,114.74,114.94,114.54,114.8,14684.0,112.7324,112.9289,112.5359,112.7914,14684.0
2024-10-18 12:00:00,114.82,115.58,114.79,115.42,35063.0,112.811,113.5577,112.7815,113.4005,35063.0
2024-10-18 12:30:00,115.42,115.44,115.18,115.18,12270.0,113.4005,113.4202,113.1647,113.1647,12270.0
2024-10-18 13:00:00,115.17,115.23,114.98,115.09,4170.0,113.1549,113.2138,112.9682,113.0763,4170.0
2024-10-18 13:30:00,115.1,115.35,115.1,115.29,4708.0,113.0861,113.3317,113.0861,113.2728,4708.0
2024-10-18 14:00:00,115.31,115.7,115.14,115.52,9906.0,113.2924,113.6756,113.1254,113.4988,9906.0
2024-10-18 14:30:00,115.44,115.64,115.34,115.58,10896.0,113.4202,113.6167,113.3219,113.5577,10896.0
2024-10-18 15:00:00,115.51,115.86,115.49,115.63,12315.0,113.4889,113.8328,113.4693,113.6068,12315.0
2024-10-18 15:30:00,115.62,115.7,115.06,115.57,73438.0,113.597,113.6756,113.0468,113.5479,73438.0
2024-10-21 09:30:00,114.82,115.54,114.17,115.2,13534.0,112.811,113.5184,112.1724,113.1844,13534.0
2024-10-21 10:00:00,115.07,115.12,113.66,113.66,15716.0,113.0566,113.1058,111.6713,111.6713,15716.0
2024-10-21 10:30:00,113.71,113.83,113.09,113.36,12423.0,111.7204,111.8383,111.1113,111.3766,12423.0
2024-10-21 11:00:00,113.21,113.31,112.31,112.31,16620.0,111.2292,111.3274,110.3449,110.3449,16620.0
2024-10-21 11:30:00,112.36,112.45,112.02,112.44,6862.0,110.3941,110.4825,110.06,110.4727,6862.0
2024-10-21 12:00:00,112.4,112.43,112.13,112.13,6773.0,110.4334,110.4628,110.1681,110.1681,6773.0
2024-10-21 12:30:00,112.11,112.46,111.96,112.46,6222.0,110.1484,110.4923,110.0011,110.4923,6222.0
2024-10-21 13:00:00,112.41,112.49,111.69,111.69,8928.0,110.4432,110.5218,109.7358,109.7358,8928.0
2024-10-21 13:30:00,111.8,111.91,111.71,111.82,6927.0,109.8439,109.9519,109.7554,109.8635,6927.0
2024-10-21 14:00:00,111.7,111.81,111.53,111.57,7836.0,109.7456,109.8537,109.5786,109.6179,7836.0
2024-10-21 14:30:00,111.45,111.52,111.08,111.34,10036.0,109.5,109.5688,109.1365,109.3919,10036.0
2024-10-21 15:00:00,111.28,111.42,111.06,111.18,7024.0,109.333,109.4705,109.1168,109.2347,7024.0
2024-10-21 15:30:00,111.14,111.23,110.18,110.37,82509.0,109.1954,109.2838,108.2522,108.4389,82509.0
2024-10-22 09:30:00,110.15,110.5,108.74,109.39,65537.0,108.2227,108.5666,106.8374,107.476,65537.0
2024-10-22 10:00:00,109.63,109.81,109.07,109.36,12289.0,107.7118,107.8887,107.1616,107.4466,12289.0
2024-10-22 10:30:00,109.28,110.09,109.19,109.67,7378.0,107.368,108.1638,107.2795,107.7511,7378.0
2024-10-22 11:00:00,109.57,109.61,108.67,109.04,10432.0,107.6529,107.6922,106.7686,107.1322,10432.0
2024-10-22 11:30:00,109.09,109.19,108.56,108.73,6161.0,107.1813,107.2795,106.6605,106.8276,6161.0
2024-10-22 12:00:00,108.71,108.81,108.37,108.75,5260.0,106.8079,106.9062,106.4739,106.8472,5260.0
2024-10-22 12:30:00,108.81,108.93,108.75,108.8,7508.0,106.9062,107.0241,106.8472,106.8963,7508.0
2024-10-22 13:00:00,108.8,109.11,108.74,109.04,7658.0,106.8963,107.2009,106.8374,107.1322,7658.0
2024-10-22 13:30:00,109.14,109.18,108.88,108.98,14824.0,107.2304,107.2697,106.9749,107.0732,14824.0
2024-10-22 14:00:00,108.92,109.24,108.86,109.22,6428.0,107.0143,107.3287,106.9553,107.309,6428.0
2024-10-22 14:30:00,109.2,109.21,108.61,108.69,6236.0,107.2894,107.2992,106.7097,106.7883,6236.0
2024-10-22 15:00:00,108.6,108.88,108.34,108.54,13280.0,106.6998,106.9749,106.4444,106.6409,13280.0
2024-10-22 15:30:00,108.64,108.64,108.11,108.59,68180.0,106.7391,106.7391,106.2184,106.69,68180.0
2024-10-23 09:30:00,106.3,107.4,106.0,107.02,21828.0,104.4401,105.5208,104.1453,105.1475,21828.0
2024-10-23 10:00:00,106.92,107.04,105.84,106.06,22264.0,105.0492,105.1671,103.9881,104.2043,22264.0
2024-10-23 10:30:00,106.06,106.08,105.01,105.4,37907.0,104.2043,104.2239,103.1727,103.5558,37907.0
2024-10-23 11:00:00,105.39,105.41,104.41,105.31,16643.0,103.546,103.5657,102.5832,103.4674,16643.0
2024-10-23 11:30:00,105.3,106.35,105.22,106.33,18482.0,103.4576,104.4892,103.379,104.4696,18482.0
2024-10-23 12:00:00,106.41,106.44,105.51,105.56,17538.0,104.5482,104.5776,103.6639,103.713,17538.0
2024-10-23 12:30:00,105.56,105.72,104.98,105.1,13881.0,103.713,103.8702,103.1432,103.2611,13881.0
2024-10-23 13:00:00,105.12,105.12,104.23,104.27,18517.0,103.2807,103.2807,102.4063,102.4456,18517.0
2024-10-23 13:30:00,104.26,104.48,103.75,103.95,25796.0,102.4358,102.6519,101.9347,102.1312,25796.0
2024-10-23 14:00:00,103.95,104.06,103.56,103.93,14922.0,102.1312,102.2393,101.748,102.1116,14922.0
2024-10-23 14:30:00,103.93,104.32,103.81,103.91,37254.0,102.1116,102.4947,101.9937,102.0919,37254.0
2024-10-23 15:00:00,103.94,104.35,103.86,104.3,22221.0,102.1214,102.5242,102.0428,102.4751,22221.0
2024-10-23 15:30:00,104.26,104.41,103.84,104.17,108292.0,102.4358,102.5832,102.0231,102.3474,108292.0
2024-10-24 09:30:00,105.79,105.79,104.38,105.21,6338.0,103.939,103.939,102.5537,103.3692,6338.0
2024-10-24 10:00:00,105.1,106.31,105.04,106.01,20823.0,103.2611,104.4499,103.2021,104.1552,20823.0
2024-10-24 10:30:00,106.09,106.38,105.37,105.39,8920.0,104.2338,104.5187,103.5264,103.546,8920.0
2024-10-24 11:00:00,105.46,105.48,104.94,104.94,8552.0,103.6148,103.6344,103.1039,103.1039,8552.0
2024-10-24 11:30:00,104.94,105.14,104.76,105.07,9908.0,103.1039,103.3004,102.927,103.2316,9908.0
2024-10-24 12:00:00,105.05,105.25,104.9,105.25,8211.0,103.212,103.4085,103.0646,103.4085,8211.0
2024-10-24 12:30:00,105.37,105.37,104.92,105.12,11776.0,103.5264,103.5264,103.0842,103.2807,11776.0
2024-10-24 13:00:00,105.11,105.2,104.9,105.16,7734.0,103.2709,103.3593,103.0646,103.32,7734.0
2024-10-24 13:30:00,105.17,105.47,104.75,104.82,10015.0,103.3299,103.6246,102.9172,102.986,10015.0
2024-10-24 14:00:00,104.8,104.87,104.6,104.68,15471.0,102.9663,103.0351,102.7698,102.8484,15471.0
2024-10-24 14:30:00,104.7,104.77,104.42,104.67,16407.0,102.8681,102.9369,102.593,102.8386,16407.0
2024-10-24 15:00:00,104.63,105.01,104.5,105.01,73154.0,102.7993,103.1727,102.6716,103.1727,73154.0
2024-10-24 15:30:00,105.03,105.14,104.43,104.62,65394.0,103.1923,103.3004,102.6028,102.7895,65394.0
2024-10-25 09:30:00,105.16,106.47,104.54,105.73,8622.0,103.32,104.6071,102.7109,103.8801,8622.0
2024-10-25 10:00:00,105.66,106.95,105.4,106.07,24561.0,103.8113,105.0787,103.5558,104.2141,24561.0
2024-10-25 10:30:00,106.05,106.05,105.42,105.92,43663.0,104.1945,104.1945,103.5755,104.0667,43663.0
2024-10-25 11:00:00,105.96,106.02,105.1,105.21,6397.0,104.106,104.165,103.2611,103.3692,6397.0
2024-10-25 11:30:00,105.1,105.13,104.58,104.75,18422.0,103.2611,103.2906,102.7502,102.9172,18422.0
2024-10-25 12:00:00,104.75,104.75,104.25,104.36,7266.0,102.9172,102.9172,102.426,102.534,7266.0
2024-10-25 12:30:00,104.27,104.38,104.01,104.11,6585.0,102.4456,102.5537,102.1902,102.2884,6585.0
2024-10-25 13:00:00,104.16,104.74,104.14,104.32,7833.0,102.3375,102.9074,102.3179,102.4947,7833.0
2024-10-25 13:30:00,104.19,104.31,103.66,103.66,12360.0,102.367,102.4849,101.8463,101.8463,12360.0
2024-10-25 14:00:00,103.57,104.2,103.4,104.18,9120.0,101.7579,102.3768,101.5908,102.3572,9120.0
2024-10-25 14:30:00,104.19,104.45,104.18,104.34,14109.0,102.367,102.6225,102.3572,102.5144,14109.0
2024-10-25 15:00:00,104.34,104.43,103.88,103.93,13884.0,102.5144,102.6028,102.0624,102.1116,13884.0
2024-10-25 15:30:00,103.92,104.76,103.82,104.48,94142.0,102.1017,102.927,102.0035,102.6519,94142.0
2024-10-28 09:30:00,105.3,107.67,105.22,106.94,6757.0,103.4576,105.7861,103.379,105.0689,6757.0
2024-10-28 10:00:00,106.91,107.77,106.43,107.75,6443.0,105.0394,105.8844,104.5678,105.8647,6443.0
2024-10-28 10:30:00,107.75,107.9,106.15,106.35,22397.0,105.8647,106.0121,104.2927,104.4892,22397.0
2024-10-28 11:00:00,106.26,106.46,105.9,105.9,4551.0,104.4008,104.5973,104.0471,104.0471,4551.0
2024-10-28 11:30:00,106.04,106.64,105.87,106.64,55363.0,104.1846,104.7741,104.0176,104.7741,55363.0
2024-10-28 12:00:00,106.64,106.73,105.87,106.46,10750.0,104.7741,104.8626,104.0176,104.5973,10750.0
2024-10-28 12:30:00,106.48,106.48,106.12,106.29,4729.0,104.6169,104.6169,104.2632,104.4303,4729.0
2024-10-28 13:00:00,106.23,106.44,106.1,106.44,6846.0,104.3713,104.5776,104.2436,104.5776,6846.0
2024-10-28 13:30:00,106.38,106.55,106.29,106.47,5714.0,104.5187,104.6857,104.4303,104.6071,5714.0
2024-10-28 14:00:00,106.38,106.38,106.13,106.26,6773.0,104.5187,104.5187,104.2731,104.4008,6773.0
2024-10-28 14:30:00,106.26,106.81,106.18,106.73,8355.0,104.4008,104.9412,104.3222,104.8626,8355.0
2024-10-28 15:00:00,106.72,106.87,106.43,106.75,9612.0,104.8527,105.0001,104.5678,104.8822,9612.0
2024-10-28 15:30:00,106.73,107.05,106.48,106.53,49275.0,104.8626,105.177,104.6169,104.6661,49275.0
2024-10-29 09:30:00,105.2,107.74,104.64,107.49,17650.0,103.3593,105.8549,102.8091,105.6093,17650.0
2024-10-29 10:00:00,107.53,109.44,107.53,109.37,38061.0,105.6486,107.5252,105.6486,107.4564,38061.0
2024-10-29 10:30:00,109.45,110.19,109.16,109.99,32694.0,107.535,108.262,107.2501,108.0655,32694.0
2024-10-29 11:00:00,109.91,110.17,109.25,109.85,22089.0,107.9869,108.2424,107.3385,107.928,22089.0
2024-10-29 11:30:00,109.95,109.98,108.94,108.94,9661.0,108.0262,108.0557,107.0339,107.0339,9661.0
2024-10-29 12:00:00,108.91,109.27,108.73,108.86,4082.0,107.0044,107.3581,106.8276,106.9553,4082.0
2024-10-29 12:30:00,108.61,109.95,108.61,109.93,11256.0,106.7097,108.0262,106.7097,108.0066,11256.0
2024-10-29 13:00:00,109.93,110.0,109.55,110.0,9250.0,108.0066,108.0754,107.6332,108.0754,9250.0
2024-10-29 13:30:00,110.0,110.0,109.24,109.45,12067.0,108.0754,108.0754,107.3287,107.535,12067.0
2024-10-29 14:00:00,109.37,109.47,109.13,109.37,4568.0,107.4564,107.5546,107.2206,107.4564,4568.0
2024-10-29 14:30:00,109.31,109.76,108.97,109.55,24297.0,107.3974,107.8396,107.0634,107.6332,24297.0
2024-10-29 15:00:00,109.55,109.69,108.66,108.68,13759.0,107.6332,107.7708,106.7588,106.7784,13759.0
2024-10-29 15:30:00,108.66,109.19,108.37,109.04,75197.0,106.7588,107.2795,106.4739,107.1322,75197.0
2024-10-30 09:30:00,108.9,110.91,108.9,110.91,6967.0,106.9946,108.9694,106.9946,108.9694,6967.0
2024-10-30 10:00:00,110.67,110.87,109.54,109.86,8118.0,108.7336,108.9301,107.6234,107.9378,8118.0
2024-10-30 10:30:00,110.04,110.32,109.5,109.51,5258.0,108.1147,108.3898,107.5841,107.5939,5258.0
2024-10-30 11:00:00,109.48,109.74,109.21,109.21,3326.0,107.5645,107.8199,107.2992,107.2992,3326.0
2024-10-30 11:30:00,109.2,109.63,109.14,109.15,5644.0,107.2894,107.7118,107.2304,107.2402,5644.0
2024-10-30 12:00:00,109.14,109.15,108.76,108.81,4061.0,107.2304,107.2402,106.857,106.9062,4061.0
2024-10-30 12:30:00,108.85,108.95,108.49,108.49,4927.0,106.9455,107.0437,106.5918,106.5918,4927.0
2024-10-30 13:00:00,108.54,108.6,108.07,108.07,5386.0,106.6409,106.6998,106.1791,106.1791,5386.0
2024-10-30 13:30:00,107.99,107.99,107.64,107.77,5884.0,106.1005,106.1005,105.7566,105.8844,5884.0
2024-10-30 14:00:00,107.79,108.14,107.74,107.74,7362.0,105.904,106.2479,105.8549,105.8549,7362.0
2024-10-30 14:30:00,107.78,107.91,107.45,107.51,5889.0,105.8942,106.0219,105.57,105.6289,5889.0
2024-10-30 15:00:00,107.51,107.51,106.82,107.09,15777.0,105.6289,105.6289,104.951,105.2163,15777.0
2024-10-30 15:30:00,107.1,107.5,106.43,106.66,68509.0,105.2261,105.6191,104.5678,104.7938,68509.0
2024-10-31 09:30:00,106.51,106.88,105.52,106.75,10440.0,104.6464,105.0099,103.6737,104.8822,10440.0
2024-10-31 10:00:00,106.76,107.11,105.68,105.83,12621.0,104.892,105.2359,103.8309,103.9783,12621.0
2024-10-31 10:30:00,105.65,105.83,104.46,104.48,8860.0,103.8015,103.9783,102.6323,102.6519,8860.0
2024-10-31 11:00:00,104.42,105.41,104.2,105.15,15079.0,102.593,103.5657,102.3768,103.3102,15079.0
2024-10-31 11:30:00,105.19,105.57,104.81,105.03,7573.0,103.3495,103.7229,102.9762,103.1923,7573.0
2024-10-31 12:00:00,105.02,105.26,104.89,104.9,7111.0,103.1825,103.4183,103.0548,103.0646,7111.0
2024-10-31 12:30:00,104.93,105.1,104.64,104.82,5934.0,103.0941,103.2611,102.8091,102.986,5934.0
2024-10-31 13:00:00,104.75,105.34,104.74,105.09,8091.0,102.9172,103.4969,102.9074,103.2513,8091.0
2024-10-31 13:30:00,105.05,105.15,104.95,105.03,3763.0,103.212,103.3102,103.1137,103.1923,3763.0
2024-10-31 14:00:00,104.9,105.03,104.36,104.36,5315.0,103.0646,103.1923,102.534,102.534,5315.0
2024-10-31 14:30:00,104.43,104.67,104.24,104.59,6569.0,102.6028,102.8386,102.4161,102.76,6569.0
2024-10-31 15:00:00,104.63,104.86,104.46,104.47,8968.0,102.7993,103.0253,102.6323,102.6421,8968.0
2024-10-31 15:30:00,104.57,104.99,104.05,104.13,47343.0,102.7404,103.153,102.2295,102.3081,47343.0
2024-11-01 09:30:00,105.12,105.87,104.46,105.65,12179.0,103.7745,104.5149,103.123,104.2977,12179.0
2024-11-01 10:00:00,105.88,106.13,105.56,105.82,11056.0,104.5248,104.7716,104.2089,104.4656,11056.0
2024-11-01 10:30:00,105.77,105.77,104.08,104.5,8805.0,104.4162,104.4162,102.7478,103.1625,8805.0
2024-11-01 11:00:00,104.64,104.67,104.17,104.27,16136.0,103.3007,103.3303,102.8367,102.9354,16136.0
2024-11-01 11:30:00,104.29,104.44,103.81,104.04,9383.0,102.9551,103.1032,102.4813,102.7083,9383.0
2024-11-01 12:00:00,104.02,104.2,103.98,104.16,5862.0,102.6886,102.8663,102.6491,102.8268,5862.0
2024-11-01 12:30:00,104.05,104.11,103.56,103.72,8050.0,102.7182,102.7775,102.2345,102.3924,8050.0
2024-11-01 13:00:00,103.74,104.41,103.61,104.24,9100.0,102.4122,103.0736,102.2839,102.9058,9100.0
2024-11-01 13:30:00,104.1,104.2,103.65,103.81,6124.0,102.7676,102.8663,102.3233,102.4813,6124.0
2024-11-01 14:00:00,103.8,104.25,103.8,104.25,5444.0,102.4714,102.9157,102.4714,102.9157,5444.0
2024-11-01 14:30:00,104.18,104.32,104.08,104.13,6571.0,102.8466,102.9848,102.7478,102.7972,6571.0
2024-11-01 15:00:00,104.12,104.41,104.02,104.1,11063.0,102.7873,103.0736,102.6886,102.7676,11063.0
2024-11-01 15:30:00,104.13,104.83,104.08,104.58,58220.0,102.7972,103.4882,102.7478,103.2414,58220.0
2024-11-04 09:30:00,104.24,106.22,104.0,106.04,7270.0,102.9058,104.8604,102.6689,104.6828,7270.0
2024-11-04 10:00:00,106.2,106.4,105.79,105.92,13318.0,104.8407,105.0381,104.436,104.5643,13318.0
2024-11-04 10:30:00,105.77,105.9,105.3,105.3,5385.0,104.4162,104.5445,103.9522,103.9522,5385.0
2024-11-04 11:00:00,105.52,105.64,105.19,105.48,7122.0,104.1694,104.2879,103.8436,104.1299,7122.0
2024-11-04 11:30:00,105.48,105.7,104.96,105.2,7172.0,104.1299,104.3471,103.6166,103.8535,7172.0
2024-11-04 12:00:00,105.17,105.68,105.17,105.68,2883.0,103.8239,104.3274,103.8239,104.3274,2883.0
2024-11-04 12:30:00,105.65,106.17,105.62,105.87,6183.0,104.2977,104.8111,104.2681,104.5149,6183.0
2024-11-04 13:00:00,105.95,105.96,105.29,105.52,8068.0,104.5939,104.6038,103.9424,104.1694,8068.0
2024-11-04 13:30:00,105.52,105.95,105.52,105.69,4873.0,104.1694,104.5939,104.1694,104.3372,4873.0
2024-11-04 14:00:00,105.65,105.91,105.46,105.52,7627.0,104.2977,104.5544,104.1102,104.1694,7627.0
2024-11-04 14:30:00,105.64,105.76,104.97,104.97,8150.0,104.2879,104.4063,103.6264,103.6264,8150.0
2024-11-04 15:00:00,105.07,105.58,104.9,105.1,19042.0,103.7252,104.2286,103.5573,103.7548,19042.0
2024-11-04 15:30:00,105.1,105.68,104.93,105.03,54935.0,103.7548,104.3274,103.587,103.6857,54935.0
2024-11-05 09:30:00,104.29,106.16,104.29,105.88,6293.0,102.9551,104.8012,102.9551,104.5248,6293.0
2024-11-05 10:00:00,105.64,106.23,105.49,106.17,7140.0,104.2879,104.8703,104.1398,104.8111,7140.0
2024-11-05 10:30:00,106.15,107.12,106.14,106.91,10432.0,104.7913,105.7489,104.7815,105.5416,10432.0
2024-11-05 11:00:00,106.97,107.55,106.78,107.13,8122.0,105.6008,106.1734,105.4133,105.7588,8122.0
2024-11-05 11:30:00,107.12,107.84,107.12,107.84,4130.0,105.7489,106.4597,105.7489,106.4597,4130.0
2024-11-05 12:00:00,107.75,107.78,107.37,107.5,5843.0,106.3709,106.4005,105.9957,106.1241,5843.0
2024-11-05 12:30:00,107.51,108.05,107.51,107.76,6493.0,106.1339,106.667,106.1339,106.3807,6493.0
2024-11-05 13:00:00,107.59,107.82,107.33,107.51,5916.0,106.2129,106.44,105.9562,106.1339,5916.0
2024-11-05 13:30:00,107.46,107.56,107.4,107.48,11902.0,106.0846,106.1833,106.0253,106.1043,11902.0
2024-11-05 14:00:00,107.48,107.88,107.45,107.84,24730.0,106.1043,106.4992,106.0747,106.4597,24730.0
2024-11-05 14:30:00,107.84,108.6,107.83,108.04,28596.0,106.4597,107.21,106.4498,106.6572,28596.0
2024-11-05 15:00:00,107.91,107.98,107.6,107.71,40070.0,106.5288,106.5979,106.2228,106.3314,40070.0
2024-11-05 15:30:00,107.76,108.64,107.6,108.42,96782.0,106.3807,107.2495,106.2228,107.0323,96782.0
2024-11-06 09:30:00,112.76,114.94,111.67,111.84,48777.0,111.3167,113.4688,110.2407,110.4085,48777.0
2024-11-06 10:00:00,111.68,112.18,110.64,111.13,61940.0,110.2506,110.7442,109.2239,109.7076,61940.0
2024-11-06 10:30:00,110.8,110.88,109.8,109.89,13060.0,109.3818,109.4608,108.3946,108.4835,13060.0
2024-11-06 11:00:00,109.89,109.94,109.07,109.55,12052.0,108.4835,108.5328,107.674,108.1478,12052.0
2024-11-06 11:30:00,109.55,110.09,109.36,110.09,11636.0,108.1478,108.6809,107.9603,108.6809,11636.0
2024-11-06 12:00:00,110.11,110.37,109.71,110.24,7970.0,108.7007,108.9573,108.3058,108.829,7970.0
2024-11-06 12:30:00,110.24,110.71,110.09,110.6,6309.0,108.829,109.293,108.6809,109.1844,6309.0
2024-11-06 13:00:00,110.66,110.75,110.33,110.48,16918.0,109.2436,109.3325,108.9178,109.0659,16918.0
2024-11-06 13:30:00,110.5,110.56,110.11,110.53,7539.0,109.0857,109.1449,108.7007,109.1153,7539.0
2024-11-06 14:00:00,110.56,110.88,110.27,110.65,13798.0,109.1449,109.4608,108.8586,109.2337,13798.0
2024-11-06 14:30:00,110.68,110.76,110.21,110.25,18328.0,109.2634,109.3423,108.7994,108.8389,18328.0
2024-11-06 15:00:00,110.31,110.7,110.08,110.45,17115.0,108.8981,109.2831,108.671,109.0363,17115.0
2024-11-06 15:30:00,110.45,110.72,110.15,110.2,95383.0,109.0363,109.3028,108.7401,108.7895,95383.0
2024-11-07 09:30:00,110.79,110.79,109.29,109.84,12171.0,109.372,109.372,107.8912,108.4341,12171.0
2024-11-07 10:00:00,110.0,110.07,109.65,110.06,7330.0,108.5921,108.6612,108.2465,108.6513,7330.0
2024-11-07 10:30:00,110.0,110.73,110.0,110.44,16073.0,108.5921,109.3127,108.5921,109.0264,16073.0
2024-11-07 11:00:00,110.31,110.44,108.76,109.16,9695.0,108.8981,109.0264,107.3679,107.7628,9695.0
2024-11-07 11:30:00,109.26,109.77,108.75,109.05,8972.0,107.8615,108.365,107.3581,107.6542,8972.0
2024-11-07 12:00:00,108.97,109.69,108.9,109.58,9780.0,107.5752,108.286,107.5061,108.1774,9780.0
2024-11-07 12:30:00,109.69,109.94,109.37,109.79,8775.0,108.286,108.5328,107.9701,108.3848,8775.0
2024-11-07 13:00:00,109.72,109.86,109.09,109.41,4765.0,108.3156,108.4539,107.6937,108.0096,4765.0
2024-11-07 13:30:00,109.37,109.76,109.17,109.65,6649.0,107.9701,108.3551,107.7727,108.2465,6649.0
2024-11-07 14:00:00,109.67,110.18,109.34,109.54,8322.0,108.2663,108.7698,107.9405,108.138,8322.0
2024-11-07 14:30:00,109.54,109.81,108.78,109.67,24878.0,108.138,108.4045,107.3877,108.2663,24878.0
2024-11-07 15:00:00,109.74,109.75,109.21,109.71,9541.0,108.3354,108.3453,107.8122,108.3058,9541.0
2024-11-07 15:30:00,109.8,110.05,109.58,109.76,39150.0,108.3946,108.6414,108.1774,108.3551,39150.0
2024-11-08 09:30:00,109.06,109.06,106.89,108.39,14875.0,107.6641,107.6641,105.5219,107.0027,14875.0
2024-11-08 10:00:00,108.38,108.49,107.52,108.15,13513.0,106.9928,107.1014,106.1438,106.7657,13513.0
2024-11-08 10:30:00,107.93,108.03,107.62,107.67,4767.0,106.5486,106.6473,106.2425,106.2919,4767.0
2024-11-08 11:00:00,107.8,108.44,107.71,107.93,10637.0,106.4202,107.052,106.3314,106.5486,10637.0
2024-11-08 11:30:00,107.91,107.91,107.19,107.49,8658.0,106.5288,106.5288,105.818,106.1142,8658.0
2024-11-08 12:00:00,107.47,107.77,107.2,107.64,4730.0,106.0944,106.3906,105.8279,106.2623,4730.0
2024-11-08 12:30:00,107.7,108.76,107.61,108.65,7068.0,106.3215,107.3679,106.2327,107.2593,7068.0
2024-11-08 13:00:00,108.53,108.66,108.36,108.59,6775.0,107.1409,107.2692,106.9731,107.2001,6775.0
2024-11-08 13:30:00,108.63,108.77,108.16,108.63,4134.0,107.2396,107.3778,106.7756,107.2396,4134.0
2024-11-08 14:00:00,108.65,108.84,108.59,108.79,3501.0,107.2593,107.4469,107.2001,107.3976,3501.0
2024-11-08 14:30:00,108.72,108.75,108.39,108.52,7200.0,107.3284,107.3581,107.0027,107.131,7200.0
2024-11-08 15:00:00,108.58,108.82,108.44,108.69,8570.0,107.1902,107.4272,107.052,107.2988,8570.0
2024-11-08 15:30:00,108.73,109.09,108.69,108.83,38016.0,107.3383,107.6937,107.2988,107.437,38016.0
2024-11-11 09:30:00,110.32,113.26,109.76,113.25,17959.0,108.908,111.8103,108.3551,111.8005,17959.0
2024-11-11 10:00:00,113.25,114.07,112.77,114.04,30981.0,111.8005,112.61,111.3266,112.5804,30981.0
2024-11-11 10:30:00,114.07,114.64,113.72,114.25,37156.0,112.61,113.1727,112.2645,112.7877,37156.0
2024-11-11 11:00:00,114.22,114.69,114.1,114.2,10545.0,112.7581,113.222,112.6396,112.7383,10545.0
2024-11-11 11:30:00,114.46,116.26,114.46,116.26,31575.0,112.995,114.7719,112.995,114.7719,31575.0
2024-11-11 12:00:00,116.24,116.4,115.68,115.73,11141.0,114.7522,114.9101,114.1994,114.2487,11141.0
2024-11-11 12:30:00,115.83,115.92,115.57,115.73,14264.0,114.3474,114.4363,114.0908,114.2487,14264.0
2024-11-11 13:00:00,115.73,115.73,114.77,115.42,12548.0,114.2487,114.2487,113.301,113.9427,12548.0
2024-11-11 13:30:00,115.43,115.56,115.18,115.55,10127.0,113.9526,114.0809,113.7058,114.071,10127.0
2024-11-11 14:00:00,115.57,115.83,115.55,115.82,4935.0,114.0908,114.3474,114.071,114.3376,4935.0
2024-11-11 14:30:00,115.72,115.72,114.85,115.29,7633.0,114.2389,114.2389,113.38,113.8144,7633.0
2024-11-11 15:00:00,115.21,115.34,114.87,114.96,8801.0,113.7354,113.8637,113.3997,113.4886,8801.0
2024-11-11 15:30:00,114.9,115.07,114.39,114.89,91094.0,113.4293,113.5972,112.9259,113.4195,91094.0
2024-11-12 09:30:00,113.76,114.11,113.29,113.87,11747.0,112.3039,112.6495,111.84,112.4125,11747.0
2024-11-12 10:00:00,113.99,114.28,113.37,113.37,21589.0,112.531,112.8173,111.9189,111.9189,21589.0
2024-11-12 10:30:00,113.22,113.78,113.05,113.66,13751.0,111.7709,112.3237,111.603,112.2052,13751.0
2024-11-12 11:00:00,113.65,113.65,112.64,112.78,5022.0,112.1953,112.1953,111.1983,111.3365,5022.0
2024-11-12 11:30:00,112.77,112.91,111.52,111.59,10298.0,111.3266,111.4648,110.0926,110.1617,10298.0
2024-11-12 12:00:00,111.52,112.17,111.41,111.83,10199.0,110.0926,110.7343,109.984,110.3986,10199.0
2024-11-12 12:30:00,111.64,111.74,111.37,111.53,6111.0,110.2111,110.3098,109.9445,110.1025,6111.0
2024-11-12 13:00:00,111.52,111.91,111.52,111.91,7691.0,110.0926,110.4776,110.0926,110.4776,7691.0
2024-11-12 13:30:00,111.83,112.29,111.83,112.28,8258.0,110.3986,110.8528,110.3986,110.8429,8258.0
2024-11-12 14:00:00,112.21,112.67,112.16,112.56,11721.0,110.7738,111.2279,110.7244,111.1193,11721.0
2024-11-12 14:30:00,112.69,112.76,112.28,112.37,9787.0,111.2476,111.3167,110.8429,110.9317,9787.0
2024-11-12 15:00:00,112.38,112.65,112.2,112.26,15297.0,110.9416,111.2081,110.7639,110.8231,15297.0
2024-11-12 15:30:00,112.23,112.23,111.27,111.85,66212.0,110.7935,110.7935,109.8458,110.4184,66212.0
2024-11-13 09:30:00,113.19,114.0,112.7,113.16,18368.0,111.7412,112.5409,111.2575,111.7116,18368.0
2024-11-13 10:00:00,113.05,113.05,111.94,111.94,10661.0,111.603,111.603,110.5072,110.5072,10661.0
2024-11-13 10:30:00,112.0,112.6,112.0,112.52,7923.0,110.5665,111.1588,110.5665,111.0798,7923.0
2024-11-13 11:00:00,112.51,112.93,111.93,111.94,34098.0,111.0699,111.4846,110.4974,110.5072,34098.0
2024-11-13 11:30:00,111.95,112.07,111.35,111.36,21315.0,110.5171,110.6356,109.9248,109.9347,21315.0
2024-11-13 12:00:00,111.22,111.68,110.85,110.93,26903.0,109.7964,110.2506,109.4312,109.5102,26903.0
2024-11-13 12:30:00,110.94,111.52,110.93,111.52,11645.0,109.52,110.0926,109.5102,110.0926,11645.0
2024-11-13 13:00:00,111.63,111.71,111.09,111.27,5104.0,110.2012,110.2802,109.6681,109.8458,5104.0
2024-11-13 13:30:00,111.26,111.26,110.17,110.58,17636.0,109.8359,109.8359,108.7599,109.1646,17636.0
2024-11-13 14:00:00,110.67,110.7,109.8,109.81,12974.0,109.2535,109.2831,108.3946,108.4045,12974.0
2024-11-13 14:30:00,109.9,109.9,109.13,109.14,25483.0,108.4933,108.4933,107.7332,107.7431,25483.0
2024-11-13 15:00:00,109.13,109.16,108.7,108.81,25916.0,107.7332,107.7628,107.3087,107.4173,25916.0
2024-11-13 15:30:00,108.76,109.01,108.25,108.62,108908.0,107.3679,107.6147,106.8645,107.2297,108908.0
2024-11-14 09:30:00,108.8,111.35,108.8,111.23,11794.0,107.4074,109.9248,107.4074,109.8063,11794.0
2024-11-14 10:00:00,111.34,111.94,110.66,111.01,27573.0,109.9149,110.5072,109.2436,109.5891,27573.0
2024-11-14 10:30:00,111.01,112.37,111.0,112.11,30362.0,109.5891,110.9317,109.5793,110.6751,30362.0
2024-11-14 11:00:00,111.98,111.98,111.23,111.71,20042.0,110.5467,110.5467,109.8063,110.2802,20042.0
2024-11-14 11:30:00,111.64,111.78,111.07,111.21,18699.0,110.2111,110.3493,109.6484,109.7866,18699.0
2024-11-14 12:00:00,111.28,112.13,111.21,112.09,111432.0,109.8557,110.6948,109.7866,110.6553,111432.0
2024-11-14 12:30:00,111.97,111.97,111.46,111.59,22431.0,110.5369,110.5369,110.0334,110.1617,22431.0
2024-11-14 13:00:00,111.51,111.83,111.32,111.7,27512.0,110.0827,110.3986,109.8952,110.2703,27512.0
2024-11-14 13:30:00,111.7,111.76,110.86,110.86,139589.0,110.2703,110.3295,109.4411,109.4411,139589.0
2024-11-14 14:00:00,110.89,110.92,109.99,110.17,12990.0,109.4707,109.5003,108.5822,108.7599,12990.0
2024-11-14 14:30:00,110.17,110.42,110.0,110.42,50009.0,108.7599,109.0067,108.5921,109.0067,50009.0
2024-11-14 15:00:00,110.3,110.5,109.47,110.49,88130.0,108.8882,109.0857,108.0688,109.0758,88130.0
2024-11-14 15:30:00,110.49,110.54,109.18,109.41,141230.0,109.0758,109.1252,107.7826,108.0096,141230.0
2024-11-15 09:30:00,109.83,110.93,109.45,110.18,11654.0,108.4242,109.5102,108.0491,108.7698,11654.0
2024-11-15 10:00:00,110.43,110.43,108.75,108.99,78145.0,109.0166,109.0166,107.3581,107.595,78145.0
2024-11-15 10:30:00,108.92,109.1,107.77,108.37,9971.0,107.5259,107.7036,106.3906,106.9829,9971.0
2024-11-15 11:00:00,108.55,108.98,108.02,108.98,8472.0,107.1606,107.5851,106.6374,107.5851,8472.0
2024-11-15 11:30:00,108.82,109.32,108.62,109.03,10456.0,107.4272,107.9208,107.2297,107.6345,10456.0
2024-11-15 12:00:00,109.04,109.09,108.82,108.91,6497.0,107.6444,107.6937,107.4272,107.516,6497.0
2024-11-15 12:30:00,108.55,108.89,108.02,108.34,10151.0,107.1606,107.4963,106.6374,106.9533,10151.0
2024-11-15 13:00:00,108.3,108.8,108.3,108.73,7661.0,106.9138,107.4074,106.9138,107.3383,7661.0
2024-11-15 13:30:00,108.69,108.84,108.55,108.6,7427.0,107.2988,107.4469,107.1606,107.21,7427.0
2024-11-15 14:00:00,108.75,109.05,108.63,109.05,9054.0,107.3581,107.6542,107.2396,107.6542,9054.0
2024-11-15 14:30:00,109.01,109.72,108.99,109.7,23088.0,107.6147,108.3156,107.595,108.2959,23088.0
2024-11-15 15:00:00,109.65,110.03,109.51,109.56,8536.0,108.2465,108.6217,108.1083,108.1577,8536.0
2024-11-15 15:30:00,109.6,109.92,109.16,109.28,103848.0,108.1972,108.5131,107.7628,107.8813,103848.0
2024-11-18 09:30:00,109.73,110.81,109.53,109.9,7838.0,108.3255,109.3917,108.1281,108.4933,7838.0
2024-11-18 10:00:00,109.83,110.84,109.54,110.84,110565.0,108.4242,109.4213,108.138,109.4213,110565.0
2024-11-18 10:30:00,110.7,111.42,110.7,111.06,11199.0,109.2831,109.9939,109.2831,109.6385,11199.0
2024-11-18 11:00:00,111.13,111.28,110.48,110.81,13416.0,109.7076,109.8557,109.0659,109.3917,13416.0
2024-11-18 11:30:00,110.75,111.15,110.75,110.85,12102.0,109.3325,109.7273,109.3325,109.4312,12102.0
2024-11-18 12:00:00,110.87,110.94,110.44,110.74,16987.0,109.4509,109.52,109.0264,109.3226,16987.0
2024-11-18 12:30:00,110.74,110.74,110.51,110.52,6339.0,109.3226,109.3226,109.0955,109.1054,6339.0
2024-11-18 13:00:00,110.63,110.66,110.47,110.6,12521.0,109.214,109.2436,109.056,109.1844,12521.0
2024-11-18 13:30:00,110.53,110.88,110.4,110.88,16281.0,109.1153,109.4608,108.9869,109.4608,16281.0
2024-11-18 14:00:00,110.9,110.9,109.61,110.08,228231.0,109.4805,109.4805,108.2071,108.671,228231.0
2024-11-18 14:30:00,110.09,110.71,110.03,110.51,8595.0,108.6809,109.293,108.6217,109.0955,8595.0
2024-11-18 15:00:00,110.5,110.59,109.99,110.42,13159.0,109.0857,109.1745,108.5822,109.0067,13159.0
2024-11-18 15:30:00,110.28,110.46,110.02,110.12,60439.0,108.8685,109.0462,108.6118,108.7105,60439.0
2024-11-19 09:30:00,108.75,108.75,107.23,107.81,16634.0,107.3581,107.3581,105.8575,106.4301,16634.0
2024-11-19 10:00:00,107.86,108.27,107.54,107.99,15654.0,106.4795,106.8842,106.1636,106.6078,15654.0
2024-11-19 10:30:00,108.03,109.39,108.03,109.39,19061.0,106.6473,107.9899,106.6473,107.9899,19061.0
2024-11-19 11:00:00,109.41,109.42,108.9,109.07,7284.0,108.0096,108.0195,107.5061,107.674,7284.0
2024-11-19 11:30:00,109.07,109.3,108.87,109.1,7667.0,107.674,107.901,107.4765,107.7036,7667.0
2024-11-19 12:00:00,109.17,109.18,108.24,108.41,22030.0,107.7727,107.7826,106.8546,107.0224,22030.0
2024-11-19 12:30:00,108.55,108.56,108.1,108.11,4937.0,107.1606,107.1705,106.7164,106.7263,4937.0
2024-11-19 13:00:00,107.97,108.0,107.21,107.47,11125.0,106.588,106.6177,105.8378,106.0944,11125.0
2024-11-19 13:30:00,107.47,107.6,106.93,107.4,8873.0,106.0944,106.2228,105.5614,106.0253,8873.0
2024-11-19 14:00:00,107.27,107.54,106.91,107.48,14139.0,105.897,106.1636,105.5416,106.1043,14139.0
2024-11-19 14:30:00,107.35,107.35,106.71,107.08,11871.0,105.976,105.976,105.3442,105.7094,11871.0
2024-11-19 15:00:00,107.08,107.14,106.63,106.97,15338.0,105.7094,105.7687,105.2652,105.6008,15338.0
2024-11-19 15:30:00,106.95,108.02,106.7,107.96,66793.0,105.5811,106.6374,105.3343,106.5782,66793.0
2024-11-20 09:30:00,107.15,107.44,106.58,106.85,4840.0,105.7785,106.0648,105.2158,105.4824,4840.0
2024-11-20 10:00:00,107.13,107.61,106.57,107.15,9063.0,105.7588,106.2327,105.206,105.7785,9063.0
2024-11-20 10:30:00,107.15,107.52,106.93,106.99,7651.0,105.7785,106.1438,105.5614,105.6206,7651.0
2024-11-20 11:00:00,106.82,106.87,106.08,106.08,7980.0,105.4528,105.5021,104.7222,104.7222,7980.0
2024-11-20 11:30:00,106.15,106.95,106.05,106.76,6522.0,104.7913,105.5811,104.6926,105.3935,6522.0
2024-11-20 12:00:00,106.62,106.98,106.49,106.95,8729.0,105.2553,105.6107,105.127,105.5811,8729.0
2024-11-20 12:30:00,107.16,107.74,107.04,107.06,4984.0,105.7884,106.361,105.67,105.6897,4984.0
2024-11-20 13:00:00,107.04,107.38,106.91,107.3,5603.0,105.67,106.0056,105.5416,105.9266,5603.0
2024-11-20 13:30:00,107.29,107.29,106.59,106.66,14745.0,105.9168,105.9168,105.2257,105.2948,14745.0
2024-11-20 14:00:00,106.7,107.82,106.7,107.82,7620.0,105.3343,106.44,105.3343,106.44,7620.0
2024-11-20 14:30:00,107.77,108.07,107.42,107.43,10360.0,106.3906,106.6868,106.0451,106.055,10360.0
2024-11-20 15:00:00,107.35,107.52,107.25,107.4,4344.0,105.976,106.1438,105.8773,106.0253,4344.0
2024-11-20 15:30:00,107.43,108.33,107.38,108.31,35100.0,106.055,106.9434,106.0056,106.9237,35100.0
2024-11-21 09:30:00,108.62,110.54,108.62,110.54,42700.0,107.2297,109.1252,107.2297,109.1252,42700.0
2024-11-21 10:00:00,109.99,110.28,109.39,109.44,5210.0,108.5822,108.8685,107.9899,108.0392,5210.0
2024-11-21 10:30:00,109.5,110.96,109.5,110.82,7652.0,108.0985,109.5398,108.0985,109.4016,7652.0
2024-11-21 11:00:00,110.84,111.4,110.82,111.34,19040.0,109.4213,109.9741,109.4016,109.9149,19040.0
2024-11-21 11:30:00,111.45,111.5,110.69,110.78,4496.0,110.0235,110.0729,109.2732,109.3621,4496.0
2024-11-21 12:00:00,110.68,110.98,110.66,110.73,3758.0,109.2634,109.5595,109.2436,109.3127,3758.0
2024-11-21 12:30:00,110.78,111.12,110.67,110.86,11663.0,109.3621,109.6977,109.2535,109.4411,11663.0
2024-11-21 13:00:00,110.9,111.5,110.9,111.36,13009.0,109.4805,110.0729,109.4805,109.9347,13009.0
2024-11-21 13:30:00,111.39,111.64,111.26,111.37,6873.0,109.9643,110.2111,109.8359,109.9445,6873.0
2024-11-21 14:00:00,111.42,111.62,111.19,111.62,7610.0,109.9939,110.1913,109.7668,110.1913,7610.0
2024-11-21 14:30:00,111.54,111.63,110.65,110.65,25702.0,110.1124,110.2012,109.2337,109.2337,25702.0
2024-11-21 15:00:00,110.66,110.72,110.11,110.33,15268.0,109.2436,109.3028,108.7007,108.9178,15268.0
2024-11-21 15:30:00,110.38,110.93,110.0,110.57,50150.0,108.9672,109.5102,108.5921,109.1548,50150.0
2024-11-22 09:30:00,110.54,111.43,110.12,111.25,12883.0,109.1252,110.0038,108.7105,109.8261,12883.0
2024-11-22 10:00:00,110.89,111.67,110.64,110.8,13878.0,109.4707,110.2407,109.2239,109.3818,13878.0
2024-11-22 10:30:00,111.03,112.84,111.03,112.78,16662.0,109.6089,111.3957,109.6089,111.3365,16662.0
2024-11-22 11:00:00,112.8,112.8,112.05,112.11,9048.0,111.3562,111.3562,110.6158,110.6751,9048.0
2024-11-22 11:30:00,112.24,112.58,112.09,112.3,11071.0,110.8034,111.139,110.6553,110.8626,11071.0
2024-11-22 12:00:00,112.13,112.15,111.91,111.97,4928.0,110.6948,110.7145,110.4776,110.5369,4928.0
2024-11-22 12:30:00,112.02,112.02,111.46,111.78,7344.0,110.5862,110.5862,110.0334,110.3493,7344.0
2024-11-22 13:00:00,111.81,111.83,111.66,111.77,2477.0,110.3789,110.3986,110.2308,110.3394,2477.0
2024-11-22 13:30:00,111.8,111.8,111.54,111.73,2201.0,110.369,110.369,110.1124,110.2999,2201.0
2024-11-22 14:00:00,111.73,112.11,111.59,112.11,3690.0,110.2999,110.6751,110.1617,110.6751,3690.0
2024-11-22 14:30:00,112.21,112.44,111.91,112.07,6031.0,110.7738,111.0008,110.4776,110.6356,6031.0
2024-11-22 15:00:00,111.98,112.12,111.68,112.12,6753.0,110.5467,110.6849,110.2506,110.6849,6753.0
2024-11-22 15:30:00,112.04,112.45,111.73,112.09,29612.0,110.606,111.0107,110.2999,110.6553,29612.0
2024-11-25 09:30:00,114.29,115.48,114.29,115.46,16964.0,112.8272,114.0019,112.8272,113.9822,16964.0
2024-11-25 10:00:00,115.47,117.44,115.46,117.44,10645.0,113.9921,115.9368,113.9822,115.9368,10645.0
2024-11-25 10:30:00,117.24,118.07,117.12,118.07,9845.0,115.7394,116.5588,115.6209,116.5588,9845.0
2024-11-25 11:00:00,118.04,118.85,118.01,118.01,14251.0,116.5292,117.3288,116.4995,116.4995,14251.0
2024-11-25 11:30:00,117.9,118.07,117.55,117.7,8665.0,116.3909,116.5588,116.0454,116.1935,8665.0
2024-11-25 12:00:00,117.59,118.17,117.0,117.05,6030.0,116.0849,116.6575,115.5025,115.5518,6030.0
2024-11-25 12:30:00,117.08,117.27,116.79,117.02,4864.0,115.5814,115.769,115.2952,115.5222,4864.0
2024-11-25 13:00:00,117.19,117.46,116.96,117.46,4480.0,115.69,115.9566,115.463,115.9566,4480.0
2024-11-25 13:30:00,117.63,117.77,117.45,117.77,3691.0,116.1244,116.2626,115.9467,116.2626,3691.0
2024-11-25 14:00:00,117.76,117.98,117.3,117.38,5378.0,116.2527,116.4699,115.7986,115.8776,5378.0
2024-11-25 14:30:00,117.37,117.44,117.0,117.1,4650.0,115.8677,115.9368,115.5025,115.6012,4650.0
2024-11-25 15:00:00,117.06,117.14,116.29,116.46,21853.0,115.5617,115.6407,114.8016,114.9694,21853.0
2024-11-25 15:30:00,116.38,116.44,115.38,115.63,68926.0,114.8904,114.9496,113.9032,114.15,68926.0
2024-11-26 09:30:00,113.95,114.38,112.5,112.88,17345.0,112.4915,112.916,111.0601,111.4352,17345.0
2024-11-26 10:00:00,112.83,113.4,112.5,113.4,15213.0,111.3858,111.9485,111.0601,111.9485,15213.0
2024-11-26 10:30:00,113.45,113.77,112.7,113.72,15140.0,111.9979,112.3138,111.2575,112.2645,15140.0
2024-11-26 11:00:00,113.71,113.8,112.49,113.05,17881.0,112.2546,112.3434,111.0502,111.603,17881.0
2024-11-26 11:30:00,112.85,113.04,112.2,112.38,10209.0,111.4056,111.5932,110.7639,110.9416,10209.0
2024-11-26 12:00:00,112.25,112.83,112.08,112.83,6020.0,110.8133,111.3858,110.6454,111.3858,6020.0
2024-11-26 12:30:00,112.83,113.31,112.8,113.08,11791.0,111.3858,111.8597,111.3562,111.6326,11791.0
2024-11-26 13:00:00,113.25,113.43,112.89,112.89,4453.0,111.8005,111.9782,111.4451,111.4451,4453.0
2024-11-26 13:30:00,112.82,113.26,112.61,113.08,6035.0,111.376,111.8103,111.1687,111.6326,6035.0
2024-11-26 14:00:00,113.08,113.41,112.97,113.33,14664.0,111.6326,111.9584,111.5241,111.8794,14664.0
2024-11-26 14:30:00,113.21,113.23,112.71,112.81,8024.0,111.761,111.7807,111.2674,111.3661,8024.0
2024-11-26 15:00:00,112.69,113.07,112.66,112.95,13265.0,111.2476,111.6228,111.218,111.5043,13265.0
2024-11-26 15:30:00,112.94,113.36,112.73,113.16,74452.0,111.4944,111.9091,111.2871,111.7116,74452.0
2024-11-27 09:30:00,114.03,115.14,114.03,114.58,9387.0,112.5705,113.6663,112.5705,113.1134,9387.0
2024-11-27 10:00:00,114.52,115.15,113.94,114.33,11937.0,113.0542,113.6761,112.4816,112.8666,11937.0
2024-11-27 10:30:00,114.29,114.34,113.58,114.34,7647.0,112.8272,112.8765,112.1262,112.8765,7647.0
2024-11-27 11:00:00,114.38,114.38,112.49,112.56,29758.0,112.916,112.916,111.0502,111.1193,29758.0
2024-11-27 11:30:00,112.49,112.7,112.27,112.42,6443.0,111.0502,111.2575,110.833,110.9811,6443.0
2024-11-27 12:00:00,112.37,112.46,111.54,111.54,16692.0,110.9317,111.0206,110.1124,110.1124,16692.0
2024-11-27 12:30:00,111.54,111.88,111.43,111.57,17571.0,110.1124,110.448,110.0038,110.142,17571.0
2024-11-27 13:00:00,111.57,111.77,111.51,111.65,7955.0,110.142,110.3394,110.0827,110.2209,7955.0
2024-11-27 13:30:00,111.58,111.63,111.17,111.37,6689.0,110.1518,110.2012,109.7471,109.9445,6689.0
2024-11-27 14:00:00,111.33,111.73,111.17,111.73,9195.0,109.905,110.2999,109.7471,110.2999,9195.0
2024-11-27 14:30:00,111.7,111.81,111.55,111.65,11960.0,110.2703,110.3789,110.1222,110.2209,11960.0
2024-11-27 15:00:00,111.64,111.66,111.39,111.53,15720.0,110.2111,110.2308,109.9643,110.1025,15720.0
2024-11-27 15:30:00,111.53,111.81,111.08,111.17,51494.0,110.1025,110.3789,109.6582,109.7471,51494.0
2024-11-29 09:30:00,111.25,112.27,111.04,111.04,7710.0,109.8261,110.833,109.6188,109.6188,7710.0
2024-11-29 10:00:00,110.99,111.64,110.81,111.1,12023.0,109.5694,110.2111,109.3917,109.678,12023.0
2024-11-29 10:30:00,111.22,111.32,110.77,110.91,13991.0,109.7964,109.8952,109.3522,109.4904,13991.0
2024-11-29 11:00:00,110.87,110.87,110.28,110.64,13530.0,109.4509,109.4509,108.8685,109.2239,13530.0
2024-11-29 11:30:00,110.58,110.69,109.9,110.43,10394.0,109.1646,109.2732,108.4933,109.0166,10394.0
2024-11-29 12:00:00,110.48,110.78,110.01,110.5,13366.0,109.0659,109.3621,108.6019,109.0857,13366.0
2024-11-29 12:30:00,110.63,111.8,110.5,111.59,48853.0,109.214,110.369,109.0857,110.1617,48853.0
2024-12-02 09:30:00,111.45,112.02,110.08,110.69,56435.0,110.0235,110.5862,108.671,109.2732,56435.0
2024-12-02 10:00:00,110.58,110.96,109.92,110.25,16236.0,109.1646,109.5398,108.5131,108.8389,16236.0
2024-12-02 10:30:00,110.25,110.88,109.81,110.02,16122.0,108.8389,109.4608,108.4045,108.6118,16122.0
2024-12-02 11:00:00,109.89,110.32,109.65,110.32,15825.0,108.4835,108.908,108.2465,108.908,15825.0
2024-12-02 11:30:00,110.22,110.51,110.02,110.47,13243.0,108.8092,109.0955,108.6118,109.056,13243.0
2024-12-02 12:00:00,110.49,110.49,110.17,110.31,8725.0,109.0758,109.0758,108.7599,108.8981,8725.0
2024-12-02 12:30:00,110.24,110.56,110.08,110.36,22163.0,108.829,109.1449,108.671,108.9475,22163.0
2024-12-02 13:00:00,110.44,111.06,110.35,110.99,18264.0,109.0264,109.6385,108.9376,109.5694,18264.0
2024-12-02 13:30:00,110.98,111.1,110.75,110.87,11774.0,109.5595,109.678,109.3325,109.4509,11774.0
2024-12-02 14:00:00,110.8,111.19,110.68,110.74,11405.0,109.3818,109.7668,109.2634,109.3226,11405.0
2024-12-02 14:30:00,110.87,111.5,110.84,111.12,18562.0,109.4509,110.0729,109.4213,109.6977,18562.0
2024-12-02 15:00:00,111.12,111.22,110.97,111.19,15929.0,109.6977,109.7964,109.5496,109.7668,15929.0
2024-12-02 15:30:00,111.16,111.68,110.76,111.03,86031.0,109.7372,110.2506,109.3423,109.6089,86031.0
2024-12-03 09:30:00,111.05,111.1,109.98,110.33,8841.0,109.6286,109.678,108.5723,108.9178,8841.0
2024-12-03 10:00:00,110.37,110.44,109.25,109.83,13880.0,108.9573,109.0264,107.8517,108.4242,13880.0
2024-12-03 10:30:00,109.62,110.17,109.14,109.33,19833.0,108.2169,108.7599,107.7431,107.9306,19833.0
2024-12-03 11:00:00,109.35,109.35,108.16,108.17,13396.0,107.9504,107.9504,106.7756,106.7855,13396.0
2024-12-03 11:30:00,108.17,108.45,107.85,108.09,13505.0,106.7855,107.0619,106.4696,106.7065,13505.0
2024-12-03 12:00:00,107.99,109.22,107.87,109.01,23015.0,106.6078,107.822,106.4893,107.6147,23015.0
2024-12-03 12:30:00,108.9,109.21,108.81,109.09,22269.0,107.5061,107.8122,107.4173,107.6937,22269.0
2024-12-03 13:00:00,109.17,109.21,108.25,108.57,30734.0,107.7727,107.8122,106.8645,107.1804,30734.0
2024-12-03 13:30:00,108.59,108.82,108.49,108.82,27331.0,107.2001,107.4272,107.1014,107.4272,27331.0
2024-12-03 14:00:00,108.81,109.1,108.7,109.1,20819.0,107.4173,107.7036,107.3087,107.7036,20819.0
2024-12-03 14:30:00,109.2,109.36,108.99,109.33,20629.0,107.8023,107.9603,107.595,107.9306,20629.0
2024-12-03 15:00:00,109.34,109.35,108.97,109.3,23524.0,107.9405,107.9504,107.5752,107.901,23524.0
2024-12-03 15:30:00,109.26,109.27,108.27,108.54,93140.0,107.8615,107.8714,106.8842,107.1508,93140.0
2024-12-04 09:30:00,105.06,106.73,100.86,105.7,170672.0,103.7153,105.3639,99.5691,104.3471,170672.0
2024-12-04 10:00:00,105.7,106.13,104.63,104.95,50933.0,104.3471,104.7716,103.2908,103.6067,50933.0
2024-12-04 10:30:00,104.74,105.7,104.0,104.91,48797.0,103.3994,104.3471,102.6689,103.5672,48797.0
2024-12-04 11:00:00,104.85,105.11,103.85,104.99,50425.0,103.508,103.7647,102.5208,103.6462,50425.0
2024-12-04 11:30:00,104.99,106.59,104.98,106.3,31993.0,103.6462,105.2257,103.6363,104.9394,31993.0
2024-12-04 12:00:00,106.25,107.34,105.9,106.06,29456.0,104.8901,105.9661,104.5445,104.7025,29456.0
2024-12-04 12:30:00,105.84,106.33,105.39,106.32,14992.0,104.4853,104.969,104.0411,104.9592,14992.0
2024-12-04 13:00:00,106.26,106.33,104.96,105.26,18823.0,104.8999,104.969,103.6166,103.9127,18823.0
2024-12-04 13:30:00,105.22,105.58,104.63,105.57,16698.0,103.8732,104.2286,103.2908,104.2188,16698.0
2024-12-04 14:00:00,105.5,105.71,104.26,104.78,16340.0,104.1497,104.357,102.9255,103.4389,16340.0
2024-12-04 14:30:00,104.78,105.26,104.41,105.01,21210.0,103.4389,103.9127,103.0736,103.6659,21210.0
2024-12-04 15:00:00,104.95,105.48,104.59,105.38,22316.0,103.6067,104.1299,103.2513,104.0312,22316.0
2024-12-04 15:30:00,105.39,106.32,104.97,105.02,134155.0,104.0411,104.9592,103.6264,103.6758,134155.0
2024-12-05 09:30:00,104.81,107.39,103.88,105.22,50092.0,103.4685,106.0155,102.5504,103.8732,50092.0
2024-12-05 10:00:00,105.23,105.23,102.21,102.21,17726.0,103.8831,103.8831,100.9018,100.9018,17726.0
2024-12-05 10:30:00,102.23,103.81,102.2,103.29,27370.0,100.9215,102.4813,100.8919,101.9679,27370.0
2024-12-05 11:00:00,103.41,103.75,102.92,103.75,10986.0,102.0864,102.4221,101.6027,102.4221,10986.0
2024-12-05 11:30:00,103.66,103.94,103.48,103.48,9076.0,102.3332,102.6096,102.1555,102.1555,9076.0
2024-12-05 12:00:00,103.46,103.71,103.01,103.06,11027.0,102.1358,102.3826,101.6915,101.7409,11027.0
2024-12-05 12:30:00,103.15,103.32,102.99,103.32,11012.0,101.8297,101.9976,101.6718,101.9976,11012.0
2024-12-05 13:00:00,103.2,103.38,103.01,103.16,13522.0,101.8791,102.0568,101.6915,101.8396,13522.0
2024-12-05 13:30:00,103.16,103.63,103.06,103.42,13020.0,101.8396,102.3036,101.7409,102.0963,13020.0
2024-12-05 14:00:00,103.59,103.94,103.4,103.82,12847.0,102.2641,102.6096,102.0765,102.4912,12847.0
2024-12-05 14:30:00,103.88,104.71,103.75,104.62,16791.0,102.5504,103.3698,102.4221,103.2809,16791.0
2024-12-05 15:00:00,104.62,104.96,104.45,104.93,17380.0,103.2809,103.6166,103.1131,103.587,17380.0
2024-12-05 15:30:00,104.81,105.09,103.73,104.04,94880.0,103.4685,103.7449,102.4023,102.7083,94880.0
2024-12-06 09:30:00,106.1,107.1,105.72,106.89,14707.0,104.742,105.7292,104.3668,105.5219,14707.0
2024-12-06 10:00:00,107.12,108.19,107.01,107.29,73651.0,105.7489,106.8052,105.6403,105.9168,73651.0
2024-12-06 10:30:00,107.41,108.39,107.41,108.09,6697.0,106.0352,107.0027,106.0352,106.7065,6697.0
2024-12-06 11:00:00,108.09,108.1,107.14,107.42,8312.0,106.7065,106.7164,105.7687,106.0451,8312.0
2024-12-06 11:30:00,107.21,107.56,106.65,107.18,10277.0,105.8378,106.1833,105.2849,105.8082,10277.0
2024-12-06 12:00:00,107.23,107.25,106.27,106.51,12781.0,105.8575,105.8773,104.9098,105.1467,12781.0
2024-12-06 12:30:00,106.41,106.65,106.03,106.58,12713.0,105.048,105.2849,104.6729,105.2158,12713.0
2024-12-06 13:00:00,106.47,107.33,106.47,106.91,8479.0,105.1072,105.9562,105.1072,105.5416,8479.0
2024-12-06 13:30:00,106.87,106.97,106.62,106.75,7746.0,105.5021,105.6008,105.2553,105.3837,7746.0
2024-12-06 14:00:00,106.73,106.73,106.15,106.45,14781.0,105.3639,105.3639,104.7913,105.0875,14781.0
2024-12-06 14:30:00,106.42,106.85,106.41,106.83,10601.0,105.0579,105.4824,105.048,105.4626,10601.0
2024-12-06 15:00:00,106.83,106.9,106.17,106.18,11218.0,105.4626,105.5317,104.8111,104.821,11218.0
2024-12-06 15:30:00,106.18,106.64,105.91,106.42,74307.0,104.821,105.2751,104.5544,105.0579,74307.0
2024-12-09 09:30:00,107.1,107.3,105.06,105.98,15945.0,105.7292,105.9266,103.7153,104.6235,15945.0
2024-12-09 10:00:00,106.12,107.15,106.03,106.36,8192.0,104.7617,105.7785,104.6729,104.9987,8192.0
2024-12-09 10:30:00,106.09,107.24,105.77,106.48,33849.0,104.7321,105.8674,104.4162,105.1171,33849.0
2024-12-09 11:00:00,106.47,106.48,105.58,105.96,13160.0,105.1072,105.1171,104.2286,104.6038,13160.0
2024-12-09 11:30:00,105.98,106.46,105.77,106.1,7829.0,104.6235,105.0974,104.4162,104.742,7829.0
2024-12-09 12:00:00,106.27,106.32,105.2,105.31,18067.0,104.9098,104.9592,103.8535,103.9621,18067.0
2024-12-09 12:30:00,105.31,105.46,104.77,105.3,19473.0,103.9621,104.1102,103.429,103.9522,19473.0
2024-12-09 13:00:00,105.32,105.34,105.06,105.1,8206.0,103.972,103.9917,103.7153,103.7548,8206.0
2024-12-09 13:30:00,105.28,105.28,105.0,105.12,9346.0,103.9325,103.9325,103.6561,103.7745,9346.0
2024-12-09 14:00:00,105.02,105.35,104.9,105.31,14654.0,103.6758,104.0016,103.5573,103.9621,14654.0
2024-12-09 14:30:00,105.29,106.15,105.21,105.84,13169.0,103.9424,104.7913,103.8634,104.4853,13169.0
2024-12-09 15:00:00,105.93,106.1,105.36,105.72,18281.0,104.5742,104.742,104.0115,104.3668,18281.0
2024-12-09 15:30:00,105.69,106.35,105.45,105.8,92869.0,104.3372,104.9888,104.1003,104.4458,92869.0
2024-12-10 09:30:00,106.2,106.62,105.05,106.04,66262.0,104.8407,105.2553,103.7054,104.6828,66262.0
2024-12-10 10:00:00,106.56,107.63,105.99,107.39,29891.0,105.1961,106.2524,104.6334,106.0155,29891.0
2024-12-10 10:30:00,107.61,108.67,107.56,108.53,39737.0,106.2327,107.2791,106.1833,107.1409,39737.0
2024-12-10 11:00:00,108.53,109.07,107.68,107.95,25986.0,107.1409,107.674,106.3018,106.5683,25986.0
2024-12-10 11:30:00,108.08,108.27,107.52,107.53,32870.0,106.6966,106.8842,106.1438,106.1537,32870.0
2024-12-10 12:00:00,107.54,107.61,106.52,106.56,9663.0,106.1636,106.2327,105.1566,105.1961,9663.0
2024-12-10 12:30:00,106.85,107.77,106.75,106.93,16451.0,105.4824,106.3906,105.3837,105.5614,16451.0
2024-12-10 13:00:00,107.06,107.7,106.9,107.4,14268.0,105.6897,106.3215,105.5317,106.0253,14268.0
2024-12-10 13:30:00,107.4,107.4,106.95,107.06,16406.0,106.0253,106.0253,105.5811,105.6897,16406.0
2024-12-10 14:00:00,107.05,107.27,106.81,107.14,16558.0,105.6798,105.897,105.4429,105.7687,16558.0
2024-12-10 14:30:00,107.14,107.8,107.05,107.15,18098.0,105.7687,106.4202,105.6798,105.7785,18098.0
2024-12-10 15:00:00,107.15,107.31,106.75,106.8,30120.0,105.7785,105.9365,105.3837,105.433,30120.0
2024-12-10 15:30:00,106.8,107.16,106.29,106.53,96270.0,105.433,105.7884,104.9296,105.1665,96270.0
2024-12-11 09:30:00,107.35,107.96,105.69,107.53,24320.0,105.976,106.5782,104.3372,106.1537,24320.0
2024-12-11 10:00:00,107.31,107.61,106.64,107.04,31593.0,105.9365,106.2327,105.2751,105.67,31593.0
2024-12-11 10:30:00,106.95,107.03,106.0,106.31,22056.0,105.5811,105.6601,104.6433,104.9493,22056.0
2024-12-11 11:00:00,106.44,106.58,106.02,106.28,10418.0,105.0776,105.2158,104.663,104.9197,10418.0
2024-12-11 11:30:00,106.32,106.54,105.95,106.39,6482.0,104.9592,105.1764,104.5939,105.0283,6482.0
2024-12-11 12:00:00,106.37,106.79,106.17,106.79,5000.0,105.0085,105.4232,104.8111,105.4232,5000.0
2024-12-11 12:30:00,106.82,107.41,106.52,107.21,11759.0,105.4528,106.0352,105.1566,105.8378,11759.0
2024-12-11 13:00:00,107.29,107.44,106.98,107.11,6682.0,105.9168,106.0648,105.6107,105.7391,6682.0
2024-12-11 13:30:00,107.21,107.21,106.52,106.64,7552.0,105.8378,105.8378,105.1566,105.2751,7552.0
2024-12-11 14:00:00,106.71,107.1,106.68,107.0,6438.0,105.3442,105.7292,105.3146,105.6305,6438.0
2024-12-11 14:30:00,106.92,107.52,106.92,107.33,9315.0,105.5515,106.1438,105.5515,105.9562,9315.0
2024-12-11 15:00:00,107.3,107.37,105.95,106.05,15020.0,105.9266,105.9957,104.5939,104.6926,15020.0
2024-12-11 15:30:00,106.04,106.23,105.8,106.09,49476.0,104.6828,104.8703,104.4458,104.7321,49476.0
2024-12-12 09:30:00,105.9,107.04,105.36,105.84,15694.0,104.5445,105.67,104.0115,104.4853,15694.0
2024-12-12 10:00:00,105.68,106.61,105.5,106.45,10334.0,104.3274,105.2455,104.1497,105.0875,10334.0
2024-12-12 10:30:00,106.45,106.67,105.5,106.08,30215.0,105.0875,105.3047,104.1497,104.7222,30215.0
2024-12-12 11:00:00,106.02,106.03,104.31,104.63,11450.0,104.663,104.6729,102.9749,103.2908,11450.0
2024-12-12 11:30:00,104.67,104.89,104.26,104.65,17377.0,103.3303,103.5475,102.9255,103.3105,17377.0
2024-12-12 12:00:00,104.69,104.77,104.11,104.69,12118.0,103.35,103.429,102.7775,103.35,12118.0
2024-12-12 12:30:00,104.52,105.07,104.28,105.07,11879.0,103.1822,103.7252,102.9453,103.7252,11879.0
2024-12-12 13:00:00,105.05,105.3,104.79,104.8,5939.0,103.7054,103.9522,103.4487,103.4586,5939.0
2024-12-12 13:30:00,104.9,105.31,104.58,105.02,12424.0,103.5573,103.9621,103.2414,103.6758,12424.0
2024-12-12 14:00:00,105.0,105.15,104.72,104.97,15102.0,103.6561,103.8041,103.3796,103.6264,15102.0
2024-12-12 14:30:00,104.97,105.43,104.89,105.22,6565.0,103.6264,104.0806,103.5475,103.8732,6565.0
2024-12-12 15:00:00,105.34,105.92,105.01,105.68,13304.0,103.9917,104.5643,103.6659,104.3274,13304.0
2024-12-12 15:30:00,105.67,106.01,104.92,105.07,43414.0,104.3175,104.6531,103.5771,103.7252,43414.0
2024-12-13 09:30:00,104.72,104.92,103.28,104.27,15729.0,103.3796,103.5771,101.9581,102.9354,15729.0
2024-12-13 10:00:00,104.36,104.61,103.89,104.35,21116.0,103.0243,103.2711,102.5603,103.0144,21116.0
2024-12-13 10:30:00,103.93,104.22,103.93,104.17,6465.0,102.5998,102.886,102.5998,102.8367,6465.0
2024-12-13 11:00:00,104.0,104.98,103.96,104.7,9992.0,102.6689,103.6363,102.6294,103.3599,9992.0
2024-12-13 11:30:00,104.58,104.81,104.27,104.47,6413.0,103.2414,103.4685,102.9354,103.1328,6413.0
2024-12-13 12:00:00,104.44,104.66,103.61,103.77,17646.0,103.1032,103.3204,102.2839,102.4418,17646.0
2024-12-13 12:30:00,103.74,104.11,103.51,103.91,10246.0,102.4122,102.7775,102.1851,102.58,10246.0
2024-12-13 13:00:00,103.81,104.05,103.52,103.91,8616.0,102.4813,102.7182,102.195,102.58,8616.0
2024-12-13 13:30:00,103.87,103.98,103.22,103.28,7606.0,102.5405,102.6491,101.8988,101.9581,7606.0
2024-12-13 14:00:00,103.29,104.03,103.28,103.86,8628.0,101.9679,102.6985,101.9581,102.5307,8628.0
2024-12-13 14:30:00,103.73,104.4,103.7,104.15,13755.0,102.4023,103.0637,102.3727,102.8169,13755.0
2024-12-13 15:00:00,104.02,104.7,104.0,104.64,33692.0,102.6886,103.3599,102.6689,103.3007,33692.0
2024-12-13 15:30:00,104.64,105.06,104.45,104.59,103663.0,103.3007,103.7153,103.1131,103.2513,103663.0
2024-12-16 09:30:00,104.37,104.87,103.37,104.53,20289.0,103.0341,103.5277,102.0469,103.1921,20289.0
2024-12-16 10:00:00,104.77,105.07,103.86,104.39,56107.0,103.429,103.7252,102.5307,103.0539,56107.0
2024-12-16 10:30:00,104.62,104.81,104.45,104.59,3237.0,103.2809,103.4685,103.1131,103.2513,3237.0
2024-12-16 11:00:00,104.39,104.39,103.58,103.68,5363.0,103.0539,103.0539,102.2542,102.353,5363.0
2024-12-16 11:30:00,103.67,103.67,103.01,103.01,10390.0,102.3431,102.3431,101.6915,101.6915,10390.0
2024-12-16 12:00:00,102.93,103.23,102.87,103.12,2873.0,101.6126,101.9087,101.5533,101.8001,2873.0
2024-12-16 12:30:00,102.97,102.98,102.15,102.43,9520.0,101.652,101.6619,100.8425,101.119,9520.0
2024-12-16 13:00:00,102.47,102.5,102.01,102.2,3864.0,101.1584,101.1881,100.7043,100.8919,3864.0
2024-12-16 13:30:00,102.01,102.12,101.78,102.04,5306.0,100.7043,100.8129,100.4773,100.7339,5306.0
2024-12-16 14:00:00,101.9,101.99,101.56,101.78,6502.0,100.5957,100.6846,100.2601,100.4773,6502.0
2024-12-16 14:30:00,101.6,101.75,101.19,101.59,13248.0,100.2996,100.4477,99.8948,100.2897,13248.0
2024-12-16 15:00:00,101.49,101.63,100.81,100.81,19250.0,100.191,100.3292,99.5197,99.5197,19250.0
2024-12-16 15:30:00,100.84,101.91,100.54,101.67,68615.0,99.5493,100.6056,99.2531,100.3687,68615.0
2024-12-17 09:30:00,101.27,102.18,101.01,102.07,11745.0,99.9738,100.8722,99.7171,100.7636,11745.0
2024-12-17 10:00:00,101.87,102.43,101.44,101.87,9760.0,100.5661,101.119,100.1416,100.5661,9760.0
2024-12-17 10:30:00,101.93,102.24,101.6,101.98,13688.0,100.6254,100.9314,100.2996,100.6747,13688.0
2024-12-17 11:00:00,101.85,102.0,101.66,101.86,11575.0,100.5464,100.6945,100.3588,100.5563,11575.0
2024-12-17 11:30:00,101.86,102.17,101.56,101.99,7803.0,100.5563,100.8623,100.2601,100.6846,7803.0
2024-12-17 12:00:00,101.92,102.28,101.74,101.99,8913.0,100.6155,100.9709,100.4378,100.6846,8913.0
2024-12-17 12:30:00,101.98,102.19,101.88,102.15,5095.0,100.6747,100.882,100.576,100.8425,5095.0
2024-12-17 13:00:00,102.15,102.15,101.75,102.07,6176.0,100.8425,100.8425,100.4477,100.7636,6176.0
2024-12-17 13:30:00,102.03,102.28,101.97,102.23,3959.0,100.7241,100.9709,100.6648,100.9215,3959.0
2024-12-17 14:00:00,102.19,102.75,102.12,102.55,7874.0,100.882,101.4349,100.8129,101.2374,7874.0
2024-12-17 14:30:00,102.49,102.49,102.06,102.19,5921.0,101.1782,101.1782,100.7537,100.882,5921.0
2024-12-17 15:00:00,102.15,102.19,101.23,101.45,43719.0,100.8425,100.882,99.9343,100.1515,43719.0
2024-12-17 15:30:00,101.37,102.04,101.19,101.98,85646.0,100.0725,100.7339,99.8948,100.6747,85646.0
2024-12-18 09:30:00,102.72,103.16,101.74,101.74,4693.0,101.4052,101.8396,100.4378,100.4378,4693.0
2024-12-18 10:00:00,102.04,102.04,101.54,101.81,5359.0,100.7339,100.7339,100.2403,100.5069,5359.0
2024-12-18 10:30:00,101.77,102.56,101.76,102.56,3738.0,100.4674,101.2473,100.4575,101.2473,3738.0
2024-12-18 11:00:00,102.48,102.48,101.8,102.03,3944.0,101.1683,101.1683,100.497,100.7241,3944.0
2024-12-18 11:30:00,102.18,102.7,102.18,102.7,4800.0,100.8722,101.3855,100.8722,101.3855,4800.0
2024-12-18 12:00:00,102.56,103.05,102.55,102.9,10440.0,101.2473,101.731,101.2374,101.5829,10440.0
2024-12-18 12:30:00,102.83,102.83,102.18,102.33,5304.0,101.5138,101.5138,100.8722,101.0202,5304.0
2024-12-18 13:00:00,102.33,102.73,102.33,102.55,4556.0,101.0202,101.4151,101.0202,101.2374,4556.0
2024-12-18 13:30:00,102.3,102.53,102.2,102.38,6446.0,100.9906,101.2177,100.8919,101.0696,6446.0
2024-12-18 14:00:00,102.5,102.81,100.05,100.18,18298.0,101.1881,101.4941,98.7694,98.8978,18298.0
2024-12-18 14:30:00,100.08,100.82,99.28,99.32,18071.0,98.799,99.5296,98.0093,98.0488,18071.0
2024-12-18 15:00:00,99.46,99.54,97.76,97.98,45033.0,98.187,98.2659,96.5087,96.7259,45033.0
2024-12-18 15:30:00,98.12,98.13,96.55,96.73,94437.0,96.8641,96.874,95.3142,95.4919,94437.0
2024-12-19 09:30:00,97.6,98.42,96.85,97.15,19721.0,96.3508,97.1603,95.6104,95.9065,19721.0
2024-12-19 10:00:00,97.16,97.16,95.94,95.95,22644.0,95.9164,95.9164,94.712,94.7219,22644.0
2024-12-19 10:30:00,95.93,96.15,95.16,95.28,20785.0,94.7022,94.9193,93.942,94.0605,20785.0
2024-12-19 11:00:00,95.2,96.44,95.16,96.25,6602.0,93.9815,95.2056,93.942,95.0181,6602.0
2024-12-19 11:30:00,96.62,96.62,96.11,96.26,6138.0,95.3833,95.3833,94.8798,95.0279,6138.0
2024-12-19 12:00:00,96.25,96.65,96.1,96.31,17537.0,95.0181,95.4129,94.87,95.0773,17537.0
2024-12-19 12:30:00,96.3,96.47,95.87,96.14,18335.0,95.0674,95.2352,94.6429,94.9095,18335.0
2024-12-19 13:00:00,96.09,96.18,95.84,96.08,17912.0,94.8601,94.949,94.6133,94.8502,17912.0
2024-12-19 13:30:00,96.07,96.29,95.91,96.27,10696.0,94.8404,95.0575,94.6824,95.0378,10696.0
2024-12-19 14:00:00,96.36,96.36,95.39,95.75,14140.0,95.1266,95.1266,94.1691,94.5245,14140.0
2024-12-19 14:30:00,95.7,96.06,95.54,95.98,23932.0,94.4751,94.8305,94.3171,94.7515,23932.0
2024-12-19 15:00:00,95.92,96.27,95.63,96.09,20972.0,94.6923,95.0378,94.406,94.8601,20972.0
2024-12-19 15:30:00,96.09,96.34,95.68,96.25,82876.0,94.8601,95.1069,94.4554,95.0181,82876.0
2024-12-20 09:30:00,95.0,96.55,93.94,95.7,36138.0,93.7841,95.3142,92.7376,94.4751,36138.0
2024-12-20 10:00:00,95.72,96.42,95.37,96.26,36910.0,94.4948,95.1859,94.1493,95.0279,36910.0
2024-12-20 10:30:00,96.43,97.74,96.43,97.01,25709.0,95.1958,96.489,95.1958,95.7683,25709.0
2024-12-20 11:00:00,97.0,97.66,97.0,97.45,7399.0,95.7585,96.41,95.7585,96.2027,7399.0
2024-12-20 11:30:00,97.45,98.27,97.39,97.97,15495.0,96.2027,97.0122,96.1435,96.716,15495.0
2024-12-20 12:00:00,97.97,98.14,97.5,97.86,15504.0,96.716,96.8839,96.2521,96.6074,15504.0
2024-12-20 12:30:00,97.86,97.97,97.5,97.95,15079.0,96.6074,96.716,96.2521,96.6963,15079.0
2024-12-20 13:00:00,97.93,98.17,97.52,97.61,23400.0,96.6766,96.9135,96.2718,96.3606,23400.0
2024-12-20 13:30:00,97.61,97.83,97.43,97.65,18013.0,96.3606,96.5778,96.183,96.4001,18013.0
2024-12-20 14:00:00,97.72,98.41,97.57,98.39,23694.0,96.4692,97.1504,96.3212,97.1307,23694.0
2024-12-20 14:30:00,98.41,98.89,98.26,98.28,14268.0,97.1504,97.6243,97.0023,97.0221,14268.0
2024-12-20 15:00:00,98.28,98.28,97.47,97.6,31273.0,97.0221,97.0221,96.2224,96.3508,31273.0
2024-12-20 15:30:00,97.69,97.86,97.23,97.29,154591.0,96.4396,96.6074,95.9855,96.0447,154591.0
2024-12-23 09:30:00,97.97,97.97,96.46,97.2,8020.0,96.716,96.716,95.2254,95.9559,8020.0
2024-12-23 10:00:00,97.08,97.26,96.38,96.78,11583.0,95.8374,96.0151,95.1464,95.5413,11583.0
2024-12-23 10:30:00,97.05,97.31,96.25,96.25,7447.0,95.8078,96.0645,95.0181,95.0181,7447.0
2024-12-23 11:00:00,96.36,96.49,96.15,96.43,7262.0,95.1266,95.255,94.9193,95.1958,7262.0
2024-12-23 11:30:00,96.28,96.84,96.28,96.59,11107.0,95.0477,95.6005,95.0477,95.3537,11107.0
2024-12-23 12:00:00,96.63,96.89,96.4,96.57,19732.0,95.3932,95.6499,95.1661,95.334,19732.0
2024-12-23 12:30:00,96.57,96.66,96.33,96.62,11408.0,95.334,95.4228,95.097,95.3833,11408.0
2024-12-23 13:00:00,96.62,96.89,96.38,96.89,16252.0,95.3833,95.6499,95.1464,95.6499,16252.0
2024-12-23 13:30:00,96.89,96.89,96.43,96.68,8474.0,95.6499,95.6499,95.1958,95.4426,8474.0
2024-12-23 14:00:00,96.67,96.81,96.43,96.52,9851.0,95.4327,95.5709,95.1958,95.2846,9851.0
2024-12-23 14:30:00,96.53,96.74,96.41,96.74,12768.0,95.2945,95.5018,95.176,95.5018,12768.0
2024-12-23 15:00:00,96.78,96.94,96.33,96.72,17181.0,95.5413,95.6992,95.097,95.482,17181.0
2024-12-23 15:30:00,96.78,97.07,96.32,96.47,66632.0,95.5413,95.8276,95.0872,95.2352,66632.0
2024-12-24 09:30:00,96.21,96.42,94.68,95.55,33826.0,94.9786,95.1859,93.4682,94.327,33826.0
2024-12-24 10:00:00,95.58,95.61,95.18,95.25,7205.0,94.3566,94.3862,93.9618,94.0309,7205.0
2024-12-24 10:30:00,95.08,95.2,94.46,94.66,12241.0,93.863,93.9815,93.251,93.4484,12241.0
2024-12-24 11:00:00,94.69,95.31,94.44,95.18,15490.0,93.478,94.0901,93.2312,93.9618,15490.0
2024-12-24 11:30:00,95.18,95.51,95.16,95.5,6640.0,93.9618,94.2875,93.942,94.2777,6640.0
2024-12-24 12:00:00,95.35,95.82,94.86,95.76,13978.0,94.1296,94.5936,93.6458,94.5343,13978.0
2024-12-24 12:30:00,95.72,96.22,95.62,95.86,27016.0,94.4948,94.9884,94.3961,94.633,27016.0
2024-12-26 09:30:00,95.19,96.9,95.19,96.8,9303.0,93.9716,95.6597,93.9716,95.561,9303.0
2024-12-26 10:00:00,96.61,97.04,96.5,96.67,5455.0,95.3734,95.7979,95.2649,95.4327,5455.0
2024-12-26 10:30:00,96.67,96.95,96.39,96.74,7645.0,95.4327,95.7091,95.1563,95.5018,7645.0
2024-12-26 11:00:00,96.79,97.18,96.52,96.84,7688.0,95.5511,95.9362,95.2846,95.6005,7688.0
2024-12-26 11:30:00,96.88,97.07,96.69,97.07,13340.0,95.64,95.8276,95.4524,95.8276,13340.0
2024-12-26 12:00:00,97.05,97.14,96.48,96.48,12883.0,95.8078,95.8967,95.2451,95.2451,12883.0
2024-12-26 12:30:00,96.37,96.61,96.27,96.61,17213.0,95.1365,95.3734,95.0378,95.3734,17213.0
2024-12-26 13:00:00,96.59,96.96,96.58,96.93,7143.0,95.3537,95.719,95.3438,95.6894,7143.0
2024-12-26 13:30:00,96.9,97.03,96.57,96.75,8609.0,95.6597,95.7881,95.334,95.5117,8609.0
2024-12-26 14:00:00,96.79,97.0,96.75,96.99,9859.0,95.5511,95.7585,95.5117,95.7486,9859.0
2024-12-26 14:30:00,97.01,97.05,96.58,96.59,15242.0,95.7683,95.8078,95.3438,95.3537,15242.0
2024-12-26 15:00:00,96.6,96.96,96.58,96.93,12031.0,95.3636,95.719,95.3438,95.6894,12031.0
2024-12-26 15:30:00,97.0,97.13,96.84,96.85,43468.0,95.7585,95.8868,95.6005,95.6104,43468.0
2024-12-27 09:30:00,96.0,97.19,95.59,96.99,13070.0,94.7713,95.946,94.3665,95.7486,13070.0
2024-12-27 10:00:00,96.97,96.98,95.65,95.65,16268.0,95.7288,95.7387,94.4257,94.4257,16268.0
2024-12-27 10:30:00,95.34,96.22,95.14,95.73,26074.0,94.1197,94.9884,93.9223,94.5047,26074.0
2024-12-27 11:00:00,95.73,95.73,95.07,95.66,14334.0,94.5047,94.5047,93.8532,94.4356,14334.0
2024-12-27 11:30:00,95.62,95.66,94.51,94.55,12069.0,94.3961,94.4356,93.3003,93.3398,12069.0
2024-12-27 12:00:00,94.5,94.68,94.14,94.45,19195.0,93.2905,93.4682,92.9351,93.2411,19195.0
2024-12-27 12:30:00,94.48,94.6,94.28,94.48,17373.0,93.2707,93.3892,93.0733,93.2707,17373.0
2024-12-27 13:00:00,94.48,94.99,94.3,94.65,24907.0,93.2707,93.7742,93.093,93.4385,24907.0
2024-12-27 13:30:00,94.69,95.32,94.69,95.29,7526.0,93.478,94.1,93.478,94.0703,7526.0
2024-12-27 14:00:00,95.27,95.56,95.13,95.55,6573.0,94.0506,94.3369,93.9124,94.327,6573.0
2024-12-27 14:30:00,95.47,95.87,95.37,95.84,6843.0,94.248,94.6429,94.1493,94.6133,6843.0
2024-12-27 15:00:00,95.77,95.77,95.28,95.4,6130.0,94.5442,94.5442,94.0605,94.1789,6130.0
2024-12-27 15:30:00,95.52,95.71,95.15,95.38,50117.0,94.2974,94.485,93.9321,94.1592,50117.0
2024-12-30 09:30:00,94.78,94.78,93.12,93.13,14937.0,93.5669,93.5669,91.9281,91.938,14937.0
2024-12-30 10:00:00,93.04,93.87,92.83,93.39,9805.0,91.8491,92.6685,91.6418,92.1947,9805.0
2024-12-30 10:30:00,93.38,93.95,93.37,93.83,4080.0,92.1848,92.7475,92.1749,92.629,4080.0
2024-12-30 11:00:00,93.94,94.63,93.88,94.38,3548.0,92.7376,93.4188,92.6784,93.172,3548.0
2024-12-30 11:30:00,94.45,94.78,94.43,94.57,3223.0,93.2411,93.5669,93.2214,93.3596,3223.0
2024-12-30 12:00:00,94.52,94.61,94.18,94.24,7921.0,93.3102,93.399,92.9746,93.0338,7921.0
2024-12-30 12:30:00,94.24,94.5,94.15,94.5,12822.0,93.0338,93.2905,92.9449,93.2905,12822.0
2024-12-30 13:00:00,94.42,94.55,94.2,94.3,12787.0,93.2115,93.3398,92.9943,93.093,12787.0
2024-12-30 13:30:00,94.32,94.68,94.25,94.61,14285.0,93.1128,93.4682,93.0437,93.399,14285.0
2024-12-30 14:00:00,94.55,94.61,94.28,94.35,5382.0,93.3398,93.399,93.0733,93.1424,5382.0
2024-12-30 14:30:00,94.29,94.92,94.28,94.89,8580.0,93.0831,93.7051,93.0733,93.6755,8580.0
2024-12-30 15:00:00,94.81,94.84,94.6,94.6,5237.0,93.5965,93.6261,93.3892,93.3892,5237.0
2024-12-30 15:30:00,94.68,94.77,94.31,94.31,27175.0,93.4682,93.557,93.1029,93.1029,27175.0
2024-12-31 09:30:00,94.75,95.84,94.75,95.64,5581.0,93.5373,94.6133,93.5373,94.4159,5581.0
2024-12-31 10:00:00,95.7,96.5,95.42,96.32,16059.0,94.4751,95.2649,94.1987,95.0872,16059.0
2024-12-31 10:30:00,96.32,96.53,95.37,95.5,11234.0,95.0872,95.2945,94.1493,94.2777,11234.0
2024-12-31 11:00:00,95.22,96.22,95.21,96.14,15521.0,94.0012,94.9884,93.9914,94.9095,15521.0
2024-12-31 11:30:00,96.05,96.3,95.8,95.93,8622.0,94.8206,95.0674,94.5738,94.7022,8622.0
2024-12-31 12:00:00,95.92,96.0,95.25,95.33,17148.0,94.6923,94.7713,94.0309,94.1098,17148.0
2024-12-31 12:30:00,95.36,96.15,95.3,96.0,16931.0,94.1394,94.9193,94.0802,94.7713,16931.0
2024-12-31 13:00:00,96.07,96.3,95.81,95.81,7884.0,94.8404,95.0674,94.5837,94.5837,7884.0
2024-12-31 13:30:00,95.8,96.38,95.8,96.22,7321.0,94.5738,95.1464,94.5738,94.9884,7321.0
2024-12-31 14:00:00,96.29,96.29,95.86,96.01,9939.0,95.0575,95.0575,94.633,94.7811,9939.0
2024-12-31 14:30:00,95.92,95.96,95.5,95.94,13253.0,94.6923,94.7318,94.2777,94.712,13253.0
2024-12-31 15:00:00,95.96,96.08,95.66,95.98,16612.0,94.7318,94.8502,94.4356,94.7515,16612.0
2024-12-31 15:30:00,95.94,96.08,95.36,95.8,65406.0,94.712,94.8502,94.1394,94.5738,65406.0
2025-01-02 09:30:00,96.23,97.03,95.99,96.4,5688.0,94.9983,95.7881,94.7614,95.1661,5688.0
2025-01-02 10:00:00,96.2,96.44,95.58,95.84,8216.0,94.9687,95.2056,94.3566,94.6133,8216.0
2025-01-02 10:30:00,95.84,96.17,95.59,96.17,12129.0,94.6133,94.9391,94.3665,94.9391,12129.0
2025-01-02 11:00:00,96.04,96.23,95.15,95.42,8329.0,94.8107,94.9983,93.9321,94.1987,8329.0
2025-01-02 11:30:00,95.42,95.48,95.09,95.15,3931.0,94.1987,94.2579,93.8729,93.9321,3931.0
2025-01-02 12:00:00,95.27,96.02,95.14,95.14,9838.0,94.0506,94.791,93.9223,93.9223,9838.0
2025-01-02 12:30:00,94.68,95.09,94.67,95.04,4205.0,93.4682,93.8729,93.4583,93.8235,4205.0
2025-01-02 13:00:00,95.0,95.12,94.62,94.79,4642.0,93.7841,93.9025,93.4089,93.5767,4642.0
2025-01-02 13:30:00,94.68,94.77,94.5,94.6,2814.0,93.4682,93.557,93.2905,93.3892,2814.0
2025-01-02 14:00:00,94.65,94.74,94.18,94.41,4839.0,93.4385,93.5274,92.9746,93.2016,4839.0
2025-01-02 14:30:00,94.38,94.77,94.06,94.35,10247.0,93.172,93.557,92.8561,93.1424,10247.0
2025-01-02 15:00:00,94.35,94.85,94.34,94.63,6383.0,93.1424,93.636,93.1325,93.4188,6383.0
2025-01-02 15:30:00,94.51,94.77,94.29,94.52,35126.0,93.3003,93.557,93.0831,93.3102,35126.0
2025-01-03 09:30:00,94.84,95.17,93.75,93.93,7401.0,93.6261,93.9519,92.5501,92.7278,7401.0
2025-01-03 10:00:00,93.92,95.23,93.61,95.23,10031.0,92.7179,94.0111,92.4118,94.0111,10031.0
2025-01-03 10:30:00,95.05,95.54,94.87,95.07,7269.0,93.8334,94.3171,93.6557,93.8532,7269.0
2025-01-03 11:00:00,95.06,95.31,94.71,94.8,8199.0,93.8433,94.0901,93.4978,93.5866,8199.0
2025-01-03 11:30:00,94.81,95.26,94.8,95.14,5039.0,93.5965,94.0407,93.5866,93.9223,5039.0
2025-01-03 12:00:00,95.04,95.5,95.03,95.4,7117.0,93.8235,94.2777,93.8137,94.1789,7117.0
2025-01-03 12:30:00,95.4,95.76,95.25,95.65,5943.0,94.1789,94.5343,94.0309,94.4257,5943.0
2025-01-03 13:00:00,95.61,96.31,95.55,96.17,6266.0,94.3862,95.0773,94.327,94.9391,6266.0
2025-01-03 13:30:00,96.19,96.28,95.96,96.22,4916.0,94.9588,95.0477,94.7318,94.9884,4916.0
2025-01-03 14:00:00,96.28,96.43,96.18,96.29,4549.0,95.0477,95.1958,94.949,95.0575,4549.0
2025-01-03 14:30:00,96.4,96.58,96.37,96.42,5727.0,95.1661,95.3438,95.1365,95.1859,5727.0
2025-01-03 15:00:00,96.35,96.75,96.33,96.7,3241.0,95.1168,95.5117,95.097,95.4623,3241.0
2025-01-03 15:30:00,96.66,96.71,96.42,96.57,34821.0,95.4228,95.4722,95.1859,95.334,34821.0
2025-01-06 09:30:00,97.3,98.88,96.89,97.95,23289.0,96.5553,98.1232,96.1485,97.2003,23289.0
2025-01-06 10:00:00,97.95,98.49,97.63,98.05,14170.0,97.2003,97.7362,96.8828,97.2996,14170.0
2025-01-06 10:30:00,98.16,98.51,97.71,98.37,24758.0,97.4087,97.7561,96.9622,97.6171,24758.0
2025-01-06 11:00:00,98.56,99.67,98.43,99.52,19472.0,97.8057,98.9072,97.6767,98.7583,19472.0
2025-01-06 11:30:00,99.52,99.89,99.38,99.61,11820.0,98.7583,99.1255,98.6194,98.8476,11820.0
2025-01-06 12:00:00,99.43,99.85,99.33,99.33,13348.0,98.669,99.0858,98.5698,98.5698,13348.0
2025-01-06 12:30:00,99.25,99.38,98.48,98.82,10037.0,98.4904,98.6194,97.7263,98.0637,10037.0
2025-01-06 13:00:00,98.68,98.68,97.8,98.07,12101.0,97.9248,97.9248,97.0515,97.3194,12101.0
2025-01-06 13:30:00,97.73,97.73,97.27,97.32,5518.0,96.982,96.982,96.5255,96.5752,5518.0
2025-01-06 14:00:00,97.21,97.29,96.84,97.07,7028.0,96.466,96.5454,96.0988,96.3271,7028.0
2025-01-06 14:30:00,97.09,97.09,96.55,96.55,7738.0,96.3469,96.3469,95.8111,95.8111,7738.0
2025-01-06 15:00:00,96.51,96.58,95.55,96.02,32699.0,95.7714,95.8408,94.8187,95.2851,32699.0
2025-01-06 15:30:00,96.02,96.04,95.58,95.97,62420.0,95.2851,95.305,94.8485,95.2355,62420.0
2025-01-07 09:30:00,95.83,96.67,95.28,96.57,11967.0,95.0966,95.9301,94.5508,95.8309,11967.0
2025-01-07 10:00:00,96.36,96.36,95.27,95.96,14639.0,95.6225,95.6225,94.5409,95.2256,14639.0
2025-01-07 10:30:00,96.0,96.33,95.46,96.29,9751.0,95.2653,95.5927,94.7294,95.553,9751.0
2025-01-07 11:00:00,96.34,96.55,95.59,95.88,12808.0,95.6027,95.8111,94.8584,95.1462,12808.0
2025-01-07 11:30:00,95.86,96.09,95.66,95.78,36048.0,95.1263,95.3546,94.9279,95.047,36048.0
2025-01-07 12:00:00,95.84,96.23,95.62,96.13,12958.0,95.1065,95.4935,94.8882,95.3943,12958.0
2025-01-07 12:30:00,96.24,96.25,95.93,96.13,13745.0,95.5034,95.5134,95.1958,95.3943,13745.0
2025-01-07 13:00:00,96.13,96.15,95.94,96.0,14472.0,95.3943,95.4141,95.2057,95.2653,14472.0
2025-01-07 13:30:00,95.95,95.99,95.36,95.68,12240.0,95.2157,95.2553,94.6302,94.9477,12240.0
2025-01-07 14:00:00,95.57,95.64,95.31,95.43,11361.0,94.8386,94.908,94.5805,94.6996,11361.0
2025-01-07 14:30:00,95.43,95.64,95.3,95.34,9935.0,94.6996,94.908,94.5706,94.6103,9935.0
2025-01-07 15:00:00,95.3,95.31,94.71,94.73,16635.0,94.5706,94.5805,93.9851,94.005,16635.0
2025-01-07 15:30:00,94.71,95.47,94.64,95.14,46603.0,93.9851,94.7393,93.9157,94.4119,46603.0
2025-01-08 09:30:00,94.06,94.06,92.78,93.36,10642.0,93.3401,93.3401,92.0699,92.6455,10642.0
2025-01-08 10:00:00,93.66,94.65,93.59,93.72,5760.0,92.9432,93.9256,92.8737,93.0027,5760.0
2025-01-08 10:30:00,93.71,94.6,93.71,94.59,4380.0,92.9928,93.876,92.9928,93.8661,4380.0
2025-01-08 11:00:00,94.54,94.57,94.26,94.34,2519.0,93.8164,93.8462,93.5386,93.618,2519.0
2025-01-08 11:30:00,94.43,94.47,94.32,94.43,2659.0,93.7073,93.747,93.5981,93.7073,2659.0
2025-01-08 12:00:00,94.47,94.53,94.0,94.06,16635.0,93.747,93.8065,93.2806,93.3401,16635.0
2025-01-08 12:30:00,94.1,94.41,93.95,94.41,7028.0,93.3798,93.6874,93.231,93.6874,7028.0
2025-01-08 13:00:00,94.39,94.96,94.37,94.85,19649.0,93.6676,94.2332,93.6477,94.1241,19649.0
2025-01-08 13:30:00,94.78,95.39,94.74,94.81,18031.0,94.0546,94.6599,94.0149,94.0844,18031.0
2025-01-08 14:00:00,94.81,95.36,94.69,95.32,24522.0,94.0844,94.6302,93.9653,94.5905,24522.0
2025-01-08 14:30:00,95.23,95.36,94.9,95.36,15027.0,94.5012,94.6302,94.1737,94.6302,15027.0
2025-01-08 15:00:00,95.41,95.73,95.13,95.42,25103.0,94.6798,94.9973,94.4019,94.6897,25103.0
2025-01-08 15:30:00,95.46,96.18,95.01,95.3,185481.0,94.7294,95.4439,94.2828,94.5706,185481.0
2025-01-10 09:30:00,93.31,94.46,93.0,93.87,20023.0,92.5959,93.7371,92.2882,93.1516,20023.0
2025-01-10 10:00:00,93.58,93.83,93.03,93.55,10186.0,92.8638,93.1119,92.318,92.834,10186.0
2025-01-10 10:30:00,93.53,93.56,92.88,93.26,8319.0,92.8142,92.8439,92.1691,92.5462,8319.0
2025-01-10 11:00:00,93.02,93.31,92.8,93.05,13178.0,92.3081,92.5959,92.0898,92.3378,13178.0
2025-01-10 11:30:00,93.05,93.16,92.56,92.75,52751.0,92.3378,92.447,91.8516,92.0401,52751.0
2025-01-10 12:00:00,92.75,93.62,92.71,93.5,36190.0,92.0401,92.9035,92.0004,92.7844,36190.0
2025-01-10 12:30:00,93.53,93.93,93.49,93.76,7927.0,92.8142,93.2111,92.7745,93.0424,7927.0
2025-01-10 13:00:00,93.73,93.86,93.59,93.78,12168.0,93.0126,93.1416,92.8737,93.0623,12168.0
2025-01-10 13:30:00,93.66,93.85,93.58,93.85,17067.0,92.9432,93.1317,92.8638,93.1317,17067.0
2025-01-10 14:00:00,93.98,94.04,93.63,94.03,21537.0,93.2607,93.3203,92.9134,93.3103,21537.0
2025-01-10 14:30:00,93.98,94.04,93.64,94.0,37089.0,93.2607,93.3203,92.9233,93.2806,37089.0
2025-01-10 15:00:00,93.94,94.01,92.89,93.05,45563.0,93.221,93.2905,92.1791,92.3378,45563.0
2025-01-10 15:30:00,93.02,93.82,92.96,93.31,86408.0,92.3081,93.102,92.2485,92.5959,86408.0
2025-01-13 09:30:00,92.45,93.84,92.45,93.56,14616.0,91.7424,93.1218,91.7424,92.8439,14616.0
2025-01-13 10:00:00,93.56,93.78,93.19,93.2,12951.0,92.8439,93.0623,92.4768,92.4867,12951.0
2025-01-13 10:30:00,93.24,94.14,93.13,94.13,11441.0,92.5264,93.4195,92.4172,93.4096,11441.0
2025-01-13 11:00:00,94.0,94.29,93.84,94.0,9019.0,93.2806,93.5684,93.1218,93.2806,9019.0
2025-01-13 11:30:00,94.15,94.35,93.58,93.72,9331.0,93.4294,93.6279,92.8638,93.0027,9331.0
2025-01-13 12:00:00,93.72,94.22,93.71,93.94,14712.0,93.0027,93.4989,92.9928,93.221,14712.0
2025-01-13 12:30:00,94.03,94.21,93.55,93.56,22783.0,93.3103,93.489,92.834,92.8439,22783.0
2025-01-13 13:00:00,93.85,94.34,93.84,94.34,7131.0,93.1317,93.618,93.1218,93.618,7131.0
2025-01-13 13:30:00,94.37,94.98,94.34,94.96,22505.0,93.6477,94.2531,93.618,94.2332,22505.0
2025-01-13 14:00:00,94.99,95.25,94.96,95.18,25213.0,94.263,94.521,94.2332,94.4515,25213.0
2025-01-13 14:30:00,95.23,95.46,94.99,95.37,26347.0,94.5012,94.7294,94.263,94.6401,26347.0
2025-01-13 15:00:00,95.37,95.99,95.22,95.58,23057.0,94.6401,95.2553,94.4912,94.8485,23057.0
2025-01-13 15:30:00,95.54,95.65,95.28,95.29,94498.0,94.8088,94.9179,94.5508,94.5607,94498.0
2025-01-14 09:30:00,95.94,96.54,95.86,96.05,13963.0,95.2057,95.8011,95.1263,95.3149,13963.0
2025-01-14 10:00:00,96.0,96.88,95.99,96.12,21747.0,95.2653,96.1385,95.2553,95.3844,21747.0
2025-01-14 10:30:00,96.18,96.91,96.18,96.62,14990.0,95.4439,96.1683,95.4439,95.8805,14990.0
2025-01-14 11:00:00,96.62,96.73,96.11,96.18,18284.0,95.8805,95.9897,95.3744,95.4439,18284.0
2025-01-14 11:30:00,96.18,96.32,95.68,95.75,11665.0,95.4439,95.5828,94.9477,95.0172,11665.0
2025-01-14 12:00:00,95.76,96.0,95.57,95.87,22006.0,95.0271,95.2653,94.8386,95.1363,22006.0
2025-01-14 12:30:00,96.01,96.4,95.91,96.23,7886.0,95.2752,95.6622,95.176,95.4935,7886.0
2025-01-14 13:00:00,96.39,96.4,95.98,96.33,12059.0,95.6523,95.6622,95.2454,95.5927,12059.0
2025-01-14 13:30:00,96.34,96.9,96.25,96.58,10672.0,95.6027,96.1584,95.5134,95.8408,10672.0
2025-01-14 14:00:00,96.5,96.5,96.07,96.07,8081.0,95.7614,95.7614,95.3347,95.3347,8081.0
2025-01-14 14:30:00,96.06,96.45,96.01,96.01,11563.0,95.3248,95.7118,95.2752,95.2752,11563.0
2025-01-14 15:00:00,96.04,96.34,95.62,96.16,17197.0,95.305,95.6027,94.8882,95.424,17197.0
2025-01-14 15:30:00,96.14,96.87,96.06,96.77,81379.0,95.4042,96.1286,95.3248,96.0294,81379.0
2025-01-15 09:30:00,100.01,100.76,99.77,100.76,80051.0,99.2446,99.9888,99.0064,99.9888,80051.0
2025-01-15 10:00:00,100.8,103.35,100.04,102.91,63852.0,100.0285,102.559,99.2743,102.1224,63852.0
2025-01-15 10:30:00,103.11,103.43,101.76,102.24,114879.0,102.3209,102.6384,100.9812,101.4575,114879.0
2025-01-15 11:00:00,102.28,102.61,101.6,102.39,34605.0,101.4972,101.8247,100.8224,101.6064,34605.0
2025-01-15 11:30:00,102.26,102.32,101.43,101.55,23956.0,101.4774,101.5369,100.6537,100.7728,23956.0
2025-01-15 12:00:00,101.56,101.81,100.74,101.22,21048.0,100.7827,101.0308,99.969,100.4453,21048.0
2025-01-15 12:30:00,101.02,101.96,101.02,101.63,19968.0,100.2468,101.1797,100.2468,100.8522,19968.0
2025-01-15 13:00:00,101.63,102.13,100.86,102.0,21401.0,100.8522,101.3484,100.0881,101.2193,21401.0
2025-01-15 13:30:00,102.0,102.0,101.08,101.47,26584.0,101.2193,101.2193,100.3064,100.6934,26584.0
2025-01-15 14:00:00,101.52,101.57,100.9,101.14,20678.0,100.743,100.7926,100.1278,100.3659,20678.0
2025-01-15 14:30:00,101.17,101.47,100.96,101.14,15375.0,100.3957,100.6934,100.1873,100.3659,15375.0
2025-01-15 15:00:00,101.13,101.26,100.9,100.97,21083.0,100.356,100.485,100.1278,100.1972,21083.0
2025-01-15 15:30:00,100.89,101.09,100.36,100.69,125302.0,100.1178,100.3163,99.5919,99.9194,125302.0
2025-01-16 09:30:00,100.06,101.76,99.66,100.12,16336.0,99.2942,100.9812,98.8973,99.3537,16336.0
2025-01-16 10:00:00,100.2,100.61,100.11,100.11,15143.0,99.4331,99.84,99.3438,99.3438,15143.0
2025-01-16 10:30:00,100.29,100.78,100.22,100.63,16357.0,99.5224,100.0087,99.453,99.8598,16357.0
2025-01-16 11:00:00,100.85,101.06,100.34,100.65,31772.0,100.0781,100.2865,99.5721,99.8797,31772.0
2025-01-16 11:30:00,100.59,102.12,100.57,102.03,27909.0,99.8201,101.3384,99.8003,101.2491,27909.0
2025-01-16 12:00:00,102.03,102.35,101.75,102.06,19130.0,101.2491,101.5667,100.9713,101.2789,19130.0
2025-01-16 12:30:00,102.12,102.15,101.64,101.79,13584.0,101.3384,101.3682,100.8621,101.011,13584.0
2025-01-16 13:00:00,101.64,102.04,101.59,101.87,11094.0,100.8621,101.259,100.8125,101.0903,11094.0
2025-01-16 13:30:00,101.82,102.35,101.77,101.98,13189.0,101.0407,101.5667,100.9911,101.1995,13189.0
2025-01-16 14:00:00,101.98,103.04,101.97,102.76,33955.0,101.1995,102.2514,101.1896,101.9735,33955.0
2025-01-16 14:30:00,103.02,103.23,102.61,102.95,26646.0,102.2315,102.4399,101.8247,102.1621,26646.0
2025-01-16 15:00:00,103.02,103.92,102.86,103.42,69872.0,102.2315,103.1247,102.0728,102.6285,69872.0
2025-01-16 15:30:00,103.42,104.21,103.09,104.04,205863.0,102.6285,103.4124,102.301,103.2437,205863.0
2025-01-17 09:30:00,104.7,105.16,103.61,103.62,18153.0,103.8987,104.3552,102.817,102.8269,18153.0
2025-01-17 10:00:00,103.86,103.96,103.17,103.87,38959.0,103.0651,103.1643,102.3804,103.075,38959.0
2025-01-17 10:30:00,104.05,104.2,103.25,103.48,12304.0,103.2537,103.4025,102.4598,102.688,12304.0
2025-01-17 11:00:00,103.49,103.53,103.02,103.14,19943.0,102.6979,102.7376,102.2315,102.3506,19943.0
2025-01-17 11:30:00,103.18,103.63,102.84,103.63,19229.0,102.3903,102.8369,102.0529,102.8369,19229.0
2025-01-17 12:00:00,103.39,103.48,102.93,103.0,19712.0,102.5987,102.688,102.1422,102.2117,19712.0
2025-01-17 12:30:00,102.98,103.08,102.28,102.56,15749.0,102.1918,102.2911,101.4972,101.7751,15749.0
2025-01-17 13:00:00,102.52,102.64,102.11,102.36,8483.0,101.7354,101.8544,101.3285,101.5766,8483.0
2025-01-17 13:30:00,102.24,102.45,101.79,101.8,16948.0,101.4575,101.6659,101.011,101.0209,16948.0
2025-01-17 14:00:00,101.82,101.91,100.82,100.82,38905.0,101.0407,101.13,100.0484,100.0484,38905.0
2025-01-17 14:30:00,100.83,101.42,100.76,101.05,18541.0,100.0583,100.6438,99.9888,100.2766,18541.0
2025-01-17 15:00:00,100.98,101.48,100.79,101.32,34445.0,100.2072,100.7033,100.0186,100.5446,34445.0
2025-01-17 15:30:00,101.33,102.1,101.23,101.74,102330.0,100.5545,101.3186,100.4552,100.9613,102330.0
2025-01-21 09:30:00,102.98,103.72,101.0,101.22,34662.0,102.1918,102.9262,100.227,100.4453,34662.0
2025-01-21 10:00:00,101.27,102.23,100.8,101.96,49540.0,100.4949,101.4476,100.0285,101.1797,49540.0
2025-01-21 10:30:00,101.95,102.17,101.1,101.51,13516.0,101.1697,101.388,100.3262,100.7331,13516.0
2025-01-21 11:00:00,101.49,102.84,101.24,102.61,31183.0,100.7133,102.0529,100.4652,101.8247,31183.0
2025-01-21 11:30:00,102.37,102.95,102.26,102.29,11716.0,101.5865,102.1621,101.4774,101.5071,11716.0
2025-01-21 12:00:00,102.43,103.24,102.19,103.23,32422.0,101.6461,102.4499,101.4079,102.4399,32422.0
2025-01-21 12:30:00,103.23,103.99,103.05,103.88,23742.0,102.4399,103.1941,102.2613,103.085,23742.0
2025-01-21 13:00:00,103.89,104.07,103.59,103.92,17729.0,103.0949,103.2735,102.7972,103.1247,17729.0
2025-01-21 13:30:00,104.11,104.28,102.87,103.11,32102.0,103.3132,103.4819,102.0827,102.3209,32102.0
2025-01-21 14:00:00,103.09,103.52,103.08,103.44,18762.0,102.301,102.7277,102.2911,102.6483,18762.0
2025-01-21 14:30:00,103.33,103.4,103.02,103.04,16892.0,102.5392,102.6086,102.2315,102.2514,16892.0
2025-01-21 15:00:00,103.04,103.35,102.89,103.29,23370.0,102.2514,102.559,102.1025,102.4995,23370.0
2025-01-21 15:30:00,103.28,103.8,103.24,103.67,72074.0,102.4896,103.0056,102.4499,102.8766,72074.0
2025-01-22 09:30:00,102.92,103.44,102.0,102.09,8169.0,102.1323,102.6483,101.2193,101.3087,8169.0
2025-01-22 10:00:00,101.99,102.33,101.69,101.98,6840.0,101.2094,101.5468,100.9117,101.1995,6840.0
2025-01-22 10:30:00,101.65,101.7,101.0,101.21,6055.0,100.872,100.9216,100.227,100.4354,6055.0
2025-01-22 11:00:00,101.19,101.61,101.07,101.61,9746.0,100.4155,100.8323,100.2965,100.8323,9746.0
2025-01-22 11:30:00,101.59,101.81,101.39,101.41,4981.0,100.8125,101.0308,100.614,100.6339,4981.0
2025-01-22 12:00:00,101.45,101.79,101.44,101.61,5131.0,100.6736,101.011,100.6636,100.8323,5131.0
2025-01-22 12:30:00,101.62,101.71,101.31,101.41,5468.0,100.8423,100.9316,100.5346,100.6339,5468.0
2025-01-22 13:00:00,101.34,102.15,101.27,102.06,10954.0,100.5644,101.3682,100.4949,101.2789,10954.0
2025-01-22 13:30:00,102.06,102.38,101.96,102.04,8702.0,101.2789,101.5964,101.1797,101.259,8702.0
2025-01-22 14:00:00,102.03,102.11,101.86,101.94,7894.0,101.2491,101.3285,101.0804,101.1598,7894.0
2025-01-22 14:30:00,101.87,102.05,101.68,101.69,7167.0,101.0903,101.269,100.9018,100.9117,7167.0
2025-01-22 15:00:00,101.71,101.99,101.65,101.88,17047.0,100.9316,101.2094,100.872,101.1003,17047.0
2025-01-22 15:30:00,101.88,102.4,101.65,102.31,72869.0,101.1003,101.6163,100.872,101.527,72869.0
2025-01-23 09:30:00,101.94,101.94,99.63,99.87,15313.0,101.1598,101.1598,98.8675,99.1056,15313.0
2025-01-23 10:00:00,99.74,101.01,99.36,100.72,24226.0,98.9766,100.2369,98.5996,99.9491,24226.0
2025-01-23 10:30:00,100.93,101.09,100.45,100.45,12531.0,100.1575,100.3163,99.6812,99.6812,12531.0
2025-01-23 11:00:00,100.84,101.64,100.69,101.42,12817.0,100.0682,100.8621,99.9194,100.6438,12817.0
2025-01-23 11:30:00,101.44,101.63,101.31,101.59,8877.0,100.6636,100.8522,100.5346,100.8125,8877.0
2025-01-23 12:00:00,101.41,101.73,101.31,101.36,7201.0,100.6339,100.9514,100.5346,100.5842,7201.0
2025-01-23 12:30:00,101.35,101.6,101.14,101.49,13017.0,100.5743,100.8224,100.3659,100.7133,13017.0
2025-01-23 13:00:00,101.39,101.61,100.73,100.73,7399.0,100.614,100.8323,99.9591,99.9591,7399.0
2025-01-23 13:30:00,100.73,100.85,100.33,100.54,13660.0,99.9591,100.0781,99.5621,99.7705,13660.0
2025-01-23 14:00:00,100.63,101.22,100.53,101.22,25893.0,99.8598,100.4453,99.7606,100.4453,25893.0
2025-01-23 14:30:00,101.13,101.13,100.92,100.99,10589.0,100.356,100.356,100.1476,100.2171,10589.0
2025-01-23 15:00:00,100.87,101.69,100.75,101.43,20158.0,100.098,100.9117,99.9789,100.6537,20158.0
2025-01-23 15:30:00,101.43,102.29,101.35,102.07,79512.0,100.6537,101.5071,100.5743,101.2888,79512.0
2025-01-24 09:30:00,102.02,102.02,101.02,101.15,15416.0,101.2392,101.2392,100.2468,100.3759,15416.0
2025-01-24 10:00:00,101.16,101.9,101.16,101.86,12038.0,100.3858,101.1201,100.3858,101.0804,12038.0
2025-01-24 10:30:00,101.79,101.95,101.45,101.67,9888.0,101.011,101.1697,100.6736,100.8919,9888.0
2025-01-24 11:00:00,101.62,101.78,101.2,101.34,12304.0,100.8423,101.001,100.4255,100.5644,12304.0
2025-01-24 11:30:00,101.42,101.56,100.72,100.84,12187.0,100.6438,100.7827,99.9491,100.0682,12187.0
2025-01-24 12:00:00,100.76,101.34,100.76,100.95,7101.0,99.9888,100.5644,99.9888,100.1774,7101.0
2025-01-24 12:30:00,100.91,101.06,100.66,100.66,10103.0,100.1377,100.2865,99.8896,99.8896,10103.0
2025-01-24 13:00:00,100.65,100.71,100.51,100.53,5620.0,99.8797,99.9392,99.7408,99.7606,5620.0
2025-01-24 13:30:00,100.53,100.67,100.43,100.58,17311.0,99.7606,99.8995,99.6614,99.8102,17311.0
2025-01-24 14:00:00,100.58,100.69,100.51,100.54,14945.0,99.8102,99.9194,99.7408,99.7705,14945.0
2025-01-24 14:30:00,100.51,100.74,100.48,100.59,12592.0,99.7408,99.969,99.711,99.8201,12592.0
2025-01-24 15:00:00,100.59,100.76,99.92,99.98,23665.0,99.8201,99.9888,99.1553,99.2148,23665.0
2025-01-24 15:30:00,99.98,100.53,99.68,100.38,78083.0,99.2148,99.7606,98.9171,99.6117,78083.0
2025-01-27 09:30:00,101.0,103.74,101.0,103.58,20038.0,100.227,102.946,100.227,102.7873,20038.0
2025-01-27 10:00:00,103.5,104.59,103.5,104.58,30314.0,102.7079,103.7895,102.7079,103.7796,30314.0
2025-01-27 10:30:00,104.32,104.32,103.47,103.68,10164.0,103.5216,103.5216,102.6781,102.8865,10164.0
2025-01-27 11:00:00,103.69,104.36,103.49,103.93,11973.0,102.8964,103.5613,102.6979,103.1346,11973.0
2025-01-27 11:30:00,103.97,104.05,103.47,104.05,43431.0,103.1743,103.2537,102.6781,103.2537,43431.0
2025-01-27 12:00:00,104.17,104.8,104.09,104.74,9476.0,103.3727,103.9979,103.2934,103.9384,9476.0
2025-01-27 12:30:00,104.74,105.51,104.62,104.66,25391.0,103.9384,104.7025,103.8193,103.859,25391.0
2025-01-27 13:00:00,104.66,104.99,104.18,104.3,7131.0,103.859,104.1865,103.3827,103.5017,7131.0
2025-01-27 13:30:00,104.2,104.22,103.86,103.89,22225.0,103.4025,103.4224,103.0651,103.0949,22225.0
2025-01-27 14:00:00,103.9,104.12,103.9,104.01,12940.0,103.1048,103.3231,103.1048,103.214,12940.0
2025-01-27 14:30:00,104.01,104.11,103.63,103.87,21789.0,103.214,103.3132,102.8369,103.075,21789.0
2025-01-27 15:00:00,103.84,104.39,103.74,103.96,23260.0,103.0453,103.5911,102.946,103.1643,23260.0
2025-01-27 15:30:00,103.97,104.48,103.72,104.11,64116.0,103.1743,103.6804,102.9262,103.3132,64116.0
2025-01-28 09:30:00,102.81,103.54,101.57,103.15,35706.0,102.0231,102.7476,100.7926,102.3605,35706.0
2025-01-28 10:00:00,103.16,103.55,102.47,102.48,16691.0,102.3705,102.7575,101.6858,101.6957,16691.0
2025-01-28 10:30:00,102.55,102.98,102.39,102.81,12986.0,101.7651,102.1918,101.6064,102.0231,12986.0
2025-01-28 11:00:00,102.81,103.13,101.76,101.76,18047.0,102.0231,102.3407,100.9812,100.9812,18047.0
2025-01-28 11:30:00,101.94,102.12,101.63,101.67,13974.0,101.1598,101.3384,100.8522,100.8919,13974.0
2025-01-28 12:00:00,101.67,101.88,101.33,101.41,12831.0,100.8919,101.1003,100.5545,100.6339,12831.0
2025-01-28 12:30:00,101.49,101.55,101.17,101.18,16215.0,100.7133,100.7728,100.3957,100.4056,16215.0
2025-01-28 13:00:00,101.17,101.56,101.03,101.41,22942.0,100.3957,100.7827,100.2568,100.6339,22942.0
2025-01-28 13:30:00,101.47,102.13,101.44,101.82,21070.0,100.6934,101.3484,100.6636,101.0407,21070.0
2025-01-28 14:00:00,101.75,102.18,101.66,102.08,14712.0,100.9713,101.398,100.882,101.2987,14712.0
2025-01-28 14:30:00,102.13,102.41,101.83,102.35,25342.0,101.3484,101.6262,101.0506,101.5667,25342.0
2025-01-28 15:00:00,102.35,102.62,102.23,102.25,43293.0,101.5667,101.8346,101.4476,101.4674,43293.0
2025-01-28 15:30:00,102.2,102.2,101.51,101.52,100705.0,101.4178,101.4178,100.7331,100.743,100705.0
2025-01-29 09:30:00,101.45,101.83,100.92,101.74,51488.0,100.6736,101.0506,100.1476,100.9613,51488.0
2025-01-29 10:00:00,101.72,102.31,101.55,101.77,7781.0,100.9415,101.527,100.7728,100.9911,7781.0
2025-01-29 10:30:00,101.78,102.1,101.7,101.98,23477.0,101.001,101.3186,100.9216,101.1995,23477.0
2025-01-29 11:00:00,101.98,102.09,101.35,101.73,13463.0,101.1995,101.3087,100.5743,100.9514,13463.0
2025-01-29 11:30:00,101.75,101.77,101.44,101.57,5410.0,100.9713,100.9911,100.6636,100.7926,5410.0
2025-01-29 12:00:00,101.59,102.2,101.41,102.08,11814.0,100.8125,101.4178,100.6339,101.2987,11814.0
2025-01-29 12:30:00,102.08,102.08,101.73,101.98,15279.0,101.2987,101.2987,100.9514,101.1995,15279.0
2025-01-29 13:00:00,102.04,102.22,101.73,102.0,17157.0,101.259,101.4377,100.9514,101.2193,17157.0
2025-01-29 13:30:00,101.97,102.27,101.72,102.06,10959.0,101.1896,101.4873,100.9415,101.2789,10959.0
2025-01-29 14:00:00,101.95,102.06,101.0,101.4,17874.0,101.1697,101.2789,100.227,100.6239,17874.0
2025-01-29 14:30:00,101.4,102.81,101.34,101.65,39879.0,100.6239,102.0231,100.5644,100.872,39879.0
2025-01-29 15:00:00,101.65,101.96,101.09,101.69,26465.0,100.872,101.1797,100.3163,100.9117,26465.0
2025-01-29 15:30:00,101.69,102.89,101.55,102.65,117258.0,100.9117,102.1025,100.7728,101.8644,117258.0
2025-01-30 09:30:00,104.0,105.56,103.17,104.97,29018.0,103.204,104.7521,102.3804,104.1666,29018.0
2025-01-30 10:00:00,105.25,105.9,105.05,105.32,70497.0,104.4445,105.0895,104.246,104.5139,70497.0
2025-01-30 10:30:00,105.29,105.87,105.11,105.23,18759.0,104.4842,105.0597,104.3055,104.4246,18759.0
2025-01-30 11:00:00,105.26,105.87,105.18,105.87,19602.0,104.4544,105.0597,104.375,105.0597,19602.0
2025-01-30 11:30:00,105.87,106.19,105.67,106.1,20467.0,105.0597,105.3773,104.8613,105.288,20467.0
2025-01-30 12:00:00,106.06,106.83,105.7,106.46,56138.0,105.2483,106.0124,104.891,105.6452,56138.0
2025-01-30 12:30:00,106.45,106.6,105.27,105.67,23062.0,105.6353,105.7841,104.4643,104.8613,23062.0
2025-01-30 13:00:00,105.64,105.85,105.35,105.72,18960.0,104.8315,105.0399,104.5437,104.9109,18960.0
2025-01-30 13:30:00,105.81,105.95,105.61,105.7,11858.0,105.0002,105.1391,104.8017,104.891,11858.0
2025-01-30 14:00:00,105.61,105.92,105.57,105.66,35026.0,104.8017,105.1093,104.762,104.8513,35026.0
2025-01-30 14:30:00,105.7,105.74,105.33,105.48,29415.0,104.891,104.9307,104.5239,104.6727,29415.0
2025-01-30 15:00:00,105.54,105.96,105.43,105.83,46591.0,104.7323,105.149,104.6231,105.02,46591.0
2025-01-30 15:30:00,105.85,106.0,104.25,105.44,153313.0,105.0399,105.1887,103.4521,104.633,153313.0
2025-01-31 09:30:00,105.05,105.82,104.34,105.82,13418.0,104.246,105.0101,103.5414,105.0101,13418.0
2025-01-31 10:00:00,105.81,105.81,104.72,105.48,31463.0,105.0002,105.0002,103.9185,104.6727,31463.0
2025-01-31 10:30:00,105.35,105.65,104.88,104.98,12625.0,104.5437,104.8414,104.0773,104.1765,12625.0
2025-01-31 11:00:00,104.93,105.16,104.5,104.65,16262.0,104.1269,104.3552,103.7002,103.8491,16262.0
2025-01-31 11:30:00,104.66,105.32,104.65,105.02,9173.0,103.859,104.5139,103.8491,104.2162,9173.0
2025-01-31 12:00:00,105.11,105.59,104.9,105.34,16099.0,104.3055,104.7819,104.0972,104.5338,16099.0
2025-01-31 12:30:00,105.34,105.43,104.93,105.01,13061.0,104.5338,104.6231,104.1269,104.2063,13061.0
2025-01-31 13:00:00,105.04,105.07,103.85,103.85,20637.0,104.2361,104.2659,103.0552,103.0552,20637.0
2025-01-31 13:30:00,104.05,104.05,102.8,103.11,11852.0,103.2537,103.2537,102.0132,102.3209,11852.0
2025-01-31 14:00:00,103.13,103.13,102.19,102.7,16123.0,102.3407,102.3407,101.4079,101.914,16123.0
2025-01-31 14:30:00,102.7,102.79,101.83,101.96,39531.0,101.914,102.0033,101.0506,101.1797,39531.0
2025-01-31 15:00:00,101.98,102.62,101.52,102.6,29774.0,101.1995,101.8346,100.743,101.8148,29774.0
2025-01-31 15:30:00,102.57,103.19,102.46,102.84,139885.0,101.785,102.4002,101.6758,102.0529,139885.0
2025-02-03 09:30:00,99.39,100.71,96.94,97.73,29632.0,98.6293,99.9392,96.1981,96.982,29632.0
2025-02-03 10:00:00,97.5,100.64,97.09,100.54,47837.0,96.7538,99.8698,96.3469,99.7705,47837.0
2025-02-03 10:30:00,100.63,101.64,100.3,100.98,39621.0,99.8598,100.8621,99.5324,100.2072,39621.0
2025-02-03 11:00:00,101.07,101.38,100.44,100.44,15087.0,100.2965,100.6041,99.6713,99.6713,15087.0
2025-02-03 11:30:00,100.59,101.17,100.05,100.14,17295.0,99.8201,100.3957,99.2843,99.3736,17295.0
2025-02-03 12:00:00,99.94,100.1,99.36,99.71,11045.0,99.1751,99.3339,98.5996,98.9469,11045.0
2025-02-03 12:30:00,99.66,99.66,98.81,99.09,14999.0,98.8973,98.8973,98.0538,98.3316,14999.0
2025-02-03 13:00:00,99.06,99.62,98.87,99.52,17578.0,98.3018,98.8576,98.1133,98.7583,17578.0
2025-02-03 13:30:00,99.53,99.8,99.38,99.48,14085.0,98.7683,99.0362,98.6194,98.7186,14085.0
2025-02-03 14:00:00,99.52,100.26,99.52,100.22,14751.0,98.7583,99.4927,98.7583,99.453,14751.0
2025-02-03 14:30:00,100.22,100.64,100.12,100.41,40922.0,99.453,99.8698,99.3537,99.6415,40922.0
2025-02-03 15:00:00,100.41,100.93,100.32,100.37,25510.0,99.6415,100.1575,99.5522,99.6018,25510.0
2025-02-03 15:30:00,100.35,100.58,99.97,100.29,91937.0,99.582,99.8102,99.2049,99.5224,91937.0
2025-02-04 09:30:00,99.91,100.63,99.42,99.89,8746.0,99.1453,99.8598,98.6591,99.1255,8746.0
2025-02-04 10:00:00,100.27,101.21,100.0,100.01,21066.0,99.5026,100.4354,99.2347,99.2446,21066.0
2025-02-04 10:30:00,100.14,100.89,99.93,100.73,8667.0,99.3736,100.1178,99.1652,99.9591,8667.0
2025-02-04 11:00:00,100.63,101.84,100.55,101.84,16281.0,99.8598,101.0606,99.7804,101.0606,16281.0
2025-02-04 11:30:00,101.84,101.94,101.22,101.47,8219.0,101.0606,101.1598,100.4453,100.6934,8219.0
2025-02-04 12:00:00,101.59,101.61,101.07,101.07,6404.0,100.8125,100.8323,100.2965,100.2965,6404.0
2025-02-04 12:30:00,101.08,101.7,101.08,101.7,4038.0,100.3064,100.9216,100.3064,100.9216,4038.0
2025-02-04 13:00:00,101.59,101.89,101.51,101.79,5738.0,100.8125,101.1102,100.7331,101.011,5738.0
2025-02-04 13:30:00,101.8,101.88,101.43,101.72,9243.0,101.0209,101.1003,100.6537,100.9415,9243.0
2025-02-04 14:00:00,101.87,101.88,101.51,101.78,10085.0,101.0903,101.1003,100.7331,101.001,10085.0
2025-02-04 14:30:00,101.71,101.87,101.13,101.17,11091.0,100.9316,101.0903,100.356,100.3957,11091.0
2025-02-04 15:00:00,101.18,101.69,101.17,101.58,9945.0,100.4056,100.9117,100.3957,100.8026,9945.0
2025-02-04 15:30:00,101.5,102.16,101.46,101.76,71051.0,100.7232,101.3781,100.6835,100.9812,71051.0
2025-02-05 09:30:00,101.75,101.88,100.19,100.47,14227.0,100.9713,101.1003,99.4232,99.7011,14227.0
2025-02-05 10:00:00,100.35,101.47,99.92,101.13,13042.0,99.582,100.6934,99.1553,100.356,13042.0
2025-02-05 10:30:00,101.05,101.32,100.75,101.31,8982.0,100.2766,100.5446,99.9789,100.5346,8982.0
2025-02-05 11:00:00,101.21,101.82,101.21,101.65,4235.0,100.4354,101.0407,100.4354,100.872,4235.0
2025-02-05 11:30:00,101.65,102.44,101.63,102.35,13455.0,100.872,101.656,100.8522,101.5667,13455.0
2025-02-05 12:00:00,102.46,102.85,102.42,102.58,7882.0,101.6758,102.0628,101.6361,101.7949,7882.0
2025-02-05 12:30:00,102.55,102.75,102.42,102.7,5516.0,101.7651,101.9636,101.6361,101.914,5516.0
2025-02-05 13:00:00,102.7,103.0,102.51,102.9,7250.0,101.914,102.2117,101.7254,102.1125,7250.0
2025-02-05 13:30:00,102.9,103.02,102.78,102.94,15062.0,102.1125,102.2315,101.9934,102.1522,15062.0
2025-02-05 14:00:00,102.95,103.0,102.53,102.64,9006.0,102.1621,102.2117,101.7453,101.8544,9006.0
2025-02-05 14:30:00,102.65,102.71,102.08,102.09,8743.0,101.8644,101.9239,101.2987,101.3087,8743.0
2025-02-05 15:00:00,102.09,102.34,101.97,102.13,9063.0,101.3087,101.5567,101.1896,101.3484,9063.0
2025-02-05 15:30:00,102.22,102.97,102.06,102.55,68603.0,101.4377,102.1819,101.2789,101.7651,68603.0
2025-02-06 09:30:00,102.76,103.39,102.24,102.52,10012.0,101.9735,102.5987,101.4575,101.7354,10012.0
2025-02-06 10:00:00,102.43,102.86,102.07,102.14,11598.0,101.6461,102.0728,101.2888,101.3583,11598.0
2025-02-06 10:30:00,102.15,102.5,101.97,102.28,10597.0,101.3682,101.7155,101.1896,101.4972,10597.0
2025-02-06 11:00:00,102.28,102.51,101.84,102.14,19503.0,101.4972,101.7254,101.0606,101.3583,19503.0
2025-02-06 11:30:00,101.98,102.11,101.39,101.62,26022.0,101.1995,101.3285,100.614,100.8423,26022.0
2025-02-06 12:00:00,101.66,101.7,101.2,101.23,8628.0,100.882,100.9216,100.4255,100.4552,8628.0
2025-02-06 12:30:00,101.24,101.71,101.24,101.47,4897.0,100.4652,100.9316,100.4652,100.6934,4897.0
2025-02-06 13:00:00,101.46,101.58,101.22,101.44,8061.0,100.6835,100.8026,100.4453,100.6636,8061.0
2025-02-06 13:30:00,101.48,101.77,101.35,101.35,8700.0,100.7033,100.9911,100.5743,100.5743,8700.0
2025-02-06 14:00:00,101.39,101.4,100.62,100.77,10938.0,100.614,100.6239,99.8499,99.9988,10938.0
2025-02-06 14:30:00,100.77,101.03,100.44,101.0,12641.0,99.9988,100.2568,99.6713,100.227,12641.0
2025-02-06 15:00:00,101.0,101.01,100.61,100.61,13410.0,100.227,100.2369,99.84,99.84,13410.0
2025-02-06 15:30:00,100.59,101.2,100.58,100.89,53798.0,99.8201,100.4255,99.8102,100.1178,53798.0
2025-02-07 09:30:00,101.01,101.01,99.2,100.5,16980.0,100.2369,100.2369,98.4408,99.7308,16980.0
2025-02-07 10:00:00,100.1,100.28,99.01,99.88,21710.0,99.3339,99.5125,98.2522,99.1156,21710.0
2025-02-07 10:30:00,99.95,100.23,99.05,99.33,54627.0,99.185,99.4629,98.2919,98.5698,54627.0
2025-02-07 11:00:00,99.01,99.54,98.76,99.37,13992.0,98.2522,98.7782,98.0041,98.6095,13992.0
2025-02-07 11:30:00,99.37,99.53,98.82,98.9,12399.0,98.6095,98.7683,98.0637,98.1431,12399.0
2025-02-07 12:00:00,98.83,99.21,98.75,98.9,18629.0,98.0736,98.4507,97.9942,98.1431,18629.0
2025-02-07 12:30:00,98.82,98.82,98.53,98.62,4827.0,98.0637,98.0637,97.7759,97.8652,4827.0
2025-02-07 13:00:00,98.59,98.84,98.32,98.48,6389.0,97.8354,98.0835,97.5675,97.7263,6389.0
2025-02-07 13:30:00,98.58,98.73,98.44,98.65,10355.0,97.8255,97.9744,97.6866,97.895,10355.0
2025-02-07 14:00:00,98.65,99.23,98.23,98.48,17516.0,97.895,98.4705,97.4782,97.7263,17516.0
2025-02-07 14:30:00,98.48,99.19,98.33,99.04,20051.0,97.7263,98.4309,97.5774,98.282,20051.0
2025-02-07 15:00:00,99.0,99.33,98.97,99.14,24178.0,98.2423,98.5698,98.2125,98.3812,24178.0
2025-02-07 15:30:00,99.17,99.61,99.17,99.3,92711.0,98.411,98.8476,98.411,98.54,92711.0
2025-02-10 09:30:00,100.82,100.82,98.61,100.44,17784.0,100.0484,100.0484,97.8553,99.6713,17784.0
2025-02-10 10:00:00,100.44,100.75,100.2,100.51,21864.0,99.6713,99.9789,99.4331,99.7408,21864.0
2025-02-10 10:30:00,100.53,101.19,100.5,100.99,14795.0,99.7606,100.4155,99.7308,100.2171,14795.0
2025-02-10 11:00:00,100.93,101.36,100.28,100.95,28119.0,100.1575,100.5842,99.5125,100.1774,28119.0
2025-02-10 11:30:00,101.02,101.42,100.62,101.3,20340.0,100.2468,100.6438,99.8499,100.5247,20340.0
2025-02-10 12:00:00,101.3,101.64,101.17,101.54,17681.0,100.5247,100.8621,100.3957,100.7629,17681.0
2025-02-10 12:30:00,101.52,101.64,101.28,101.64,11522.0,100.743,100.8621,100.5049,100.8621,11522.0
2025-02-10 13:00:00,101.63,101.95,101.48,101.48,9272.0,100.8522,101.1697,100.7033,100.7033,9272.0
2025-02-10 13:30:00,101.54,102.02,101.49,101.88,10819.0,100.7629,101.2392,100.7133,101.1003,10819.0
2025-02-10 14:00:00,101.93,102.11,101.69,101.74,17571.0,101.1499,101.3285,100.9117,100.9613,17571.0
2025-02-10 14:30:00,101.65,101.77,101.31,101.42,10091.0,100.872,100.9911,100.5346,100.6438,10091.0
2025-02-10 15:00:00,101.34,101.56,101.13,101.45,19915.0,100.5644,100.7827,100.356,100.6736,19915.0
2025-02-10 15:30:00,101.42,101.42,100.55,101.07,116685.0,100.6438,100.6438,99.7804,100.2965,116685.0
2025-02-11 09:30:00,100.62,101.84,100.62,101.62,6327.0,99.8499,101.0606,99.8499,100.8423,6327.0
2025-02-11 10:00:00,101.48,102.0,100.96,102.0,10188.0,100.7033,101.2193,100.1873,101.2193,10188.0
2025-02-11 10:30:00,101.94,102.05,101.64,101.7,3178.0,101.1598,101.269,100.8621,100.9216,3178.0
2025-02-11 11:00:00,101.79,102.15,101.65,102.02,17053.0,101.011,101.3682,100.872,101.2392,17053.0
2025-02-11 11:30:00,102.02,102.15,101.87,101.99,9267.0,101.2392,101.3682,101.0903,101.2094,9267.0
2025-02-11 12:00:00,101.96,102.14,101.82,101.97,14401.0,101.1797,101.3583,101.0407,101.1896,14401.0
2025-02-11 12:30:00,101.95,102.02,101.45,101.45,6820.0,101.1697,101.2392,100.6736,100.6736,6820.0
2025-02-11 13:00:00,101.42,101.99,101.4,101.88,11198.0,100.6438,101.2094,100.6239,101.1003,11198.0
2025-02-11 13:30:00,101.95,102.55,101.95,102.45,20872.0,101.1697,101.7651,101.1697,101.6659,20872.0
2025-02-11 14:00:00,102.45,103.32,102.44,102.61,37304.0,101.6659,102.5292,101.656,101.8247,37304.0
2025-02-11 14:30:00,102.61,103.26,102.6,103.08,34251.0,101.8247,102.4697,101.8148,102.2911,34251.0
2025-02-11 15:00:00,103.08,103.76,102.98,103.56,40724.0,102.2911,102.9659,102.1918,102.7674,40724.0
2025-02-11 15:30:00,103.55,103.82,102.75,102.94,136706.0,102.7575,103.0254,101.9636,102.1522,136706.0
2025-02-12 09:30:00,101.77,101.77,100.2,100.54,40894.0,100.9911,100.9911,99.4331,99.7705,40894.0
2025-02-12 10:00:00,100.48,100.48,99.67,99.81,25737.0,99.711,99.711,98.9072,99.0461,25737.0
2025-02-12 10:30:00,99.81,101.18,99.62,101.18,57237.0,99.0461,100.4056,98.8576,100.4056,57237.0
2025-02-12 11:00:00,101.09,101.1,100.13,100.32,21869.0,100.3163,100.3262,99.3637,99.5522,21869.0
2025-02-12 11:30:00,100.43,100.6,100.16,100.41,19819.0,99.6614,99.8301,99.3934,99.6415,19819.0
2025-02-12 12:00:00,100.39,100.97,100.38,100.81,15940.0,99.6217,100.1972,99.6117,100.0385,15940.0
2025-02-12 12:30:00,100.81,101.34,100.8,101.27,27826.0,100.0385,100.5644,100.0285,100.4949,27826.0
2025-02-12 13:00:00,101.28,101.32,100.54,100.59,9172.0,100.5049,100.5446,99.7705,99.8201,9172.0
2025-02-12 13:30:00,100.72,101.05,100.71,100.85,11543.0,99.9491,100.2766,99.9392,100.0781,11543.0
2025-02-12 14:00:00,100.81,101.1,100.74,101.09,9878.0,100.0385,100.3262,99.969,100.3163,9878.0
2025-02-12 14:30:00,101.05,101.59,100.99,101.47,19119.0,100.2766,100.8125,100.2171,100.6934,19119.0
2025-02-12 15:00:00,101.44,101.58,101.11,101.11,13929.0,100.6636,100.8026,100.3362,100.3362,13929.0
2025-02-12 15:30:00,101.14,101.75,100.92,101.73,50417.0,100.3659,100.9713,100.1476,100.9514,50417.0
2025-02-13 09:30:00,102.26,102.57,101.18,102.57,12896.0,101.4774,101.785,100.4056,101.785,12896.0
2025-02-13 10:00:00,102.29,102.41,101.93,102.03,6654.0,101.5071,101.6262,101.1499,101.2491,6654.0
2025-02-13 10:30:00,102.04,102.1,101.65,101.83,4034.0,101.259,101.3186,100.872,101.0506,4034.0
2025-02-13 11:00:00,102.02,102.06,101.22,101.24,4322.0,101.2392,101.2789,100.4453,100.4652,4322.0
2025-02-13 11:30:00,101.33,101.7,101.17,101.65,18575.0,100.5545,100.9216,100.3957,100.872,18575.0
2025-02-13 12:00:00,101.6,102.38,101.6,102.18,8671.0,100.8224,101.5964,100.8224,101.398,8671.0
2025-02-13 12:30:00,102.25,102.25,101.44,101.49,4890.0,101.4674,101.4674,100.6636,100.7133,4890.0
2025-02-13 13:00:00,101.39,101.74,101.21,101.72,15196.0,100.614,100.9613,100.4354,100.9415,15196.0
2025-02-13 13:30:00,101.68,102.14,101.59,102.01,11387.0,100.9018,101.3583,100.8125,101.2293,11387.0
2025-02-13 14:00:00,101.97,102.58,101.89,102.52,10674.0,101.1896,101.7949,101.1102,101.7354,10674.0
2025-02-13 14:30:00,102.52,102.84,102.28,102.37,10183.0,101.7354,102.0529,101.4972,101.5865,10183.0
2025-02-13 15:00:00,102.46,102.56,102.12,102.51,17860.0,101.6758,101.7751,101.3384,101.7254,17860.0
2025-02-13 15:30:00,102.48,102.75,102.03,102.52,70690.0,101.6957,101.9636,101.2491,101.7354,70690.0
2025-02-14 09:30:00,103.8,105.74,103.05,104.5,71066.0,103.0056,104.9307,102.2613,103.7002,71066.0
2025-02-14 10:00:00,104.35,104.35,103.34,103.72,15659.0,103.5514,103.5514,102.5491,102.9262,15659.0
2025-02-14 10:30:00,103.83,104.29,103.56,103.93,17898.0,103.0353,103.4918,102.7674,103.1346,17898.0
2025-02-14 11:00:00,103.93,104.22,103.88,104.03,7809.0,103.1346,103.4224,103.085,103.2338,7809.0
2025-02-14 11:30:00,104.06,104.3,103.83,104.05,31921.0,103.2636,103.5017,103.0353,103.2537,31921.0
2025-02-14 12:00:00,104.05,104.05,103.44,103.54,15959.0,103.2537,103.2537,102.6483,102.7476,15959.0
2025-02-14 12:30:00,103.44,103.54,102.76,102.85,28256.0,102.6483,102.7476,101.9735,102.0628,28256.0
2025-02-14 13:00:00,102.84,103.33,102.79,103.33,14433.0,102.0529,102.5392,102.0033,102.5392,14433.0
2025-02-14 13:30:00,103.27,103.64,103.25,103.56,6023.0,102.4796,102.8468,102.4598,102.7674,6023.0
2025-02-14 14:00:00,103.6,103.82,103.48,103.49,12405.0,102.8071,103.0254,102.688,102.6979,12405.0
2025-02-14 14:30:00,103.46,103.72,103.39,103.6,16976.0,102.6682,102.9262,102.5987,102.8071,16976.0
2025-02-14 15:00:00,103.57,103.69,103.39,103.64,23383.0,102.7773,102.8964,102.5987,102.8468,23383.0
2025-02-14 15:30:00,103.61,104.02,103.4,103.92,111665.0,102.817,103.2239,102.6086,103.1247,111665.0
2025-02-18 09:30:00,104.17,105.16,103.76,104.92,36471.0,103.3727,104.3552,102.9659,104.117,36471.0
2025-02-18 10:00:00,104.89,105.45,104.36,105.39,32415.0,104.0872,104.6429,103.5613,104.5834,32415.0
2025-02-18 10:30:00,105.39,105.75,105.07,105.07,31889.0,104.5834,104.9406,104.2659,104.2659,31889.0
2025-02-18 11:00:00,105.13,105.14,104.36,104.5,21184.0,104.3254,104.3353,103.5613,103.7002,21184.0
2025-02-18 11:30:00,104.49,104.5,103.93,104.25,12661.0,103.6903,103.7002,103.1346,103.4521,12661.0
2025-02-18 12:00:00,104.2,104.54,104.15,104.37,9482.0,103.4025,103.7399,103.3529,103.5712,9482.0
2025-02-18 12:30:00,104.23,104.31,104.0,104.13,12058.0,103.4323,103.5117,103.204,103.333,12058.0
2025-02-18 13:00:00,104.19,104.23,104.0,104.04,15118.0,103.3926,103.4323,103.204,103.2437,15118.0
2025-02-18 13:30:00,104.06,104.35,103.98,104.26,17582.0,103.2636,103.5514,103.1842,103.4621,17582.0
2025-02-18 14:00:00,104.27,104.5,103.79,103.85,25240.0,103.472,103.7002,102.9956,103.0552,25240.0
2025-02-18 14:30:00,103.82,104.19,103.74,104.15,12449.0,103.0254,103.3926,102.946,103.3529,12449.0
2025-02-18 15:00:00,104.15,104.64,103.72,104.46,21186.0,103.3529,103.8391,102.9262,103.6605,21186.0
2025-02-18 15:30:00,104.39,104.69,104.14,104.18,69917.0,103.5911,103.8888,103.343,103.3827,69917.0
2025-02-19 09:30:00,102.86,102.86,101.63,101.88,12351.0,102.0728,102.0728,100.8522,101.1003,12351.0
2025-02-19 10:00:00,101.91,102.39,101.9,102.24,4475.0,101.13,101.6064,101.1201,101.4575,4475.0
2025-02-19 10:30:00,102.29,102.55,101.6,101.7,17232.0,101.5071,101.7651,100.8224,100.9216,17232.0
2025-02-19 11:00:00,101.72,101.72,101.29,101.31,7511.0,100.9415,100.9415,100.5148,100.5346,7511.0
2025-02-19 11:30:00,101.3,101.35,100.86,100.9,3769.0,100.5247,100.5743,100.0881,100.1278,3769.0
2025-02-19 12:00:00,100.93,101.0,100.47,100.7,6199.0,100.1575,100.227,99.7011,99.9293,6199.0
2025-02-19 12:30:00,100.7,101.01,100.7,100.76,5891.0,99.9293,100.2369,99.9293,99.9888,5891.0
2025-02-19 13:00:00,100.77,101.18,100.77,100.94,4758.0,99.9988,100.4056,99.9988,100.1675,4758.0
2025-02-19 13:30:00,101.12,101.76,101.12,101.55,6504.0,100.3461,100.9812,100.3461,100.7728,6504.0
2025-02-19 14:00:00,101.42,102.78,101.38,102.57,10138.0,100.6438,101.9934,100.6041,101.785,10138.0
2025-02-19 14:30:00,102.54,102.54,102.2,102.23,6072.0,101.7552,101.7552,101.4178,101.4476,6072.0
2025-02-19 15:00:00,102.27,102.42,101.98,101.98,8566.0,101.4873,101.6361,101.1995,101.1995,8566.0
2025-02-19 15:30:00,102.06,102.32,101.96,102.07,59074.0,101.2789,101.5369,101.1797,101.2888,59074.0
2025-02-20 09:30:00,101.8,102.18,101.15,101.48,4630.0,101.0209,101.398,100.3759,100.7033,4630.0
2025-02-20 10:00:00,101.48,101.49,100.62,100.62,17766.0,100.7033,100.7133,99.8499,99.8499,17766.0
2025-02-20 10:30:00,100.8,101.03,100.62,100.77,5745.0,100.0285,100.2568,99.8499,99.9988,5745.0
2025-02-20 11:00:00,100.6,100.72,100.46,100.62,6439.0,99.8301,99.9491,99.6911,99.8499,6439.0
2025-02-20 11:30:00,100.54,100.58,100.13,100.13,3956.0,99.7705,99.8102,99.3637,99.3637,3956.0
2025-02-20 12:00:00,100.08,100.76,100.0,100.69,9159.0,99.314,99.9888,99.2347,99.9194,9159.0
2025-02-20 12:30:00,100.84,100.92,100.46,100.64,5743.0,100.0682,100.1476,99.6911,99.8698,5743.0
2025-02-20 13:00:00,100.68,100.68,100.23,100.58,5203.0,99.9095,99.9095,99.4629,99.8102,5203.0
2025-02-20 13:30:00,100.58,100.72,100.38,100.4,9457.0,99.8102,99.9491,99.6117,99.6316,9457.0
2025-02-20 14:00:00,100.37,100.67,100.35,100.48,5260.0,99.6018,99.8995,99.582,99.711,5260.0
2025-02-20 14:30:00,100.56,100.83,100.25,100.25,12538.0,99.7904,100.0583,99.4827,99.4827,12538.0
2025-02-20 15:00:00,100.32,100.5,99.92,100.01,22246.0,99.5522,99.7308,99.1553,99.2446,22246.0
2025-02-20 15:30:00,100.02,100.99,99.97,100.56,48768.0,99.2545,100.2171,99.2049,99.7904,48768.0
2025-02-21 09:30:00,101.6,101.6,99.6,100.07,9231.0,100.8224,100.8224,98.8377,99.3041,9231.0
2025-02-21 10:00:00,100.0,100.29,99.68,99.71,14297.0,99.2347,99.5224,98.9171,98.9469,14297.0
2025-02-21 10:30:00,99.64,100.11,99.61,99.83,7712.0,98.8774,99.3438,98.8476,99.066,7712.0
2025-02-21 11:00:00,99.9,100.08,99.57,99.75,5696.0,99.1354,99.314,98.8079,98.9866,5696.0
2025-02-21 11:30:00,99.72,100.11,99.72,100.06,8697.0,98.9568,99.3438,98.9568,99.2942,8697.0
2025-02-21 12:00:00,100.06,100.3,99.97,100.17,8354.0,99.2942,99.5324,99.2049,99.4034,8354.0
2025-02-21 12:30:00,100.25,100.25,99.88,100.04,9573.0,99.4827,99.4827,99.1156,99.2743,9573.0
2025-02-21 13:00:00,100.05,100.09,99.64,99.88,30307.0,99.2843,99.324,98.8774,99.1156,30307.0
2025-02-21 13:30:00,99.71,99.9,99.4,99.54,22751.0,98.9469,99.1354,98.6392,98.7782,22751.0
2025-02-21 14:00:00,99.55,100.1,99.42,99.43,7118.0,98.7881,99.3339,98.6591,98.669,7118.0
2025-02-21 14:30:00,99.54,99.78,99.3,99.43,8884.0,98.7782,99.0163,98.54,98.669,8884.0
2025-02-21 15:00:00,99.48,100.03,99.46,99.63,11327.0,98.7186,99.2644,98.6988,98.8675,11327.0
2025-02-21 15:30:00,99.63,99.74,98.97,99.01,84912.0,98.8675,98.9766,98.2125,98.2522,84912.0
2025-02-24 09:30:00,99.34,99.46,98.11,98.94,36397.0,98.5797,98.6988,97.3591,98.1828,36397.0
2025-02-24 10:00:00,98.94,99.64,98.43,99.53,10985.0,98.1828,98.8774,97.6767,98.7683,10985.0
2025-02-24 10:30:00,99.54,99.67,99.02,99.58,7127.0,98.7782,98.9072,98.2622,98.8179,7127.0
2025-02-24 11:00:00,99.65,100.04,99.65,100.04,7998.0,98.8873,99.2743,98.8873,99.2743,7998.0
2025-02-24 11:30:00,100.09,101.3,99.93,100.11,28236.0,99.324,100.5247,99.1652,99.3438,28236.0
2025-02-24 12:00:00,100.19,100.5,100.07,100.16,8832.0,99.4232,99.7308,99.3041,99.3934,8832.0
2025-02-24 12:30:00,100.06,100.92,100.06,100.67,10252.0,99.2942,100.1476,99.2942,99.8995,10252.0
2025-02-24 13:00:00,100.67,101.09,100.28,100.89,15493.0,99.8995,100.3163,99.5125,100.1178,15493.0
2025-02-24 13:30:00,100.88,101.22,100.73,100.93,15494.0,100.1079,100.4453,99.9591,100.1575,15494.0
2025-02-24 14:00:00,100.93,101.04,100.6,100.77,13304.0,100.1575,100.2667,99.8301,99.9988,13304.0
2025-02-24 14:30:00,100.82,101.06,100.82,100.97,13038.0,100.0484,100.2865,100.0484,100.1972,13038.0
2025-02-24 15:00:00,101.09,101.69,101.07,101.5,28644.0,100.3163,100.9117,100.2965,100.7232,28644.0
2025-02-24 15:30:00,101.57,101.75,100.75,100.77,120477.0,100.7926,100.9713,99.9789,99.9988,120477.0
2025-02-25 09:30:00,100.38,102.26,100.31,102.11,16904.0,99.6117,101.4774,99.5423,101.3285,16904.0
2025-02-25 10:00:00,101.85,101.89,101.05,101.08,29387.0,101.0705,101.1102,100.2766,100.3064,29387.0
2025-02-25 10:30:00,101.08,102.0,100.92,101.7,27625.0,100.3064,101.2193,100.1476,100.9216,27625.0
2025-02-25 11:00:00,101.61,101.88,101.15,101.25,5751.0,100.8323,101.1003,100.3759,100.4751,5751.0
2025-02-25 11:30:00,101.17,101.34,100.96,101.0,10831.0,100.3957,100.5644,100.1873,100.227,10831.0
2025-02-25 12:00:00,100.92,101.26,100.61,100.95,18027.0,100.1476,100.485,99.84,100.1774,18027.0
2025-02-25 12:30:00,101.09,101.55,100.87,101.45,30460.0,100.3163,100.7728,100.098,100.6736,30460.0
2025-02-25 13:00:00,101.33,101.57,100.95,100.95,6428.0,100.5545,100.7926,100.1774,100.1774,6428.0
2025-02-25 13:30:00,101.01,101.22,100.88,101.15,12635.0,100.2369,100.4453,100.1079,100.3759,12635.0
2025-02-25 14:00:00,101.06,101.21,100.76,100.85,11396.0,100.2865,100.4354,99.9888,100.0781,11396.0
2025-02-25 14:30:00,100.84,101.89,100.83,101.74,19470.0,100.0682,101.1102,100.0583,100.9613,19470.0
2025-02-25 15:00:00,101.73,102.28,101.42,102.23,21936.0,100.9514,101.4972,100.6438,101.4476,21936.0
2025-02-25 15:30:00,102.12,102.34,101.34,102.08,158995.0,101.3384,101.5567,100.5644,101.2987,158995.0
2025-02-26 09:30:00,102.42,103.47,102.07,102.88,23751.0,101.6361,102.6781,101.2888,102.0926,23751.0
2025-02-26 10:00:00,102.78,103.26,102.63,102.65,19048.0,101.9934,102.4697,101.8445,101.8644,19048.0
2025-02-26 10:30:00,102.65,102.74,101.81,101.93,14347.0,101.8644,101.9537,101.0308,101.1499,14347.0
2025-02-26 11:00:00,101.93,101.95,101.33,101.7,20144.0,101.1499,101.1697,100.5545,100.9216,20144.0
2025-02-26 11:30:00,101.62,102.35,101.45,101.75,14066.0,100.8423,101.5667,100.6736,100.9713,14066.0
2025-02-26 12:00:00,101.71,102.01,101.4,101.53,5931.0,100.9316,101.2293,100.6239,100.7529,5931.0
2025-02-26 12:30:00,101.54,101.67,101.06,101.31,9896.0,100.7629,100.8919,100.2865,100.5346,9896.0
2025-02-26 13:00:00,101.31,101.53,101.07,101.14,27122.0,100.5346,100.7529,100.2965,100.3659,27122.0
2025-02-26 13:30:00,101.17,101.49,100.58,100.98,41034.0,100.3957,100.7133,99.8102,100.2072,41034.0
2025-02-26 14:00:00,100.91,101.01,100.47,100.94,10779.0,100.1377,100.2369,99.7011,100.1675,10779.0
2025-02-26 14:30:00,100.78,101.39,100.77,100.95,18014.0,100.0087,100.614,99.9988,100.1774,18014.0
2025-02-26 15:00:00,100.92,101.23,100.84,101.23,18532.0,100.1476,100.4552,100.0682,100.4552,18532.0
2025-02-26 15:30:00,101.23,101.85,101.09,101.58,103874.0,100.4552,101.0705,100.3163,100.8026,103874.0
2025-02-27 09:30:00,101.09,101.4,100.04,100.72,7050.0,100.3163,100.6239,99.2743,99.9491,7050.0
2025-02-27 10:00:00,100.62,101.52,100.15,101.1,6678.0,99.8499,100.743,99.3835,100.3262,6678.0
2025-02-27 10:30:00,101.07,101.17,100.32,100.39,6047.0,100.2965,100.3957,99.5522,99.6217,6047.0
2025-02-27 11:00:00,100.59,100.78,100.5,100.5,3821.0,99.8201,100.0087,99.7308,99.7308,3821.0
2025-02-27 11:30:00,100.38,100.77,100.31,100.45,7746.0,99.6117,99.9988,99.5423,99.6812,7746.0
2025-02-27 12:00:00,100.64,100.94,100.54,100.88,14810.0,99.8698,100.1675,99.7705,100.1079,14810.0
2025-02-27 12:30:00,101.08,101.32,100.61,100.81,7626.0,100.3064,100.5446,99.84,100.0385,7626.0
2025-02-27 13:00:00,100.8,101.03,100.71,100.73,4893.0,100.0285,100.2568,99.9392,99.9591,4893.0
2025-02-27 13:30:00,100.7,100.85,100.21,100.21,12195.0,99.9293,100.0781,99.443,99.443,12195.0
2025-02-27 14:00:00,100.2,100.29,99.26,99.28,10850.0,99.4331,99.5224,98.5003,98.5202,10850.0
2025-02-27 14:30:00,99.18,99.34,98.61,98.84,14669.0,98.4209,98.5797,97.8553,98.0835,14669.0
2025-02-27 15:00:00,98.98,99.26,98.32,98.43,15080.0,98.2225,98.5003,97.5675,97.6767,15080.0
2025-02-27 15:30:00,98.34,98.68,98.16,98.21,76396.0,97.5874,97.9248,97.4087,97.4584,76396.0
2025-02-28 09:30:00,98.43,100.28,98.43,100.28,6930.0,97.6767,99.5125,97.6767,99.5125,6930.0
2025-02-28 10:00:00,99.94,100.36,99.81,100.23,13617.0,99.1751,99.5919,99.0461,99.4629,13617.0
2025-02-28 10:30:00,100.16,100.41,100.12,100.28,5812.0,99.3934,99.6415,99.3537,99.5125,5812.0
2025-02-28 11:00:00,100.31,100.35,99.93,99.93,10817.0,99.5423,99.582,99.1652,99.1652,10817.0
2025-02-28 11:30:00,99.88,100.22,99.87,99.92,10001.0,99.1156,99.453,99.1056,99.1553,10001.0
2025-02-28 12:00:00,99.97,99.97,99.55,99.58,5264.0,99.2049,99.2049,98.7881,98.8179,5264.0
2025-02-28 12:30:00,99.67,99.67,98.74,98.74,11366.0,98.9072,98.9072,97.9843,97.9843,11366.0
2025-02-28 13:00:00,98.77,98.77,98.11,98.25,6044.0,98.0141,98.0141,97.3591,97.498,6044.0
2025-02-28 13:30:00,98.28,98.81,98.28,98.42,12704.0,97.5278,98.0538,97.5278,97.6667,12704.0
2025-02-28 14:00:00,98.48,98.52,98.25,98.41,6797.0,97.7263,97.766,97.498,97.6568,6797.0
2025-02-28 14:30:00,98.32,98.78,98.32,98.78,11014.0,97.5675,98.024,97.5675,98.024,11014.0
2025-02-28 15:00:00,98.74,99.09,98.08,98.61,35891.0,97.9843,98.3316,97.3293,97.8553,35891.0
2025-02-28 15:30:00,98.54,99.48,98.36,99.48,88860.0,97.7858,98.7186,97.6072,98.7186,88860.0
2025-03-03 09:30:00,102.05,104.57,101.83,103.37,75342.0,101.269,103.7697,101.0506,102.5789,75342.0
2025-03-03 10:00:00,103.23,103.53,102.44,102.93,46791.0,102.4399,102.7376,101.656,102.1422,46791.0
2025-03-03 10:30:00,103.11,104.09,102.92,103.01,116511.0,102.3209,103.2934,102.1323,102.2216,116511.0
2025-03-03 11:00:00,102.97,103.45,102.66,102.69,85015.0,102.1819,102.6583,101.8743,101.9041,85015.0
2025-03-03 11:30:00,102.63,102.87,102.18,102.75,16728.0,101.8445,102.0827,101.398,101.9636,16728.0
2025-03-03 12:00:00,102.75,103.02,102.46,102.46,16254.0,101.9636,102.2315,101.6758,101.6758,16254.0
2025-03-03 12:30:00,102.51,102.77,101.87,101.95,20656.0,101.7254,101.9835,101.0903,101.1697,20656.0
2025-03-03 13:00:00,101.94,101.94,101.13,101.24,14438.0,101.1598,101.1598,100.356,100.4652,14438.0
2025-03-03 13:30:00,101.15,101.91,100.97,101.19,16227.0,100.3759,101.13,100.1972,100.4155,16227.0
2025-03-03 14:00:00,101.19,101.64,101.05,101.12,18143.0,100.4155,100.8621,100.2766,100.3461,18143.0
2025-03-03 14:30:00,101.12,101.56,100.6,100.6,26463.0,100.3461,100.7827,99.8301,99.8301,26463.0
2025-03-03 15:00:00,100.54,100.69,99.43,99.55,61548.0,99.7705,99.9194,98.669,98.7881,61548.0
2025-03-03 15:30:00,99.64,99.86,99.18,99.41,163700.0,98.8774,99.0957,98.4209,98.6492,163700.0
2025-03-04 09:30:00,97.15,97.77,96.33,96.84,35673.0,96.4065,97.0217,95.5927,96.0988,35673.0
2025-03-04 10:00:00,96.84,97.25,95.04,95.37,48385.0,96.0988,96.5057,94.3126,94.6401,48385.0
2025-03-04 10:30:00,95.44,95.65,94.27,94.79,23689.0,94.7096,94.9179,93.5485,94.0645,23689.0
2025-03-04 11:00:00,94.64,94.69,93.64,93.85,17783.0,93.9157,93.9653,92.9233,93.1317,17783.0
2025-03-04 11:30:00,93.78,94.77,93.74,94.43,20873.0,93.0623,94.0447,93.0226,93.7073,20873.0
2025-03-04 12:00:00,94.44,95.04,94.19,94.9,22130.0,93.7172,94.3126,93.4691,94.1737,22130.0
2025-03-04 12:30:00,94.82,95.29,94.47,94.54,14717.0,94.0943,94.5607,93.747,93.8164,14717.0
2025-03-04 13:00:00,94.63,94.97,94.35,94.48,23371.0,93.9058,94.2432,93.6279,93.7569,23371.0
2025-03-04 13:30:00,94.48,95.28,94.42,95.2,54138.0,93.7569,94.5508,93.6974,94.4714,54138.0
2025-03-04 14:00:00,95.09,95.82,95.09,95.7,28128.0,94.3622,95.0866,94.3622,94.9676,28128.0
2025-03-04 14:30:00,95.78,96.51,95.61,96.25,35061.0,95.047,95.7714,94.8783,95.5134,35061.0
2025-03-04 15:00:00,96.24,96.88,95.97,96.68,28501.0,95.5034,96.1385,95.2355,95.9401,28501.0
2025-03-04 15:30:00,96.64,96.64,94.91,95.28,160336.0,95.9004,95.9004,94.1836,94.5508,160336.0
2025-03-05 09:30:00,81.75,86.69,79.5,84.34,461791.0,81.1243,86.0265,78.8916,83.6945,461791.0
2025-03-05 10:00:00,84.34,84.34,80.8,81.03,244150.0,83.6945,83.6945,80.1816,80.4098,244150.0
2025-03-05 10:30:00,81.0,81.66,79.25,79.37,194811.0,80.3801,81.035,78.6435,78.7625,194811.0
2025-03-05 11:00:00,79.39,80.1,78.88,79.78,160011.0,78.7824,79.487,78.2763,79.1694,160011.0
2025-03-05 11:30:00,79.78,81.6,79.66,81.57,252273.0,79.1694,80.9755,79.0503,80.9457,252273.0
2025-03-05 12:00:00,81.56,81.57,80.17,80.77,113730.0,80.9358,80.9457,79.5564,80.1518,113730.0
2025-03-05 12:30:00,80.78,81.15,79.54,80.58,132789.0,80.1618,80.5289,78.9312,79.9633,132789.0
2025-03-05 13:00:00,80.5,80.86,79.94,80.54,132158.0,79.8839,80.2411,79.3282,79.9236,132158.0
2025-03-05 13:30:00,80.43,80.86,79.18,80.17,251677.0,79.8144,80.2411,78.574,79.5564,251677.0
2025-03-05 14:00:00,80.17,81.15,80.0,80.75,109305.0,79.5564,80.5289,79.3877,80.132,109305.0
2025-03-05 14:30:00,80.75,81.16,80.38,80.93,80148.0,80.132,80.5388,79.7648,80.3106,80148.0
2025-03-05 15:00:00,80.97,81.54,80.44,81.04,126345.0,80.3503,80.9159,79.8244,80.4198,126345.0
2025-03-05 15:30:00,81.01,81.76,80.51,81.4,528207.0,80.39,81.1343,79.8938,80.777,528207.0
2025-03-06 09:30:00,80.1,82.66,79.72,81.08,52356.0,79.487,82.0274,79.1099,80.4595,52356.0
2025-03-06 10:00:00,81.08,82.02,81.02,81.26,40738.0,80.4595,81.3923,80.3999,80.6381,40738.0
2025-03-06 10:30:00,81.36,82.93,81.29,82.84,36861.0,80.7373,82.2953,80.6679,82.206,36861.0
2025-03-06 11:00:00,82.93,83.52,82.66,83.42,50131.0,82.2953,82.8808,82.0274,82.7815,50131.0
2025-03-06 11:30:00,83.49,83.69,82.48,82.89,41162.0,82.851,83.0495,81.8487,82.2556,41162.0
2025-03-06 12:00:00,82.87,83.89,82.51,83.73,51464.0,82.2358,83.248,81.8785,83.0892,51464.0
2025-03-06 12:30:00,83.92,84.73,83.69,84.7,47895.0,83.2777,84.0815,83.0495,84.0518,47895.0
2025-03-06 13:00:00,84.71,85.35,84.45,85.15,38990.0,84.0617,84.6968,83.8037,84.4983,38990.0
2025-03-06 13:30:00,85.18,85.5,84.52,85.35,63207.0,84.5281,84.8456,83.8731,84.6968,63207.0
2025-03-06 14:00:00,85.34,85.64,84.96,85.52,88415.0,84.6869,84.9846,84.3098,84.8655,88415.0
2025-03-06 14:30:00,85.57,86.82,85.41,85.51,78708.0,84.9151,86.1555,84.7563,84.8556,78708.0
2025-03-06 15:00:00,85.5,86.37,85.49,86.34,98442.0,84.8456,85.709,84.8357,85.6792,98442.0
2025-03-06 15:30:00,86.3,86.94,85.77,86.43,269773.0,85.6395,86.2746,85.1136,85.7685,269773.0
2025-03-07 09:30:00,86.69,88.83,86.56,88.08,37008.0,86.0265,88.1501,85.8975,87.4059,37008.0
2025-03-07 10:00:00,88.08,88.86,87.07,88.06,39117.0,87.4059,88.1799,86.4036,87.386,39117.0
2025-03-07 10:30:00,87.99,88.64,87.18,87.47,34933.0,87.3166,87.9616,86.5128,86.8006,34933.0
2025-03-07 11:00:00,87.3,87.33,85.77,86.01,133653.0,86.6319,86.6616,85.1136,85.3517,133653.0
2025-03-07 11:30:00,86.02,86.12,85.1,85.31,45783.0,85.3617,85.4609,84.4487,84.6571,45783.0
2025-03-07 12:00:00,85.24,85.31,83.02,84.05,129845.0,84.5876,84.6571,82.3846,83.4067,129845.0
2025-03-07 12:30:00,84.07,85.53,84.07,85.25,103736.0,83.4266,84.8754,83.4266,84.5975,103736.0
2025-03-07 13:00:00,85.25,85.45,84.28,84.36,165198.0,84.5975,84.796,83.635,83.7144,165198.0
2025-03-07 13:30:00,84.23,86.12,84.23,86.04,82781.0,83.5853,85.4609,83.5853,85.3815,82781.0
2025-03-07 14:00:00,86.04,86.63,85.77,86.21,38477.0,85.3815,85.967,85.1136,85.5502,38477.0
2025-03-07 14:30:00,86.28,86.35,85.43,85.51,48985.0,85.6197,85.6891,84.7762,84.8556,48985.0
2025-03-07 15:00:00,85.58,86.18,85.46,86.09,59861.0,84.925,85.5204,84.8059,85.4311,59861.0
2025-03-07 15:30:00,86.07,86.52,85.61,85.64,363919.0,85.4113,85.8578,84.9548,84.9846,363919.0
2025-03-10 09:30:00,84.92,84.98,82.11,83.09,109506.0,84.2701,84.3296,81.4816,82.4541,109506.0
2025-03-10 10:00:00,83.0,83.55,82.49,82.77,151464.0,82.3648,82.9106,81.8587,82.1365,151464.0
2025-03-10 10:30:00,82.8,83.12,82.1,82.99,88616.0,82.1663,82.4838,81.4717,82.3548,88616.0
2025-03-10 11:00:00,83.0,83.23,81.82,82.21,61875.0,82.3648,82.593,81.1938,81.5808,61875.0
2025-03-10 11:30:00,82.02,83.06,81.93,82.81,109850.0,81.3923,82.4243,81.303,82.1762,109850.0
2025-03-10 12:00:00,82.81,83.66,82.58,83.31,33691.0,82.1762,83.0197,81.948,82.6724,33691.0
2025-03-10 12:30:00,83.51,83.79,83.09,83.17,26078.0,82.8709,83.1487,82.4541,82.5335,26078.0
2025-03-10 13:00:00,83.17,83.27,82.65,82.91,45363.0,82.5335,82.6327,82.0174,82.2755,45363.0
2025-03-10 13:30:00,82.91,83.61,82.83,83.01,53665.0,82.2755,82.9701,82.1961,82.3747,53665.0
2025-03-10 14:00:00,83.01,83.22,82.14,82.55,56521.0,82.3747,82.5831,81.5113,81.9182,56521.0
2025-03-10 14:30:00,82.71,82.91,81.74,81.81,53352.0,82.077,82.2755,81.1144,81.1839,53352.0
2025-03-10 15:00:00,81.9,83.41,81.86,83.03,69799.0,81.2732,82.7716,81.2335,82.3945,69799.0
2025-03-10 15:30:00,83.07,83.12,82.09,82.24,299581.0,82.4342,82.4838,81.4617,81.6106,299581.0
2025-03-11 09:30:00,81.8,81.8,80.04,80.88,37141.0,81.1739,81.1739,79.4274,80.261,37141.0
2025-03-11 10:00:00,80.75,81.64,80.38,80.61,56317.0,80.132,81.0152,79.7648,79.9931,56317.0
2025-03-11 10:30:00,80.64,80.81,80.01,80.17,40775.0,80.0228,80.1915,79.3976,79.5564,40775.0
2025-03-11 11:00:00,80.0,80.09,79.13,79.3,40471.0,79.3877,79.477,78.5244,78.6931,40471.0
2025-03-11 11:30:00,79.35,79.51,78.78,78.83,29335.0,78.7427,78.9015,78.1771,78.2267,29335.0
2025-03-11 12:00:00,78.83,79.26,78.43,78.7,36053.0,78.2267,78.6534,77.8297,78.0977,36053.0
2025-03-11 12:30:00,78.81,78.98,78.55,78.64,65130.0,78.2068,78.3755,77.9488,78.0381,65130.0
2025-03-11 13:00:00,78.59,78.86,77.96,78.03,47332.0,77.9885,78.2564,77.3633,77.4328,47332.0
2025-03-11 13:30:00,78.09,78.22,77.11,77.37,37872.0,77.4923,77.6213,76.5198,76.7779,37872.0
2025-03-11 14:00:00,77.32,79.54,77.32,78.81,64929.0,76.7282,78.9312,76.7282,78.2068,64929.0
2025-03-11 14:30:00,78.73,79.47,78.24,79.22,43062.0,78.1274,78.8618,77.6412,78.6137,43062.0
2025-03-11 15:00:00,79.22,79.46,78.7,79.36,39552.0,78.6137,78.8519,78.0977,78.7526,39552.0
2025-03-11 15:30:00,79.28,80.0,78.77,78.78,226771.0,78.6732,79.3877,78.1671,78.1771,226771.0
2025-03-12 09:30:00,79.16,79.63,78.22,78.97,31179.0,78.5542,79.0206,77.6213,78.3656,31179.0
2025-03-12 10:00:00,78.97,79.52,78.56,78.7,93789.0,78.3656,78.9114,77.9587,78.0977,93789.0
2025-03-12 10:30:00,78.6,78.61,77.71,78.01,88089.0,77.9984,78.0084,77.1153,77.413,88089.0
2025-03-12 11:00:00,77.89,78.18,77.7,77.89,42730.0,77.2939,77.5817,77.1053,77.2939,42730.0
2025-03-12 11:30:00,77.84,78.43,77.75,78.38,42614.0,77.2443,77.8297,77.1549,77.7801,42614.0
2025-03-12 12:00:00,78.36,78.53,78.1,78.35,22577.0,77.7603,77.929,77.5023,77.7504,22577.0
2025-03-12 12:30:00,78.42,78.68,77.94,78.0,37273.0,77.8198,78.0778,77.3435,77.403,37273.0
2025-03-12 13:00:00,77.96,78.29,77.77,78.18,35509.0,77.3633,77.6908,77.1748,77.5817,35509.0
2025-03-12 13:30:00,78.09,78.33,77.74,77.79,44186.0,77.4923,77.7305,77.145,77.1946,44186.0
2025-03-12 14:00:00,77.84,78.56,77.58,78.53,23777.0,77.2443,77.9587,76.9862,77.929,23777.0
2025-03-12 14:30:00,78.53,78.7,78.34,78.54,22892.0,77.929,78.0977,77.7404,77.9389,22892.0
2025-03-12 15:00:00,78.54,78.86,78.28,78.66,56563.0,77.9389,78.2564,77.6809,78.058,56563.0
2025-03-12 15:30:00,78.58,78.78,78.18,78.31,124099.0,77.9786,78.1771,77.5817,77.7107,124099.0
2025-03-13 09:30:00,77.76,78.83,77.76,78.47,15823.0,77.1649,78.2267,77.1649,77.8694,15823.0
2025-03-13 10:00:00,78.5,79.27,77.91,78.03,34046.0,77.8992,78.6633,77.3137,77.4328,34046.0
2025-03-13 10:30:00,78.04,78.13,77.01,77.05,14863.0,77.4427,77.532,76.4206,76.4603,14863.0
2025-03-13 11:00:00,77.17,77.37,76.94,77.17,21241.0,76.5794,76.7779,76.3511,76.5794,21241.0
2025-03-13 11:30:00,77.08,77.2,76.37,76.56,27267.0,76.4901,76.6092,75.7855,75.9741,27267.0
2025-03-13 12:00:00,76.54,78.12,76.43,77.12,116828.0,75.9542,77.5221,75.845,76.5298,116828.0
2025-03-13 12:30:00,77.27,78.0,77.09,77.61,82940.0,76.6786,77.403,76.5,77.016,82940.0
2025-03-13 13:00:00,77.63,77.82,76.07,76.07,19030.0,77.0359,77.2244,75.4878,75.4878,19030.0
2025-03-13 13:30:00,76.09,76.2,75.78,75.84,21237.0,75.5076,75.6168,75.2,75.2596,21237.0
2025-03-13 14:00:00,75.97,76.89,75.97,76.42,19257.0,75.3886,76.3015,75.3886,75.8351,19257.0
2025-03-13 14:30:00,76.49,77.11,76.38,77.03,25240.0,75.9046,76.5198,75.7954,76.4405,25240.0
2025-03-13 15:00:00,77.03,77.32,76.61,76.71,32626.0,76.4405,76.7282,76.0237,76.1229,32626.0
2025-03-13 15:30:00,76.74,76.97,76.5,76.77,116351.0,76.1527,76.3809,75.9145,76.1824,116351.0
2025-03-14 09:30:00,78.04,79.74,77.51,79.28,37797.0,77.4427,79.1297,76.9168,78.6732,37797.0
2025-03-14 10:00:00,79.06,79.5,78.17,79.36,45521.0,78.4549,78.8916,77.5717,78.7526,45521.0
2025-03-14 10:30:00,79.23,79.81,79.12,79.74,21147.0,78.6236,79.1992,78.5145,79.1297,21147.0
2025-03-14 11:00:00,79.74,80.1,79.55,79.61,24992.0,79.1297,79.487,78.9412,79.0007,24992.0
2025-03-14 11:30:00,79.61,79.87,79.37,79.87,16118.0,79.0007,79.2587,78.7625,79.2587,16118.0
2025-03-14 12:00:00,79.91,80.17,79.7,79.87,34752.0,79.2984,79.5564,79.09,79.2587,34752.0
2025-03-14 12:30:00,79.87,80.74,79.87,80.6,27362.0,79.2587,80.1221,79.2587,79.9831,27362.0
2025-03-14 13:00:00,80.61,80.88,80.28,80.7,30123.0,79.9931,80.261,79.6656,80.0824,30123.0
2025-03-14 13:30:00,80.67,80.68,79.63,79.78,15380.0,80.0526,80.0625,79.0206,79.1694,15380.0
2025-03-14 14:00:00,79.78,80.43,79.77,80.29,27592.0,79.1694,79.8144,79.1595,79.6755,27592.0
2025-03-14 14:30:00,80.32,80.57,80.2,80.23,21982.0,79.7053,79.9534,79.5862,79.616,21982.0
2025-03-14 15:00:00,80.16,80.67,80.16,80.41,24709.0,79.5465,80.0526,79.5465,79.7946,24709.0
2025-03-14 15:30:00,80.46,80.63,80.05,80.62,155397.0,79.8442,80.0129,79.4373,80.003,155397.0
2025-03-17 09:30:00,80.18,81.17,80.18,80.79,19102.0,79.5663,80.5488,79.5663,80.1717,19102.0
2025-03-17 10:00:00,80.66,81.64,80.49,81.6,29389.0,80.0427,81.0152,79.874,80.9755,29389.0
2025-03-17 10:30:00,81.44,82.2,81.35,81.36,22931.0,80.8167,81.5709,80.7274,80.7373,22931.0
2025-03-17 11:00:00,81.34,81.79,81.0,81.54,16806.0,80.7175,81.164,80.3801,80.9159,16806.0
2025-03-17 11:30:00,81.54,81.58,81.04,81.05,17872.0,80.9159,80.9556,80.4198,80.4297,17872.0
2025-03-17 12:00:00,81.05,81.55,80.99,81.0,18353.0,80.4297,80.9259,80.3701,80.3801,18353.0
2025-03-17 12:30:00,80.88,81.18,80.4,81.18,40958.0,80.261,80.5587,79.7847,80.5587,40958.0
2025-03-17 13:00:00,81.08,81.42,81.0,81.34,19046.0,80.4595,80.7969,80.3801,80.7175,19046.0
2025-03-17 13:30:00,81.34,81.59,81.17,81.59,23354.0,80.7175,80.9656,80.5488,80.9656,23354.0
2025-03-17 14:00:00,81.47,82.01,81.39,81.93,28509.0,80.8465,81.3823,80.7671,81.303,28509.0
2025-03-17 14:30:00,81.9,82.44,81.75,82.33,25729.0,81.2732,81.809,81.1243,81.6999,25729.0
2025-03-17 15:00:00,82.23,82.28,81.87,82.2,41675.0,81.6007,81.6503,81.2434,81.5709,41675.0
2025-03-17 15:30:00,82.2,82.37,81.8,81.8,122674.0,81.5709,81.7396,81.1739,81.1739,122674.0
2025-03-18 09:30:00,81.58,81.88,80.93,81.62,11438.0,80.9556,81.2533,80.3106,80.9953,11438.0
2025-03-18 10:00:00,81.79,82.51,81.79,81.99,17912.0,81.164,81.8785,81.164,81.3625,17912.0
2025-03-18 10:30:00,82.1,82.15,81.09,81.11,5449.0,81.4717,81.5213,80.4694,80.4892,5449.0
2025-03-18 11:00:00,81.06,81.13,80.71,80.85,8745.0,80.4396,80.5091,80.0923,80.2312,8745.0
2025-03-18 11:30:00,80.84,81.23,80.84,81.05,14217.0,80.2213,80.6083,80.2213,80.4297,14217.0
2025-03-18 12:00:00,80.92,81.43,80.9,81.29,9467.0,80.3007,80.8068,80.2808,80.6679,9467.0
2025-03-18 12:30:00,81.44,81.65,81.01,81.13,24829.0,80.8167,81.0251,80.39,80.5091,24829.0
2025-03-18 13:00:00,81.11,81.52,80.93,81.42,19327.0,80.4892,80.8961,80.3106,80.7969,19327.0
2025-03-18 13:30:00,81.41,81.83,81.37,81.44,14782.0,80.7869,81.2037,80.7472,80.8167,14782.0
2025-03-18 14:00:00,81.49,81.63,81.19,81.35,12076.0,80.8663,81.0052,80.5686,80.7274,12076.0
2025-03-18 14:30:00,81.36,82.06,81.35,81.94,32041.0,80.7373,81.432,80.7274,81.3129,32041.0
2025-03-18 15:00:00,81.9,81.95,81.72,81.85,42858.0,81.2732,81.3228,81.0946,81.2236,42858.0
2025-03-18 15:30:00,81.83,82.24,81.62,81.85,147766.0,81.2037,81.6106,80.9953,81.2236,147766.0
2025-03-19 09:30:00,80.06,81.51,79.89,80.77,41597.0,79.4473,80.8862,79.2786,80.1518,41597.0
2025-03-19 10:00:00,80.74,81.02,80.39,80.96,14776.0,80.1221,80.3999,79.7747,80.3404,14776.0
2025-03-19 10:30:00,81.01,81.36,80.68,81.08,25690.0,80.39,80.7373,80.0625,80.4595,25690.0
2025-03-19 11:00:00,80.91,81.4,80.88,81.09,6916.0,80.2908,80.777,80.261,80.4694,6916.0
2025-03-19 11:30:00,81.17,81.46,80.88,80.97,8648.0,80.5488,80.8365,80.261,80.3503,8648.0
2025-03-19 12:00:00,80.96,81.57,80.94,81.25,11736.0,80.3404,80.9457,80.3205,80.6282,11736.0
2025-03-19 12:30:00,81.26,81.37,81.12,81.28,7780.0,80.6381,80.7472,80.4992,80.6579,7780.0
2025-03-19 13:00:00,81.27,81.27,80.23,80.3,16395.0,80.648,80.648,79.616,79.6854,16395.0
2025-03-19 13:30:00,80.31,80.62,79.97,79.97,18598.0,79.6954,80.003,79.358,79.358,18598.0
2025-03-19 14:00:00,79.94,80.99,79.11,80.68,34963.0,79.3282,80.3701,78.5045,80.0625,34963.0
2025-03-19 14:30:00,80.68,81.62,80.57,81.45,53769.0,80.0625,80.9953,79.9534,80.8266,53769.0
2025-03-19 15:00:00,81.49,81.83,80.69,80.79,46966.0,80.8663,81.2037,80.0724,80.1717,46966.0
2025-03-19 15:30:00,80.9,81.51,80.89,81.16,153393.0,80.2808,80.8862,80.2709,80.5388,153393.0
2025-03-20 09:30:00,78.51,80.09,77.96,79.92,42057.0,77.9091,79.477,77.3633,79.3083,42057.0
2025-03-20 10:00:00,79.78,80.69,79.7,80.62,37949.0,79.1694,80.0724,79.09,80.003,37949.0
2025-03-20 10:30:00,80.61,80.62,80.01,80.15,22290.0,79.9931,80.003,79.3976,79.5366,22290.0
2025-03-20 11:00:00,80.27,80.98,80.22,80.59,20104.0,79.6557,80.3602,79.606,79.9732,20104.0
2025-03-20 11:30:00,80.48,80.62,80.12,80.54,13225.0,79.8641,80.003,79.5068,79.9236,13225.0
2025-03-20 12:00:00,80.54,80.86,80.16,80.2,15502.0,79.9236,80.2411,79.5465,79.5862,15502.0
2025-03-20 12:30:00,80.17,80.39,79.96,79.96,16072.0,79.5564,79.7747,79.348,79.348,16072.0
2025-03-20 13:00:00,79.97,80.25,79.63,79.63,12827.0,79.358,79.6358,79.0206,79.0206,12827.0
2025-03-20 13:30:00,79.67,79.97,79.52,79.52,16288.0,79.0602,79.358,78.9114,78.9114,16288.0
2025-03-20 14:00:00,79.54,80.03,79.54,79.66,13156.0,78.9312,79.4175,78.9312,79.0503,13156.0
2025-03-20 14:30:00,79.62,80.18,79.58,79.89,21502.0,79.0106,79.5663,78.9709,79.2786,21502.0
2025-03-20 15:00:00,79.91,80.82,79.91,80.58,27857.0,79.2984,80.2014,79.2984,79.9633,27857.0
2025-03-20 15:30:00,80.61,80.67,80.09,80.26,107970.0,79.9931,80.0526,79.477,79.6457,107970.0
2025-03-21 09:30:00,79.1,80.03,78.63,78.75,49135.0,78.4946,79.4175,78.0282,78.1473,49135.0
2025-03-21 10:00:00,78.73,78.73,78.09,78.55,19606.0,78.1274,78.1274,77.4923,77.9488,19606.0
2025-03-21 10:30:00,78.43,79.16,78.08,79.16,17746.0,77.8297,78.5542,77.4824,78.5542,17746.0
2025-03-21 11:00:00,79.28,79.29,78.78,78.91,13781.0,78.6732,78.6832,78.1771,78.3061,13781.0
2025-03-21 11:30:00,78.91,79.45,78.72,79.42,22808.0,78.3061,78.8419,78.1175,78.8122,22808.0
2025-03-21 12:00:00,79.44,79.86,79.15,79.59,38214.0,78.832,79.2488,78.5442,78.9809,38214.0
2025-03-21 12:30:00,79.51,79.73,79.23,79.65,23321.0,78.9015,79.1198,78.6236,79.0404,23321.0
2025-03-21 13:00:00,79.65,79.93,79.55,79.84,17220.0,79.0404,79.3183,78.9412,79.2289,17220.0
2025-03-21 13:30:00,79.85,80.27,79.72,80.05,12567.0,79.2389,79.6557,79.1099,79.4373,12567.0
2025-03-21 14:00:00,80.02,80.07,79.34,79.34,27574.0,79.4076,79.4572,78.7328,78.7328,27574.0
2025-03-21 14:30:00,79.37,79.58,79.2,79.54,46259.0,78.7625,78.9709,78.5938,78.9312,46259.0
2025-03-21 15:00:00,79.54,79.78,79.22,79.34,25580.0,78.9312,79.1694,78.6137,78.7328,25580.0
2025-03-21 15:30:00,79.36,79.63,79.04,79.12,168520.0,78.7526,79.0206,78.4351,78.5145,168520.0
2025-03-24 09:30:00,79.77,80.95,79.24,80.02,24033.0,79.1595,80.3305,78.6335,79.4076,24033.0
2025-03-24 10:00:00,79.79,80.89,79.78,80.56,18135.0,79.1793,80.2709,79.1694,79.9434,18135.0
2025-03-24 10:30:00,80.61,81.05,80.56,80.95,12819.0,79.9931,80.4297,79.9434,80.3305,12819.0
2025-03-24 11:00:00,80.97,80.99,80.49,80.52,12550.0,80.3503,80.3701,79.874,79.9037,12550.0
2025-03-24 11:30:00,80.52,80.74,80.29,80.74,17570.0,79.9037,80.1221,79.6755,80.1221,17570.0
2025-03-24 12:00:00,80.77,81.47,80.76,81.29,45576.0,80.1518,80.8465,80.1419,80.6679,45576.0
2025-03-24 12:30:00,81.16,81.26,80.86,81.25,12254.0,80.5388,80.6381,80.2411,80.6282,12254.0
2025-03-24 13:00:00,81.17,81.39,80.96,81.27,16871.0,80.5488,80.7671,80.3404,80.648,16871.0
2025-03-24 13:30:00,81.31,81.48,81.18,81.2,13013.0,80.6877,80.8564,80.5587,80.5785,13013.0
2025-03-24 14:00:00,81.13,81.23,80.53,80.6,15423.0,80.5091,80.6083,79.9137,79.9831,15423.0
2025-03-24 14:30:00,80.63,81.32,80.63,80.83,26074.0,80.0129,80.6976,80.0129,80.2114,26074.0
2025-03-24 15:00:00,80.8,80.85,80.26,80.79,25606.0,80.1816,80.2312,79.6457,80.1717,25606.0
2025-03-24 15:30:00,80.81,81.46,80.81,81.21,97592.0,80.1915,80.8365,80.1915,80.5885,97592.0
2025-03-25 09:30:00,81.35,81.41,80.22,80.31,11231.0,80.7274,80.7869,79.606,79.6954,11231.0
2025-03-25 10:00:00,79.94,80.7,79.74,80.35,9334.0,79.3282,80.0824,79.1297,79.735,9334.0
2025-03-25 10:30:00,80.63,81.2,80.44,81.06,6405.0,80.0129,80.5785,79.8244,80.4396,6405.0
2025-03-25 11:00:00,81.06,81.3,80.89,80.94,4460.0,80.4396,80.6778,80.2709,80.3205,4460.0
2025-03-25 11:30:00,80.91,81.26,80.83,81.03,5836.0,80.2908,80.6381,80.2114,80.4098,5836.0
2025-03-25 12:00:00,80.96,81.12,80.78,80.95,6429.0,80.3404,80.4992,80.1618,80.3305,6429.0
2025-03-25 12:30:00,80.93,81.16,80.82,81.01,7729.0,80.3106,80.5388,80.2014,80.39,7729.0
2025-03-25 13:00:00,81.05,81.37,80.89,81.04,5124.0,80.4297,80.7472,80.2709,80.4198,5124.0
2025-03-25 13:30:00,81.1,81.1,80.73,80.74,4492.0,80.4793,80.4793,80.1121,80.1221,4492.0
2025-03-25 14:00:00,80.87,81.0,80.42,80.42,10947.0,80.2511,80.3801,79.8045,79.8045,10947.0
2025-03-25 14:30:00,80.38,80.75,80.38,80.62,7056.0,79.7648,80.132,79.7648,80.003,7056.0
2025-03-25 15:00:00,80.55,80.97,80.55,80.86,11689.0,79.9335,80.3503,79.9335,80.2411,11689.0
2025-03-25 15:30:00,80.91,81.0,80.04,80.1,110203.0,80.2908,80.3801,79.4274,79.487,110203.0
2025-03-26 09:30:00,80.36,80.92,80.16,80.38,10864.0,79.745,80.3007,79.5465,79.7648,10864.0
2025-03-26 10:00:00,80.33,81.44,80.22,81.23,9257.0,79.7152,80.8167,79.606,80.6083,9257.0
2025-03-26 10:30:00,81.19,81.33,80.83,80.94,5658.0,80.5686,80.7075,80.2114,80.3205,5658.0
2025-03-26 11:00:00,80.84,80.87,79.68,79.69,10792.0,80.2213,80.2511,79.0702,79.0801,10792.0
2025-03-26 11:30:00,79.7,80.16,79.62,80.0,18677.0,79.09,79.5465,79.0106,79.3877,18677.0
2025-03-26 12:00:00,80.01,80.01,79.62,79.95,5994.0,79.3976,79.3976,79.0106,79.3381,5994.0
2025-03-26 12:30:00,79.97,80.11,79.43,79.44,8076.0,79.358,79.4969,78.8221,78.832,8076.0
2025-03-26 13:00:00,79.54,79.72,79.28,79.28,4778.0,78.9312,79.1099,78.6732,78.6732,4778.0
2025-03-26 13:30:00,79.26,79.64,79.15,79.56,10377.0,78.6534,79.0305,78.5442,78.9511,10377.0
2025-03-26 14:00:00,79.66,79.99,79.62,79.78,15664.0,79.0503,79.3778,79.0106,79.1694,15664.0
2025-03-26 14:30:00,79.78,79.91,79.53,79.61,15575.0,79.1694,79.2984,78.9213,79.0007,15575.0
2025-03-26 15:00:00,79.73,79.85,79.53,79.61,18268.0,79.1198,79.2389,78.9213,79.0007,18268.0
2025-03-26 15:30:00,79.65,80.21,79.54,80.06,72240.0,79.0404,79.5961,78.9312,79.4473,72240.0
2025-03-27 09:30:00,80.51,81.29,79.53,80.2,17373.0,79.8938,80.6679,78.9213,79.5862,17373.0
2025-03-27 10:00:00,80.35,81.07,80.21,80.57,22847.0,79.735,80.4495,79.5961,79.9534,22847.0
2025-03-27 10:30:00,80.7,81.04,80.65,80.88,14615.0,80.0824,80.4198,80.0327,80.261,14615.0
2025-03-27 11:00:00,80.83,81.45,80.81,80.98,11623.0,80.2114,80.8266,80.1915,80.3602,11623.0
2025-03-27 11:30:00,80.96,80.96,80.43,80.48,10563.0,80.3404,80.3404,79.8144,79.8641,10563.0
2025-03-27 12:00:00,80.48,80.78,80.42,80.53,12971.0,79.8641,80.1618,79.8045,79.9137,12971.0
2025-03-27 12:30:00,80.61,80.8,80.1,80.13,7164.0,79.9931,80.1816,79.487,79.5167,7164.0
2025-03-27 13:00:00,80.04,80.61,80.0,80.47,13114.0,79.4274,79.9931,79.3877,79.8541,13114.0
2025-03-27 13:30:00,80.52,80.53,80.11,80.36,13128.0,79.9037,79.9137,79.4969,79.745,13128.0
2025-03-27 14:00:00,80.33,80.84,80.32,80.63,14158.0,79.7152,80.2213,79.7053,80.0129,14158.0
2025-03-27 14:30:00,80.63,80.9,80.51,80.61,13454.0,80.0129,80.2808,79.8938,79.9931,13454.0
2025-03-27 15:00:00,80.69,81.03,80.57,81.01,41214.0,80.0724,80.4098,79.9534,80.39,41214.0
2025-03-27 15:30:00,80.92,81.07,80.65,80.82,124446.0,80.3007,80.4495,80.0327,80.2014,124446.0
2025-03-28 09:30:00,80.16,80.57,78.33,78.6,9226.0,79.5465,79.9534,77.7305,77.9984,9226.0
2025-03-28 10:00:00,78.27,79.08,77.92,78.35,19216.0,77.671,78.4748,77.3236,77.7504,19216.0
2025-03-28 10:30:00,78.23,78.56,77.02,77.25,48059.0,77.6313,77.9587,76.4305,76.6588,48059.0
2025-03-28 11:00:00,77.27,77.35,76.95,76.97,23908.0,76.6786,76.758,76.3611,76.3809,23908.0
2025-03-28 11:30:00,77.04,77.37,76.95,77.08,49444.0,76.4504,76.7779,76.3611,76.4901,49444.0
2025-03-28 12:00:00,76.94,77.34,76.83,76.92,17805.0,76.3511,76.7481,76.242,76.3313,17805.0
2025-03-28 12:30:00,76.89,77.48,76.89,77.3,17254.0,76.3015,76.887,76.3015,76.7084,17254.0
2025-03-28 13:00:00,77.39,77.39,76.87,76.88,15277.0,76.7977,76.7977,76.2817,76.2916,15277.0
2025-03-28 13:30:00,76.9,77.58,76.84,77.55,12638.0,76.3114,76.9862,76.2519,76.9565,12638.0
2025-03-28 14:00:00,77.62,77.66,76.59,76.59,14359.0,77.0259,77.0656,76.0038,76.0038,14359.0
2025-03-28 14:30:00,76.57,77.08,76.57,77.08,18646.0,75.984,76.4901,75.984,76.4901,18646.0
2025-03-28 15:00:00,77.06,77.32,76.98,77.14,20576.0,76.4702,76.7282,76.3908,76.5496,20576.0
2025-03-28 15:30:00,77.11,77.42,76.96,77.05,137418.0,76.5198,76.8275,76.371,76.4603,137418.0
2025-03-31 09:30:00,76.0,76.65,75.27,75.81,20499.0,75.4183,76.0634,74.6939,75.2298,20499.0
2025-03-31 10:00:00,75.78,75.95,75.11,75.3,22297.0,75.2,75.3687,74.5351,74.7237,22297.0
2025-03-31 10:30:00,75.3,75.99,75.29,75.71,33406.0,74.7237,75.4084,74.7138,75.1306,33406.0
2025-03-31 11:00:00,75.76,76.21,75.7,75.75,12144.0,75.1802,75.6267,75.1206,75.1703,12144.0
2025-03-31 11:30:00,75.81,76.03,75.4,75.4,8001.0,75.2298,75.4481,74.8229,74.8229,8001.0
2025-03-31 12:00:00,75.44,75.76,75.16,75.65,12117.0,74.8626,75.1802,74.5848,75.071,12117.0
2025-03-31 12:30:00,75.58,76.1,75.56,75.9,12077.0,75.0016,75.5176,74.9817,75.3191,12077.0
2025-03-31 13:00:00,75.84,76.22,75.65,75.88,17266.0,75.2596,75.6367,75.071,75.2993,17266.0
2025-03-31 13:30:00,75.9,76.09,75.7,75.93,10756.0,75.3191,75.5076,75.1206,75.3489,10756.0
2025-03-31 14:00:00,75.91,76.51,75.89,75.99,55259.0,75.329,75.9244,75.3092,75.4084,55259.0
2025-03-31 14:30:00,75.98,76.82,75.98,76.33,24945.0,75.3985,76.2321,75.3985,75.7458,24945.0
2025-03-31 15:00:00,76.34,76.57,76.17,76.21,76267.0,75.7557,75.984,75.587,75.6267,76267.0
2025-03-31 15:30:00,76.23,76.7,75.78,75.83,195981.0,75.6466,76.113,75.2,75.2496,195981.0
2025-04-01 09:30:00,75.5,75.89,74.95,75.71,35477.0,74.9222,75.3092,74.3764,75.1306,35477.0
2025-04-01 10:00:00,75.45,75.48,74.97,75.33,64593.0,74.8725,74.9023,74.3962,74.7535,64593.0
2025-04-01 10:30:00,75.47,76.53,75.41,76.29,14602.0,74.8924,75.9443,74.8329,75.7061,14602.0
2025-04-01 11:00:00,76.31,76.57,76.19,76.48,23532.0,75.726,75.984,75.6069,75.8947,23532.0
2025-04-01 11:30:00,76.4,76.77,76.29,76.66,68735.0,75.8153,76.1824,75.7061,76.0733,68735.0
2025-04-01 12:00:00,76.63,77.16,76.59,76.67,14167.0,76.0435,76.5695,76.0038,76.0832,14167.0
2025-04-01 12:30:00,76.58,76.73,76.13,76.58,10499.0,75.9939,76.1428,75.5473,75.9939,10499.0
2025-04-01 13:00:00,76.59,76.78,76.38,76.45,10474.0,76.0038,76.1924,75.7954,75.8649,10474.0
2025-04-01 13:30:00,76.54,76.64,76.45,76.45,6734.0,75.9542,76.0534,75.8649,75.8649,6734.0
2025-04-01 14:00:00,76.4,76.45,76.02,76.13,9885.0,75.8153,75.8649,75.4382,75.5473,9885.0
2025-04-01 14:30:00,76.2,76.33,75.94,76.12,17931.0,75.6168,75.7458,75.3588,75.5374,17931.0
2025-04-01 15:00:00,76.05,76.33,75.83,76.03,38140.0,75.468,75.7458,75.2496,75.4481,38140.0
2025-04-01 15:30:00,76.03,76.65,75.96,76.56,97714.0,75.4481,76.0634,75.3786,75.9741,97714.0
2025-04-02 09:30:00,76.0,77.11,75.63,76.72,16767.0,75.4183,76.5198,75.0512,76.1328,16767.0
2025-04-02 10:00:00,76.28,76.93,76.27,76.93,14070.0,75.6962,76.3412,75.6863,76.3412,14070.0
2025-04-02 10:30:00,76.9,77.22,76.9,77.13,8320.0,76.3114,76.629,76.3114,76.5397,8320.0
2025-04-02 11:00:00,77.1,77.49,76.84,77.49,14019.0,76.5099,76.8969,76.2519,76.8969,14019.0
2025-04-02 11:30:00,77.36,77.69,77.34,77.67,20728.0,76.7679,77.0954,76.7481,77.0756,20728.0
2025-04-02 12:00:00,77.66,78.28,77.65,78.13,14879.0,77.0656,77.6809,77.0557,77.532,14879.0
2025-04-02 12:30:00,78.16,79.11,78.13,79.11,9418.0,77.5618,78.5045,77.532,78.5045,9418.0
2025-04-02 13:00:00,79.13,79.7,79.12,79.49,14594.0,78.5244,79.09,78.5145,78.8816,14594.0
2025-04-02 13:30:00,79.4,79.4,78.78,79.1,9779.0,78.7923,78.7923,78.1771,78.4946,9779.0
2025-04-02 14:00:00,79.03,79.12,78.52,78.54,13712.0,78.4251,78.5145,77.9191,77.9389,13712.0
2025-04-02 14:30:00,78.54,79.27,78.54,78.67,13392.0,77.9389,78.6633,77.9389,78.0679,13392.0
2025-04-02 15:00:00,78.68,78.98,78.44,78.72,20598.0,78.0778,78.3755,77.8397,78.1175,20598.0
2025-04-02 15:30:00,78.69,78.96,78.51,78.74,82219.0,78.0877,78.3557,77.9091,78.1374,82219.0
2025-04-03 09:30:00,75.52,75.52,73.19,73.45,17757.0,74.942,74.942,72.6298,72.8879,17757.0
2025-04-03 10:00:00,73.2,73.93,72.87,73.03,111171.0,72.6398,73.3642,72.3123,72.4711,111171.0
2025-04-03 10:30:00,73.1,73.21,71.44,71.78,40089.0,72.5405,72.6497,70.8932,71.2306,40089.0
2025-04-03 11:00:00,71.78,73.1,71.67,73.02,23586.0,71.2306,72.5405,71.1215,72.4611,23586.0
2025-04-03 11:30:00,72.94,73.39,72.66,73.03,19826.0,72.3818,72.8283,72.1039,72.4711,19826.0
2025-04-03 12:00:00,73.03,73.97,72.97,73.63,18128.0,72.4711,73.4039,72.4115,73.0665,18128.0
2025-04-03 12:30:00,73.64,73.71,72.87,72.9,20477.0,73.0764,73.1459,72.3123,72.3421,20477.0
2025-04-03 13:00:00,72.89,73.04,72.55,72.93,32714.0,72.3321,72.481,71.9947,72.3718,32714.0
2025-04-03 13:30:00,72.93,72.93,72.07,72.17,37270.0,72.3718,72.3718,71.5184,71.6177,37270.0
2025-04-03 14:00:00,72.17,72.6,71.94,72.46,50591.0,71.6177,72.0444,71.3894,71.9054,50591.0
2025-04-03 14:30:00,72.38,72.84,72.11,72.61,79870.0,71.826,72.2825,71.5581,72.0543,79870.0
2025-04-03 15:00:00,72.47,72.61,71.63,71.72,87071.0,71.9154,72.0543,71.0818,71.1711,87071.0
2025-04-03 15:30:00,71.73,72.01,70.91,70.98,188799.0,71.181,71.4589,70.3673,70.4368,188799.0
2025-04-04 09:30:00,68.08,68.33,66.0,67.96,44508.0,67.559,67.807,65.4949,67.4399,44508.0
2025-04-04 10:00:00,67.78,68.88,67.32,68.29,67817.0,67.2612,68.3528,66.8048,67.7673,67817.0
2025-04-04 10:30:00,68.23,68.81,66.65,68.09,70610.0,67.7078,68.2834,66.1399,67.5689,70610.0
2025-04-04 11:00:00,67.97,71.45,67.97,70.23,38579.0,67.4498,70.9032,67.4498,69.6925,38579.0
2025-04-04 11:30:00,70.23,70.91,69.31,70.01,31791.0,69.6925,70.3673,68.7795,69.4742,31791.0
2025-04-04 12:00:00,70.14,70.6,69.3,69.74,52423.0,69.6032,70.0597,68.7696,69.2062,52423.0
2025-04-04 12:30:00,69.73,70.18,69.45,70.01,44417.0,69.1963,69.6429,68.9185,69.4742,44417.0
2025-04-04 13:00:00,70.02,70.58,69.65,70.42,26506.0,69.4841,70.0398,69.1169,69.881,26506.0
2025-04-04 13:30:00,70.37,71.33,69.98,71.09,27358.0,69.8314,70.7841,69.4444,70.5459,27358.0
2025-04-04 14:00:00,71.03,71.51,70.7,70.71,33067.0,70.4864,70.9627,70.1589,70.1688,33067.0
2025-04-04 14:30:00,70.8,71.74,70.64,71.12,25810.0,70.2581,71.1909,70.0994,70.5757,25810.0
2025-04-04 15:00:00,71.12,71.79,70.81,71.54,49678.0,70.5757,71.2406,70.2681,70.9925,49678.0
2025-04-04 15:30:00,71.42,72.14,70.94,71.43,128716.0,70.8734,71.5879,70.3971,70.8833,128716.0
2025-04-07 09:30:00,68.08,70.39,67.56,70.36,36366.0,67.559,69.8513,67.0429,69.8215,36366.0
2025-04-07 10:00:00,70.14,74.62,69.63,69.76,109707.0,69.6032,74.0489,69.0971,69.2261,109707.0
2025-04-07 10:30:00,69.75,71.82,69.31,71.43,91025.0,69.2162,71.2703,68.7795,70.8833,91025.0
2025-04-07 11:00:00,71.37,71.67,69.11,69.51,45642.0,70.8238,71.1215,68.5811,68.978,45642.0
2025-04-07 11:30:00,69.47,70.55,69.28,70.0,54507.0,68.9383,70.01,68.7498,69.4643,54507.0
2025-04-07 12:00:00,69.98,70.16,69.12,69.97,33929.0,69.4444,69.623,68.591,69.4345,33929.0
2025-04-07 12:30:00,70.13,70.28,68.95,69.02,61736.0,69.5933,69.7421,68.4223,68.4918,61736.0
2025-04-07 13:00:00,69.09,70.6,68.64,70.16,76965.0,68.5612,70.0597,68.1147,69.623,76965.0
2025-04-07 13:30:00,70.16,71.43,69.98,71.19,55534.0,69.623,70.8833,69.4444,70.6452,55534.0
2025-04-07 14:00:00,71.02,71.38,69.94,70.05,58278.0,70.4765,70.8337,69.4047,69.5139,58278.0
2025-04-07 14:30:00,70.08,70.71,69.75,69.79,39630.0,69.5436,70.1688,69.2162,69.2559,39630.0
2025-04-07 15:00:00,69.79,70.39,69.64,69.7,66199.0,69.2559,69.8513,69.107,69.1666,66199.0
2025-04-07 15:30:00,69.71,70.53,69.65,70.29,213998.0,69.1765,69.9902,69.1169,69.752,213998.0
2025-04-08 09:30:00,71.47,71.79,68.2,70.0,69193.0,71.47,71.79,68.2,70.0,69193.0
2025-04-08 10:00:00,70.0,70.21,69.26,69.35,32802.0,70.0,70.21,69.26,69.35,32802.0
2025-04-08 10:30:00,69.32,69.97,68.66,68.7,35525.0,69.32,69.97,68.66,68.7,35525.0
2025-04-08 11:00:00,68.84,68.95,67.64,68.33,25414.0,68.84,68.95,67.64,68.33,25414.0
2025-04-08 11:30:00,68.32,69.08,68.32,69.08,21050.0,68.32,69.08,68.32,69.08,21050.0
2025-04-08 12:00:00,69.08,69.18,67.99,68.33,20029.0,69.08,69.18,67.99,68.33,20029.0
2025-04-08 12:30:00,68.33,68.36,66.91,66.91,34835.0,68.33,68.36,66.91,66.91,34835.0
2025-04-08 13:00:00,66.91,67.42,65.79,65.96,51256.0,66.91,67.42,65.79,65.96,51256.0
2025-04-08 13:30:00,66.08,66.66,65.71,66.22,51556.0,66.08,66.66,65.71,66.22,51556.0
2025-04-08 14:00:00,66.2,66.21,65.02,65.1,32949.0,66.2,66.21,65.02,65.1,32949.0
2025-04-08 14:30:00,65.17,66.04,64.96,65.09,47505.0,65.17,66.04,64.96,65.09,47505.0
2025-04-08 15:00:00,65.06,65.07,63.8,64.28,73154.0,65.06,65.07,63.8,64.28,73154.0
2025-04-08 15:30:00,64.17,64.89,63.28,64.77,267290.0,64.17,64.89,63.28,64.77,267290.0
2025-04-09 09:30:00,64.04,66.02,63.7,64.75,43776.0,64.04,66.02,63.7,64.75,43776.0
2025-04-09 10:00:00,64.79,65.13,63.15,63.56,54807.0,64.79,65.13,63.15,63.56,54807.0
2025-04-09 10:30:00,63.82,64.42,63.24,63.41,15822.0,63.82,64.42,63.24,63.41,15822.0
2025-04-09 11:00:00,63.35,64.75,63.3,64.01,28880.0,63.35,64.75,63.3,64.01,28880.0
2025-04-09 11:30:00,64.12,64.35,63.51,63.81,40171.0,64.12,64.35,63.51,63.81,40171.0
2025-04-09 12:00:00,63.76,64.89,63.69,64.53,14741.0,63.76,64.89,63.69,64.53,14741.0
2025-04-09 12:30:00,64.51,65.24,64.48,64.59,21360.0,64.51,65.24,64.48,64.59,21360.0
2025-04-09 13:00:00,64.59,70.26,64.38,69.35,42226.0,64.59,70.26,64.38,69.35,42226.0
2025-04-09 13:30:00,69.35,72.91,68.92,72.31,72551.0,69.35,72.91,68.92,72.31,72551.0
2025-04-09 14:00:00,72.87,73.69,71.42,72.82,68669.0,72.87,73.69,71.42,72.82,68669.0
2025-04-09 14:30:00,72.94,73.48,70.6,70.63,88561.0,72.94,73.48,70.6,70.63,88561.0
2025-04-09 15:00:00,70.64,72.28,70.2,71.98,92106.0,70.64,72.28,70.2,71.98,92106.0
2025-04-09 15:30:00,72.04,72.3,71.07,72.17,229268.0,72.04,72.3,71.07,72.17,229268.0
2025-04-10 09:30:00,70.14,70.38,68.03,68.22,43714.0,70.14,70.38,68.03,68.22,43714.0
2025-04-10 10:00:00,68.34,68.43,67.28,67.89,49735.0,68.34,68.43,67.28,67.89,49735.0
2025-04-10 10:30:00,67.76,68.43,67.72,67.73,32668.0,67.76,68.43,67.72,67.73,32668.0
2025-04-10 11:00:00,67.73,67.98,67.01,67.06,32925.0,67.73,67.98,67.01,67.06,32925.0
2025-04-10 11:30:00,67.12,67.45,66.57,66.78,47121.0,67.12,67.45,66.57,66.78,47121.0
2025-04-10 12:00:00,66.79,67.09,65.49,65.94,76581.0,66.79,67.09,65.49,65.94,76581.0
2025-04-10 12:30:00,65.95,67.67,65.94,67.25,73196.0,65.95,67.67,65.94,67.25,73196.0
2025-04-10 13:00:00,67.32,67.9,65.91,67.09,66771.0,67.32,67.9,65.91,67.09,66771.0
2025-04-10 13:30:00,67.04,68.25,67.02,67.66,75475.0,67.04,68.25,67.02,67.66,75475.0
2025-04-10 14:00:00,67.56,68.02,66.56,67.88,37118.0,67.56,68.02,66.56,67.88,37118.0
2025-04-10 14:30:00,67.8,68.06,67.28,67.73,47740.0,67.8,68.06,67.28,67.73,47740.0
2025-04-10 15:00:00,67.6,68.72,67.56,67.66,52727.0,67.6,68.72,67.56,67.66,52727.0
2025-04-10 15:30:00,67.66,68.94,67.45,68.72,180148.0,67.66,68.94,67.45,68.72,180148.0
2025-04-11 09:30:00,68.5,69.32,67.07,68.06,19556.0,68.5,69.32,67.07,68.06,19556.0
2025-04-11 10:00:00,68.05,69.51,67.73,67.93,29275.0,68.05,69.51,67.73,67.93,29275.0
2025-04-11 10:30:00,67.96,68.53,67.68,67.68,17748.0,67.96,68.53,67.68,67.68,17748.0
2025-04-11 11:00:00,67.89,68.47,67.4,67.69,24283.0,67.89,68.47,67.4,67.69,24283.0
2025-04-11 11:30:00,67.71,67.8,67.29,67.56,22747.0,67.71,67.8,67.29,67.56,22747.0
2025-04-11 12:00:00,67.66,67.99,67.37,67.6,27016.0,67.66,67.99,67.37,67.6,27016.0
2025-04-11 12:30:00,67.7,68.78,67.57,68.77,24517.0,67.7,68.78,67.57,68.77,24517.0
2025-04-11 13:00:00,68.76,68.86,67.24,67.48,50444.0,68.76,68.86,67.24,67.48,50444.0
2025-04-11 13:30:00,67.49,68.61,67.18,68.23,46157.0,67.49,68.61,67.18,68.23,46157.0
2025-04-11 14:00:00,68.23,68.31,67.46,67.67,34034.0,68.23,68.31,67.46,67.67,34034.0
2025-04-11 14:30:00,67.56,68.0,67.53,67.7,36111.0,67.56,68.0,67.53,67.7,36111.0
2025-04-11 15:00:00,67.62,68.6,67.61,68.28,57959.0,67.62,68.6,67.61,68.28,57959.0
2025-04-11 15:30:00,68.26,68.97,68.09,68.97,187977.0,68.26,68.97,68.09,68.97,187977.0
2025-04-14 09:30:00,69.64,69.64,67.0,67.25,31469.0,69.64,69.64,67.0,67.25,31469.0
2025-04-14 10:00:00,67.25,67.75,66.96,67.56,91009.0,67.25,67.75,66.96,67.56,91009.0
2025-04-14 10:30:00,67.49,69.19,67.38,69.06,150277.0,67.49,69.19,67.38,69.06,150277.0
2025-04-14 11:00:00,69.06,69.06,68.2,68.44,67823.0,69.06,69.06,68.2,68.44,67823.0
2025-04-14 11:30:00,68.51,68.54,67.55,67.87,43962.0,68.51,68.54,67.55,67.87,43962.0
2025-04-14 12:00:00,67.65,69.12,67.63,68.93,166827.0,67.65,69.12,67.63,68.93,166827.0
2025-04-14 12:30:00,68.88,69.54,68.86,69.25,24644.0,68.88,69.54,68.86,69.25,24644.0
2025-04-14 13:00:00,69.35,69.95,69.18,69.31,42040.0,69.35,69.95,69.18,69.31,42040.0
2025-04-14 13:30:00,69.43,70.05,69.3,69.7,26935.0,69.43,70.05,69.3,69.7,26935.0
2025-04-14 14:00:00,69.7,70.56,69.67,70.15,44062.0,69.7,70.56,69.67,70.15,44062.0
2025-04-14 14:30:00,70.11,70.86,70.07,70.64,28884.0,70.11,70.86,70.07,70.64,28884.0
2025-04-14 15:00:00,70.79,70.92,70.61,70.62,38500.0,70.79,70.92,70.61,70.62,38500.0
2025-04-14 15:30:00,70.62,70.87,70.21,70.27,156982.0,70.62,70.87,70.21,70.27,156982.0
2025-04-15 09:30:00,69.44,69.53,68.9,69.01,28154.0,69.44,69.53,68.9,69.01,28154.0
2025-04-15 10:00:00,69.1,69.71,68.76,68.76,52409.0,69.1,69.71,68.76,68.76,52409.0
2025-04-15 10:30:00,68.78,68.95,68.43,68.83,13788.0,68.78,68.95,68.43,68.83,13788.0
2025-04-15 11:00:00,68.77,68.85,68.15,68.28,13502.0,68.77,68.85,68.15,68.28,13502.0
2025-04-15 11:30:00,68.35,68.4,67.67,67.78,18962.0,68.35,68.4,67.67,67.78,18962.0
2025-04-15 12:00:00,67.87,68.02,67.49,67.72,21269.0,67.87,68.02,67.49,67.72,21269.0
2025-04-15 12:30:00,67.8,68.07,67.48,67.73,60122.0,67.8,68.07,67.48,67.73,60122.0
2025-04-15 13:00:00,67.6,67.88,67.43,67.54,39342.0,67.6,67.88,67.43,67.54,39342.0
2025-04-15 13:30:00,67.35,67.59,66.97,66.97,39224.0,67.35,67.59,66.97,66.97,39224.0
2025-04-15 14:00:00,66.93,67.69,66.5,67.41,50363.0,66.93,67.69,66.5,67.41,50363.0
2025-04-15 14:30:00,67.4,68.0,67.38,67.8,18330.0,67.4,68.0,67.38,67.8,18330.0
2025-04-15 15:00:00,67.8,67.97,67.54,67.92,70563.0,67.8,67.97,67.54,67.92,70563.0
2025-04-15 15:30:00,67.94,68.5,67.76,68.34,161529.0,67.94,68.5,67.76,68.34,161529.0
2025-04-16 09:30:00,68.23,69.24,67.55,68.68,9731.0,68.23,69.24,67.55,68.68,9731.0
2025-04-16 10:00:00,68.77,69.08,68.23,68.24,4186.0,68.77,69.08,68.23,68.24,4186.0
2025-04-16 10:30:00,68.15,68.56,67.97,68.15,11362.0,68.15,68.56,67.97,68.15,11362.0
2025-04-16 11:00:00,68.24,69.02,68.22,68.99,8954.0,68.24,69.02,68.22,68.99,8954.0
2025-04-16 11:30:00,68.87,68.87,68.07,68.07,8435.0,68.87,68.87,68.07,68.07,8435.0
2025-04-16 12:00:00,68.28,68.8,68.16,68.59,10293.0,68.28,68.8,68.16,68.59,10293.0
2025-04-16 12:30:00,68.61,68.84,68.41,68.82,11312.0,68.61,68.84,68.41,68.82,11312.0
2025-04-16 13:00:00,68.75,69.14,68.73,68.82,23835.0,68.75,69.14,68.73,68.82,23835.0
2025-04-16 13:30:00,68.81,68.85,67.7,67.7,136440.0,68.81,68.85,67.7,67.7,136440.0
2025-04-16 14:00:00,67.68,67.87,67.27,67.38,18988.0,67.68,67.87,67.27,67.38,18988.0
2025-04-16 14:30:00,67.38,67.76,67.18,67.35,35193.0,67.38,67.76,67.18,67.35,35193.0
2025-04-16 15:00:00,67.33,67.64,66.73,66.75,35816.0,67.33,67.64,66.73,66.75,35816.0
2025-04-16 15:30:00,66.84,68.18,66.71,68.03,139606.0,66.84,68.18,66.71,68.03,139606.0
2025-04-17 09:30:00,67.92,69.47,67.92,68.81,12384.0,67.92,69.47,67.92,68.81,12384.0
2025-04-17 10:00:00,68.81,68.96,68.38,68.67,12353.0,68.81,68.96,68.38,68.67,12353.0
2025-04-17 10:30:00,68.67,68.81,68.04,68.16,13579.0,68.67,68.81,68.04,68.16,13579.0
2025-04-17 11:00:00,68.06,68.45,67.74,67.89,38583.0,68.06,68.45,67.74,67.89,38583.0
2025-04-17 11:30:00,67.99,68.36,67.99,68.09,11532.0,67.99,68.36,67.99,68.09,11532.0
2025-04-17 12:00:00,68.03,68.67,67.99,68.56,17021.0,68.03,68.67,67.99,68.56,17021.0
2025-04-17 12:30:00,68.49,69.26,68.44,68.92,55089.0,68.49,69.26,68.44,68.92,55089.0
2025-04-17 13:00:00,68.84,69.04,68.23,68.35,23861.0,68.84,69.04,68.23,68.35,23861.0
2025-04-17 13:30:00,68.36,69.0,68.35,68.73,23149.0,68.36,69.0,68.35,68.73,23149.0
2025-04-17 14:00:00,68.76,68.92,68.56,68.89,26245.0,68.76,68.92,68.56,68.89,26245.0
2025-04-17 14:30:00,68.93,69.18,68.78,68.78,14977.0,68.93,69.18,68.78,68.78,14977.0
2025-04-17 15:00:00,68.86,69.11,68.82,69.06,19430.0,68.86,69.11,68.82,69.06,19430.0
2025-04-17 15:30:00,69.11,69.39,68.9,69.08,70082.0,69.11,69.39,68.9,69.08,70082.0
2025-04-21 09:30:00,68.52,68.92,67.03,67.57,20083.0,68.52,68.92,67.03,67.57,20083.0
2025-04-21 10:00:00,67.62,68.09,67.42,67.84,12391.0,67.62,68.09,67.42,67.84,12391.0
2025-04-21 10:30:00,68.09,68.09,67.25,67.43,13863.0,68.09,68.09,67.25,67.43,13863.0
2025-04-21 11:00:00,67.28,67.45,67.04,67.23,12459.0,67.28,67.45,67.04,67.23,12459.0
2025-04-21 11:30:00,67.23,67.29,66.84,67.17,12219.0,67.23,67.29,66.84,67.17,12219.0
2025-04-21 12:00:00,67.24,67.88,67.2,67.79,17946.0,67.24,67.88,67.2,67.79,17946.0
2025-04-21 12:30:00,67.78,68.41,67.78,67.9,44950.0,67.78,68.41,67.78,67.9,44950.0
2025-04-21 13:00:00,67.84,68.63,67.82,68.29,26054.0,67.84,68.63,67.82,68.29,26054.0
2025-04-21 13:30:00,68.42,69.01,68.29,68.52,54764.0,68.42,69.01,68.29,68.52,54764.0
2025-04-21 14:00:00,68.53,68.64,67.9,68.09,42896.0,68.53,68.64,67.9,68.09,42896.0
2025-04-21 14:30:00,68.15,68.22,67.47,67.48,63002.0,68.15,68.22,67.47,67.48,63002.0
2025-04-21 15:00:00,67.54,68.01,67.54,67.9,55012.0,67.54,68.01,67.54,67.9,55012.0
2025-04-21 15:30:00,67.93,68.73,67.87,68.55,184749.0,67.93,68.73,67.87,68.55,184749.0
2025-04-22 09:30:00,69.51,70.49,69.29,70.05,22199.0,69.51,70.49,69.29,70.05,22199.0
2025-04-22 10:00:00,70.32,70.32,69.5,69.54,31213.0,70.32,70.32,69.5,69.54,31213.0
2025-04-22 10:30:00,69.55,70.03,69.52,69.78,14006.0,69.55,70.03,69.52,69.78,14006.0
2025-04-22 11:00:00,69.93,70.74,69.93,70.67,9854.0,69.93,70.74,69.93,70.67,9854.0
2025-04-22 11:30:00,70.67,71.02,70.42,71.01,100976.0,70.67,71.02,70.42,71.01,100976.0
2025-04-22 12:00:00,71.12,71.8,71.12,71.66,14054.0,71.12,71.8,71.12,71.66,14054.0
2025-04-22 12:30:00,71.65,71.65,70.87,71.41,37890.0,71.65,71.65,70.87,71.41,37890.0
2025-04-22 13:00:00,71.51,71.51,69.95,69.98,71758.0,71.51,71.51,69.95,69.98,71758.0
2025-04-22 13:30:00,69.76,70.75,69.76,70.62,28878.0,69.76,70.75,69.76,70.62,28878.0
2025-04-22 14:00:00,70.62,71.15,70.62,70.98,26895.0,70.62,71.15,70.62,70.98,26895.0
2025-04-22 14:30:00,71.01,71.2,70.89,71.16,40700.0,71.01,71.2,70.89,71.16,40700.0
2025-04-22 15:00:00,71.15,71.15,70.83,70.97,70766.0,71.15,71.15,70.83,70.97,70766.0
2025-04-22 15:30:00,70.91,71.64,70.89,71.54,97668.0,70.91,71.64,70.89,71.54,97668.0
2025-04-23 09:30:00,74.58,76.36,74.58,75.26,63879.0,74.58,76.36,74.58,75.26,63879.0
2025-04-23 10:00:00,75.75,75.76,74.56,74.73,109723.0,75.75,75.76,74.56,74.73,109723.0
2025-04-23 10:30:00,74.63,74.95,73.85,73.85,28543.0,74.63,74.95,73.85,73.85,28543.0
2025-04-23 11:00:00,73.83,74.01,73.37,73.55,18926.0,73.83,74.01,73.37,73.55,18926.0
2025-04-23 11:30:00,73.62,73.62,72.67,72.67,30655.0,73.62,73.62,72.67,72.67,30655.0
2025-04-23 12:00:00,72.62,72.82,71.95,72.21,20924.0,72.62,72.82,71.95,72.21,20924.0
2025-04-23 12:30:00,72.21,72.73,72.21,72.53,16564.0,72.21,72.73,72.21,72.53,16564.0
2025-04-23 13:00:00,72.53,73.21,72.32,73.01,38514.0,72.53,73.21,72.32,73.01,38514.0
2025-04-23 13:30:00,73.0,73.05,72.31,72.61,31229.0,73.0,73.05,72.31,72.61,31229.0
2025-04-23 14:00:00,72.62,73.02,72.2,72.57,54300.0,72.62,73.02,72.2,72.57,54300.0
2025-04-23 14:30:00,72.5,72.92,72.24,72.44,29765.0,72.5,72.92,72.24,72.44,29765.0
2025-04-23 15:00:00,72.34,72.66,71.79,71.95,40877.0,72.34,72.66,71.79,71.95,40877.0
2025-04-23 15:30:00,71.96,72.51,71.7,72.24,122949.0,71.96,72.51,71.7,72.24,122949.0
2025-04-24 09:30:00,72.28,73.18,71.61,73.18,16575.0,72.28,73.18,71.61,73.18,16575.0
2025-04-24 10:00:00,73.26,73.6,72.55,73.33,6019.0,73.26,73.6,72.55,73.33,6019.0
2025-04-24 10:30:00,73.19,74.29,73.18,73.56,23008.0,73.19,74.29,73.18,73.56,23008.0
2025-04-24 11:00:00,73.59,73.64,73.13,73.19,9357.0,73.59,73.64,73.13,73.19,9357.0
2025-04-24 11:30:00,73.07,73.43,72.94,73.1,9958.0,73.07,73.43,72.94,73.1,9958.0
2025-04-24 12:00:00,73.18,73.54,73.16,73.47,10403.0,73.18,73.54,73.16,73.47,10403.0
2025-04-24 12:30:00,73.44,73.74,73.44,73.7,18898.0,73.44,73.74,73.44,73.7,18898.0
2025-04-24 13:00:00,73.6,73.72,73.49,73.63,10866.0,73.6,73.72,73.49,73.63,10866.0
2025-04-24 13:30:00,73.71,74.28,73.61,73.99,30945.0,73.71,74.28,73.61,73.99,30945.0
2025-04-24 14:00:00,74.06,74.17,73.4,73.4,9991.0,74.06,74.17,73.4,73.4,9991.0
2025-04-24 14:30:00,73.52,73.97,73.5,73.93,15890.0,73.52,73.97,73.5,73.93,15890.0
2025-04-24 15:00:00,73.84,74.12,73.66,73.9,17897.0,73.84,74.12,73.66,73.9,17897.0
2025-04-24 15:30:00,73.92,74.67,73.65,74.53,112358.0,73.92,74.67,73.65,74.53,112358.0
2025-04-25 09:30:00,74.49,74.49,72.87,72.92,6767.0,74.49,74.49,72.87,72.92,6767.0
2025-04-25 10:00:00,73.53,73.64,73.31,73.41,4406.0,73.53,73.64,73.31,73.41,4406.0
2025-04-25 10:30:00,73.2,73.41,73.03,73.09,9497.0,73.2,73.41,73.03,73.09,9497.0
2025-04-25 11:00:00,73.13,73.51,72.96,72.96,10856.0,73.13,73.51,72.96,72.96,10856.0
2025-04-25 11:30:00,72.91,73.04,72.77,72.91,5266.0,72.91,73.04,72.77,72.91,5266.0
2025-04-25 12:00:00,72.82,73.24,72.75,73.22,5145.0,72.82,73.24,72.75,73.22,5145.0
2025-04-25 12:30:00,73.1,73.16,72.86,72.86,8641.0,73.1,73.16,72.86,72.86,8641.0
2025-04-25 13:00:00,72.82,73.51,72.81,73.45,9042.0,72.82,73.51,72.81,73.45,9042.0
2025-04-25 13:30:00,73.51,74.02,73.14,73.14,12578.0,73.51,74.02,73.14,73.14,12578.0
2025-04-25 14:00:00,73.31,73.63,73.18,73.48,5796.0,73.31,73.63,73.18,73.48,5796.0
2025-04-25 14:30:00,73.53,73.95,73.48,73.53,16358.0,73.53,73.95,73.48,73.53,16358.0
2025-04-25 15:00:00,73.5,73.86,73.49,73.74,7520.0,73.5,73.86,73.49,73.74,7520.0
2025-04-25 15:30:00,73.7,74.19,73.41,73.86,53291.0,73.7,74.19,73.41,73.86,53291.0
2025-04-28 09:30:00,74.0,75.39,74.0,74.2,8484.0,74.0,75.39,74.0,74.2,8484.0
2025-04-28 10:00:00,74.13,74.76,74.13,74.61,5566.0,74.13,74.76,74.13,74.61,5566.0
2025-04-28 10:30:00,74.48,74.61,74.0,74.0,5761.0,74.48,74.61,74.0,74.0,5761.0
2025-04-28 11:00:00,73.92,74.0,73.31,73.31,6549.0,73.92,74.0,73.31,73.31,6549.0
2025-04-28 11:30:00,73.39,73.48,73.13,73.2,9725.0,73.39,73.48,73.13,73.2,9725.0
2025-04-28 12:00:00,73.22,73.24,72.9,73.09,5902.0,73.22,73.24,72.9,73.09,5902.0
2025-04-28 12:30:00,73.09,73.21,72.93,72.95,3601.0,73.09,73.21,72.93,72.95,3601.0
2025-04-28 13:00:00,72.98,73.09,72.72,72.72,8457.0,72.98,73.09,72.72,72.72,8457.0
2025-04-28 13:30:00,72.76,72.79,72.52,72.77,6478.0,72.76,72.79,72.52,72.77,6478.0
2025-04-28 14:00:00,72.75,72.94,72.6,72.76,10592.0,72.75,72.94,72.6,72.76,10592.0
2025-04-28 14:30:00,72.73,72.84,72.64,72.76,4070.0,72.73,72.84,72.64,72.76,4070.0
2025-04-28 15:00:00,72.76,73.01,72.75,72.89,11893.0,72.76,73.01,72.75,72.89,11893.0
2025-04-28 15:30:00,72.87,73.24,72.62,73.07,63355.0,72.87,73.24,72.62,73.07,63355.0
2025-04-29 09:30:00,72.56,73.34,71.96,73.23,7520.0,72.56,73.34,71.96,73.23,7520.0
2025-04-29 10:00:00,72.92,73.46,72.84,72.86,4157.0,72.92,73.46,72.84,72.86,4157.0
2025-04-29 10:30:00,72.83,73.71,72.83,73.71,5660.0,72.83,73.71,72.83,73.71,5660.0
2025-04-29 11:00:00,73.71,73.94,73.54,73.79,9823.0,73.71,73.94,73.54,73.79,9823.0
2025-04-29 11:30:00,73.7,73.86,73.32,73.48,6476.0,73.7,73.86,73.32,73.48,6476.0
2025-04-29 12:00:00,73.53,74.38,73.48,74.19,9427.0,73.53,74.38,73.48,74.19,9427.0
2025-04-29 12:30:00,74.25,74.26,73.7,73.79,5890.0,74.25,74.26,73.7,73.79,5890.0
2025-04-29 13:00:00,73.69,74.07,73.6,73.92,16325.0,73.69,74.07,73.6,73.92,16325.0
2025-04-29 13:30:00,73.92,74.19,73.8,74.03,15242.0,73.92,74.19,73.8,74.03,15242.0
2025-04-29 14:00:00,74.04,74.08,73.66,73.88,22065.0,74.04,74.08,73.66,73.88,22065.0
2025-04-29 14:30:00,73.96,74.07,73.83,73.86,19423.0,73.96,74.07,73.83,73.86,19423.0
2025-04-29 15:00:00,73.84,74.33,73.84,74.23,29036.0,73.84,74.33,73.84,74.23,29036.0
2025-04-29 15:30:00,74.3,74.67,74.16,74.24,94114.0,74.3,74.67,74.16,74.24,94114.0
2025-04-30 09:30:00,72.51,72.94,70.25,70.7,10966.0,72.51,72.94,70.25,70.7,10966.0
2025-04-30 10:00:00,71.03,71.52,70.74,70.95,5840.0,71.03,71.52,70.74,70.95,5840.0
2025-04-30 10:30:00,71.19,71.36,70.8,71.13,6354.0,71.19,71.36,70.8,71.13,6354.0
2025-04-30 11:00:00,71.25,71.82,71.15,71.67,4746.0,71.25,71.82,71.15,71.67,4746.0
2025-04-30 11:30:00,71.68,71.89,71.62,71.68,7420.0,71.68,71.89,71.62,71.68,7420.0
2025-04-30 12:00:00,71.7,71.88,71.54,71.57,8487.0,71.7,71.88,71.54,71.57,8487.0
2025-04-30 12:30:00,71.52,71.95,71.44,71.67,16286.0,71.52,71.95,71.44,71.67,16286.0
2025-04-30 13:00:00,71.64,72.07,71.48,71.96,13813.0,71.64,72.07,71.48,71.96,13813.0
2025-04-30 13:30:00,72.17,72.51,72.04,72.19,7846.0,72.17,72.51,72.04,72.19,7846.0
2025-04-30 14:00:00,72.37,72.57,71.92,72.41,10312.0,72.37,72.57,71.92,72.41,10312.0
2025-04-30 14:30:00,72.45,72.57,71.87,71.98,16996.0,72.45,72.57,71.87,71.98,16996.0
2025-04-30 15:00:00,72.07,72.29,71.91,72.11,24064.0,72.07,72.29,71.91,72.11,24064.0
2025-04-30 15:30:00,72.07,72.52,72.01,72.33,79159.0,72.07,72.52,72.01,72.33,79159.0
2025-05-01 09:30:00,72.97,74.16,72.06,73.52,10161.0,72.97,74.16,72.06,73.52,10161.0
2025-05-01 10:00:00,73.96,74.03,73.12,73.46,15796.0,73.96,74.03,73.12,73.46,15796.0
2025-05-01 10:30:00,73.13,73.81,73.1,73.77,14449.0,73.13,73.81,73.1,73.77,14449.0
2025-05-01 11:00:00,73.53,74.09,73.53,73.95,8815.0,73.53,74.09,73.53,73.95,8815.0
2025-05-01 11:30:00,73.92,74.01,73.1,73.15,6414.0,73.92,74.01,73.1,73.15,6414.0
2025-05-01 12:00:00,73.01,73.25,72.79,73.03,15274.0,73.01,73.25,72.79,73.03,15274.0
2025-05-01 12:30:00,73.01,73.35,72.88,73.22,6344.0,73.01,73.35,72.88,73.22,6344.0
2025-05-01 13:00:00,73.12,73.55,73.12,73.31,10930.0,73.12,73.55,73.12,73.31,10930.0
2025-05-01 13:30:00,73.41,73.59,73.16,73.24,11170.0,73.41,73.59,73.16,73.24,11170.0
2025-05-01 14:00:00,73.25,73.45,73.06,73.15,13477.0,73.25,73.45,73.06,73.15,13477.0
2025-05-01 14:30:00,73.15,73.47,72.92,73.2,16719.0,73.15,73.47,72.92,73.2,16719.0
2025-05-01 15:00:00,73.2,73.66,73.11,73.63,23975.0,73.2,73.66,73.11,73.63,23975.0
2025-05-01 15:30:00,73.62,74.18,73.27,73.41,80505.0,73.62,74.18,73.27,73.41,80505.0
2025-05-02 09:30:00,74.36,75.24,73.38,73.47,12057.0,74.36,75.24,73.38,73.47,12057.0
2025-05-02 10:00:00,73.47,74.26,73.46,74.2,11718.0,73.47,74.26,73.46,74.2,11718.0
2025-05-02 10:30:00,74.25,74.55,73.97,74.47,18079.0,74.25,74.55,73.97,74.47,18079.0
2025-05-02 11:00:00,74.32,74.4,73.63,73.7,26020.0,74.32,74.4,73.63,73.7,26020.0
2025-05-02 11:30:00,73.82,74.44,73.82,74.34,10706.0,73.82,74.44,73.82,74.34,10706.0
2025-05-02 12:00:00,74.28,75.14,74.28,74.82,9834.0,74.28,75.14,74.28,74.82,9834.0
2025-05-02 12:30:00,74.95,75.31,74.95,75.17,8746.0,74.95,75.31,74.95,75.17,8746.0
2025-05-02 13:00:00,75.07,75.17,74.71,74.83,7129.0,75.07,75.17,74.71,74.83,7129.0
2025-05-02 13:30:00,74.74,75.04,74.71,74.92,6272.0,74.74,75.04,74.71,74.92,6272.0
2025-05-02 14:00:00,74.91,75.24,74.91,75.23,8697.0,74.91,75.24,74.91,75.23,8697.0
2025-05-02 14:30:00,75.14,75.28,74.78,74.79,16982.0,75.14,75.28,74.78,74.79,16982.0
2025-05-02 15:00:00,74.78,75.06,74.78,75.01,19234.0,74.78,75.06,74.78,75.01,19234.0
2025-05-02 15:30:00,75.01,75.21,74.75,75.04,63707.0,75.01,75.21,74.75,75.04,63707.0
2025-05-05 09:30:00,74.83,74.92,74.15,74.9,11904.0,74.83,74.92,74.15,74.9,11904.0
2025-05-05 10:00:00,74.95,75.34,74.79,75.12,35927.0,74.95,75.34,74.79,75.12,35927.0
2025-05-05 10:30:00,75.26,75.64,74.92,75.0,11341.0,75.26,75.64,74.92,75.0,11341.0
2025-05-05 11:00:00,75.01,75.31,74.7,75.07,19848.0,75.01,75.31,74.7,75.07,19848.0
2025-05-05 11:30:00,74.98,75.36,74.73,75.36,10149.0,74.98,75.36,74.73,75.36,10149.0
2025-05-05 12:00:00,75.33,75.33,74.78,75.0,7504.0,75.33,75.33,74.78,75.0,7504.0
2025-05-05 12:30:00,74.98,75.32,74.92,75.18,18543.0,74.98,75.32,74.92,75.18,18543.0
2025-05-05 13:00:00,75.17,75.51,74.99,75.48,12989.0,75.17,75.51,74.99,75.48,12989.0
2025-05-05 13:30:00,75.49,75.94,75.46,75.94,19427.0,75.49,75.94,75.46,75.94,19427.0
2025-05-05 14:00:00,75.89,76.03,75.59,75.65,28035.0,75.89,76.03,75.59,75.65,28035.0
2025-05-05 14:30:00,75.65,75.68,75.39,75.64,8935.0,75.65,75.68,75.39,75.64,8935.0
2025-05-05 15:00:00,75.57,75.57,74.91,75.0,19722.0,75.57,75.57,74.91,75.0,19722.0
2025-05-05 15:30:00,75.0,75.07,74.43,74.46,52132.0,75.0,75.07,74.43,74.46,52132.0
2025-05-06 09:30:00,73.76,74.79,73.33,73.88,11231.0,73.76,74.79,73.33,73.88,11231.0
2025-05-06 10:00:00,73.88,74.75,73.68,74.69,7550.0,73.88,74.75,73.68,74.69,7550.0
2025-05-06 10:30:00,74.74,74.79,74.32,74.46,4465.0,74.74,74.79,74.32,74.46,4465.0
2025-05-06 11:00:00,74.54,74.71,74.33,74.54,3354.0,74.54,74.71,74.33,74.54,3354.0
2025-05-06 11:30:00,74.54,74.81,74.44,74.5,5278.0,74.54,74.81,74.44,74.5,5278.0
2025-05-06 12:00:00,74.57,75.0,74.55,74.74,9698.0,74.57,75.0,74.55,74.74,9698.0
2025-05-06 12:30:00,74.66,74.94,74.35,74.35,4405.0,74.66,74.94,74.35,74.35,4405.0
2025-05-06 13:00:00,74.23,74.71,74.2,74.33,7820.0,74.23,74.71,74.2,74.33,7820.0
2025-05-06 13:30:00,74.22,74.43,74.09,74.09,2190.0,74.22,74.43,74.09,74.09,2190.0
2025-05-06 14:00:00,74.12,74.6,74.06,74.6,7185.0,74.12,74.6,74.06,74.6,7185.0
2025-05-06 14:30:00,74.66,74.68,74.27,74.46,6664.0,74.66,74.68,74.27,74.46,6664.0
2025-05-06 15:00:00,74.57,74.57,74.26,74.34,12561.0,74.57,74.57,74.26,74.34,12561.0
2025-05-06 15:30:00,74.34,74.56,74.0,74.15,73701.0,74.34,74.56,74.0,74.15,73701.0
2025-05-07 09:30:00,74.72,75.29,74.06,75.07,13957.0,74.72,75.29,74.06,75.07,13957.0
2025-05-07 10:00:00,74.64,74.92,74.23,74.51,2329.0,74.64,74.92,74.23,74.51,2329.0
2025-05-07 10:30:00,74.63,74.78,73.94,73.99,10143.0,74.63,74.78,73.94,73.99,10143.0
2025-05-07 11:00:00,73.96,74.7,73.91,74.65,12045.0,73.96,74.7,73.91,74.65,12045.0
2025-05-07 11:30:00,74.65,74.82,74.46,74.56,4421.0,74.65,74.82,74.46,74.56,4421.0
2025-05-07 12:00:00,74.55,74.63,74.34,74.34,4166.0,74.55,74.63,74.34,74.34,4166.0
2025-05-07 12:30:00,74.4,74.86,74.37,74.86,3409.0,74.4,74.86,74.37,74.86,3409.0
2025-05-07 13:00:00,74.85,74.96,74.49,74.53,8224.0,74.85,74.96,74.49,74.53,8224.0
2025-05-07 13:30:00,74.52,74.52,73.87,73.88,3542.0,74.52,74.52,73.87,73.88,3542.0
2025-05-07 14:00:00,74.18,74.21,73.29,73.79,15172.0,74.18,74.21,73.29,73.79,15172.0
2025-05-07 14:30:00,73.8,74.36,73.79,74.27,21598.0,73.8,74.36,73.79,74.27,21598.0
2025-05-07 15:00:00,74.2,74.22,73.61,73.67,18251.0,74.2,74.22,73.61,73.67,18251.0
2025-05-07 15:30:00,73.63,74.21,73.37,73.77,77088.0,73.63,74.21,73.37,73.77,77088.0
2025-05-08 09:30:00,74.85,75.23,74.3,74.93,11230.0,74.85,75.23,74.3,74.93,11230.0
2025-05-08 10:00:00,75.4,75.4,74.27,74.39,17492.0,75.4,75.4,74.27,74.39,17492.0
2025-05-08 10:30:00,74.56,74.97,74.12,74.17,12942.0,74.56,74.97,74.12,74.17,12942.0
2025-05-08 11:00:00,74.17,75.05,74.16,74.88,16250.0,74.17,75.05,74.16,74.88,16250.0
2025-05-08 11:30:00,74.82,75.72,74.8,75.38,46241.0,74.82,75.72,74.8,75.38,46241.0
2025-05-08 12:00:00,75.4,76.28,75.3,75.56,44219.0,75.4,76.28,75.3,75.56,44219.0
2025-05-08 12:30:00,75.62,76.56,75.62,76.27,25292.0,75.62,76.56,75.62,76.27,25292.0
2025-05-08 13:00:00,76.45,76.52,75.99,76.21,10685.0,76.45,76.52,75.99,76.21,10685.0
2025-05-08 13:30:00,76.2,76.28,75.81,75.95,7096.0,76.2,76.28,75.81,75.95,7096.0
2025-05-08 14:00:00,75.97,76.27,75.92,76.03,4380.0,75.97,76.27,75.92,76.03,4380.0
2025-05-08 14:30:00,76.16,76.46,76.12,76.18,10230.0,76.16,76.46,76.12,76.18,10230.0
2025-05-08 15:00:00,76.11,76.71,76.06,76.59,11775.0,76.11,76.71,76.06,76.59,11775.0
2025-05-08 15:30:00,76.56,76.73,76.07,76.2,48629.0,76.56,76.73,76.07,76.2,48629.0
2025-05-09 09:30:00,76.57,76.98,76.0,76.98,11044.0,76.57,76.98,76.0,76.98,11044.0
2025-05-09 10:00:00,76.96,77.26,76.47,76.47,6915.0,76.96,77.26,76.47,76.47,6915.0
2025-05-09 10:30:00,76.69,77.05,76.49,77.03,13414.0,76.69,77.05,76.49,77.03,13414.0
2025-05-09 11:00:00,76.92,77.15,76.78,76.84,12759.0,76.92,77.15,76.78,76.84,12759.0
2025-05-09 11:30:00,76.7,76.73,76.49,76.51,9218.0,76.7,76.73,76.49,76.51,9218.0
2025-05-09 12:00:00,76.4,76.5,76.13,76.4,8647.0,76.4,76.5,76.13,76.4,8647.0
2025-05-09 12:30:00,76.37,76.6,76.32,76.5,4741.0,76.37,76.6,76.32,76.5,4741.0
2025-05-09 13:00:00,76.5,76.79,76.43,76.75,4755.0,76.5,76.79,76.43,76.75,4755.0
2025-05-09 13:30:00,76.73,76.93,76.68,76.74,8125.0,76.73,76.93,76.68,76.74,8125.0
2025-05-09 14:00:00,76.75,76.96,76.69,76.75,10304.0,76.75,76.96,76.69,76.75,10304.0
2025-05-09 14:30:00,76.81,76.88,76.68,76.73,8176.0,76.81,76.88,76.68,76.73,8176.0
2025-05-09 15:00:00,76.76,76.94,76.49,76.6,9551.0,76.76,76.94,76.49,76.6,9551.0
2025-05-09 15:30:00,76.53,76.8,76.37,76.48,27341.0,76.53,76.8,76.37,76.48,27341.0
2025-05-12 09:30:00,81.38,83.05,81.28,81.39,29231.0,81.38,83.05,81.28,81.39,29231.0
2025-05-12 10:00:00,81.31,82.12,80.19,80.5,60662.0,81.31,82.12,80.19,80.5,60662.0
2025-05-12 10:30:00,80.41,81.26,80.21,80.64,20464.0,80.41,81.26,80.21,80.64,20464.0
2025-05-12 11:00:00,80.6,80.79,80.01,80.58,43853.0,80.6,80.79,80.01,80.58,43853.0
2025-05-12 11:30:00,80.59,81.35,80.58,80.64,89719.0,80.59,81.35,80.58,80.64,89719.0
2025-05-12 12:00:00,80.73,81.24,80.66,80.67,37397.0,80.73,81.24,80.66,80.67,37397.0
2025-05-12 12:30:00,80.67,81.3,80.66,81.3,23771.0,80.67,81.3,80.66,81.3,23771.0
2025-05-12 13:00:00,81.29,81.56,81.14,81.25,29500.0,81.29,81.56,81.14,81.25,29500.0
2025-05-12 13:30:00,81.38,81.44,80.99,81.11,49587.0,81.38,81.44,80.99,81.11,49587.0
2025-05-12 14:00:00,81.07,81.5,81.02,81.4,15379.0,81.07,81.5,81.02,81.4,15379.0
2025-05-12 14:30:00,81.41,81.69,81.34,81.36,9803.0,81.41,81.69,81.34,81.36,9803.0
2025-05-12 15:00:00,81.22,81.51,80.38,80.75,73980.0,81.22,81.51,80.38,80.75,73980.0
2025-05-12 15:30:00,80.72,81.11,80.61,80.74,91767.0,80.72,81.11,80.61,80.74,91767.0
2025-05-13 09:30:00,81.5,82.69,81.09,81.71,15837.0,81.5,82.69,81.09,81.71,15837.0
2025-05-13 10:00:00,81.78,82.69,81.6,81.79,33676.0,81.78,82.69,81.6,81.79,33676.0
2025-05-13 10:30:00,81.82,82.29,81.62,81.87,13763.0,81.82,82.29,81.62,81.87,13763.0
2025-05-13 11:00:00,81.87,82.46,81.86,82.38,15552.0,81.87,82.46,81.86,82.38,15552.0
2025-05-13 11:30:00,82.31,82.8,82.3,82.53,17122.0,82.31,82.8,82.3,82.53,17122.0
2025-05-13 12:00:00,82.42,82.72,82.23,82.58,14278.0,82.42,82.72,82.23,82.58,14278.0
2025-05-13 12:30:00,82.58,82.98,82.56,82.74,28059.0,82.58,82.98,82.56,82.74,28059.0
2025-05-13 13:00:00,82.76,83.07,82.58,83.01,17358.0,82.76,83.07,82.58,83.01,17358.0
2025-05-13 13:30:00,82.95,83.15,82.77,82.77,21843.0,82.95,83.15,82.77,82.77,21843.0
2025-05-13 14:00:00,82.73,83.12,82.73,82.92,23482.0,82.73,83.12,82.73,82.92,23482.0
2025-05-13 14:30:00,82.88,82.98,82.62,82.91,24207.0,82.88,82.98,82.62,82.91,24207.0
2025-05-13 15:00:00,82.91,83.07,82.76,82.87,26241.0,82.91,83.07,82.76,82.87,26241.0
2025-05-13 15:30:00,82.86,82.96,82.43,82.56,115099.0,82.86,82.96,82.43,82.56,115099.0
2025-05-14 09:30:00,82.07,82.27,80.72,81.51,43091.0,82.07,82.27,80.72,81.51,43091.0
2025-05-14 10:00:00,81.44,82.06,81.41,82.01,30871.0,81.44,82.06,81.41,82.01,30871.0
2025-05-14 10:30:00,81.98,82.26,81.61,81.67,14270.0,81.98,82.26,81.61,81.67,14270.0
2025-05-14 11:00:00,81.5,81.69,81.22,81.63,13583.0,81.5,81.69,81.22,81.63,13583.0
2025-05-14 11:30:00,81.55,81.82,81.54,81.75,10382.0,81.55,81.82,81.54,81.75,10382.0
2025-05-14 12:00:00,81.77,82.02,81.73,81.81,10767.0,81.77,82.02,81.73,81.81,10767.0
2025-05-14 12:30:00,81.75,81.94,81.49,81.87,6484.0,81.75,81.94,81.49,81.87,6484.0
2025-05-14 13:00:00,81.89,81.97,81.33,81.62,10402.0,81.89,81.97,81.33,81.62,10402.0
2025-05-14 13:30:00,81.71,81.85,81.49,81.61,19206.0,81.71,81.85,81.49,81.61,19206.0
2025-05-14 14:00:00,81.57,81.83,81.41,81.45,15670.0,81.57,81.83,81.41,81.45,15670.0
2025-05-14 14:30:00,81.38,81.63,81.38,81.51,16993.0,81.38,81.63,81.38,81.51,16993.0
2025-05-14 15:00:00,81.46,81.59,81.36,81.49,18339.0,81.46,81.59,81.36,81.49,18339.0
2025-05-14 15:30:00,81.49,81.83,81.39,81.45,101896.0,81.49,81.83,81.39,81.45,101896.0
2025-05-15 09:30:00,80.87,81.07,80.16,80.56,13253.0,80.87,81.07,80.16,80.56,13253.0
2025-05-15 10:00:00,80.78,81.0,80.58,80.69,15509.0,80.78,81.0,80.58,80.69,15509.0
2025-05-15 10:30:00,80.61,81.05,80.49,80.9,21045.0,80.61,81.05,80.49,80.9,21045.0
2025-05-15 11:00:00,80.9,81.29,80.74,81.19,20013.0,80.9,81.29,80.74,81.19,20013.0
2025-05-15 11:30:00,81.11,81.57,81.11,81.38,15120.0,81.11,81.57,81.11,81.38,15120.0
2025-05-15 12:00:00,81.29,81.7,81.29,81.67,10381.0,81.29,81.7,81.29,81.67,10381.0
2025-05-15 12:30:00,81.67,81.76,81.55,81.62,10787.0,81.67,81.76,81.55,81.62,10787.0
2025-05-15 13:00:00,81.54,81.8,81.17,81.44,19855.0,81.54,81.8,81.17,81.44,19855.0
2025-05-15 13:30:00,81.37,81.44,80.95,81.37,9670.0,81.37,81.44,80.95,81.37,9670.0
2025-05-15 14:00:00,81.36,81.44,81.19,81.33,8749.0,81.36,81.44,81.19,81.33,8749.0
2025-05-15 14:30:00,81.33,81.64,81.27,81.64,9888.0,81.33,81.64,81.27,81.64,9888.0
2025-05-15 15:00:00,81.58,81.61,81.34,81.38,12548.0,81.58,81.61,81.34,81.38,12548.0
2025-05-15 15:30:00,81.42,81.64,81.34,81.49,52461.0,81.42,81.64,81.34,81.49,52461.0
2025-05-16 09:30:00,81.87,82.17,81.18,81.83,10896.0,81.87,82.17,81.18,81.83,10896.0
2025-05-16 10:00:00,81.62,82.11,81.4,82.11,10714.0,81.62,82.11,81.4,82.11,10714.0
2025-05-16 10:30:00,82.06,82.07,81.23,81.38,37860.0,82.06,82.07,81.23,81.38,37860.0
2025-05-16 11:00:00,81.36,81.64,81.26,81.64,23840.0,81.36,81.64,81.26,81.64,23840.0
2025-05-16 11:30:00,81.64,81.96,81.63,81.95,8643.0,81.64,81.96,81.63,81.95,8643.0
2025-05-16 12:00:00,81.95,82.04,81.75,82.01,14274.0,81.95,82.04,81.75,82.01,14274.0
2025-05-16 12:30:00,81.98,82.19,81.97,82.16,17887.0,81.98,82.19,81.97,82.16,17887.0
2025-05-16 13:00:00,82.19,82.35,82.02,82.22,13199.0,82.19,82.35,82.02,82.22,13199.0
2025-05-16 13:30:00,82.21,82.44,82.16,82.44,12989.0,82.21,82.44,82.16,82.44,12989.0
2025-05-16 14:00:00,82.29,82.59,82.29,82.39,14811.0,82.29,82.59,82.29,82.39,14811.0
2025-05-16 14:30:00,82.31,82.81,82.26,82.55,17172.0,82.31,82.81,82.26,82.55,17172.0
2025-05-16 15:00:00,82.57,82.66,82.31,82.46,18602.0,82.57,82.66,82.31,82.46,18602.0
2025-05-16 15:30:00,82.42,82.53,82.27,82.43,75500.0,82.42,82.53,82.27,82.43,75500.0
2025-05-19 09:30:00,80.63,81.39,80.38,81.36,13083.0,80.63,81.39,80.38,81.36,13083.0
2025-05-19 10:00:00,81.44,81.8,80.9,81.8,31924.0,81.44,81.8,80.9,81.8,31924.0
2025-05-19 10:30:00,81.66,82.13,81.6,81.99,34034.0,81.66,82.13,81.6,81.99,34034.0
2025-05-19 11:00:00,82.09,82.45,81.99,82.22,24029.0,82.09,82.45,81.99,82.22,24029.0
2025-05-19 11:30:00,82.15,82.21,81.76,82.02,8580.0,82.15,82.21,81.76,82.02,8580.0
2025-05-19 12:00:00,82.03,82.24,81.95,82.1,13094.0,82.03,82.24,81.95,82.1,13094.0
2025-05-19 12:30:00,82.1,82.14,81.83,82.08,17704.0,82.1,82.14,81.83,82.08,17704.0
2025-05-19 13:00:00,82.08,82.08,81.83,82.0,8669.0,82.08,82.08,81.83,82.0,8669.0
2025-05-19 13:30:00,82.0,82.07,81.85,82.0,11591.0,82.0,82.07,81.85,82.0,11591.0
2025-05-19 14:00:00,82.0,82.18,81.89,81.91,9057.0,82.0,82.18,81.89,81.91,9057.0
2025-05-19 14:30:00,81.91,82.03,81.71,81.87,9406.0,81.91,82.03,81.71,81.87,9406.0
2025-05-19 15:00:00,81.88,82.07,81.83,81.95,60729.0,81.88,82.07,81.83,81.95,60729.0
2025-05-19 15:30:00,81.95,82.41,81.94,82.36,97822.0,81.95,82.41,81.94,82.36,97822.0
2025-05-20 09:30:00,82.05,82.84,81.73,82.53,5847.0,82.05,82.84,81.73,82.53,5847.0
2025-05-20 10:00:00,82.53,83.64,82.51,83.64,8604.0,82.53,83.64,82.51,83.64,8604.0
2025-05-20 10:30:00,83.34,83.99,83.34,83.77,27894.0,83.34,83.99,83.34,83.77,27894.0
2025-05-20 11:00:00,83.87,84.3,83.62,84.26,33245.0,83.87,84.3,83.62,84.26,33245.0
2025-05-20 11:30:00,84.35,84.42,83.99,84.19,12247.0,84.35,84.42,83.99,84.19,12247.0
2025-05-20 12:00:00,84.08,84.17,83.66,83.78,11423.0,84.08,84.17,83.66,83.78,11423.0
2025-05-20 12:30:00,83.78,83.9,83.5,83.81,11174.0,83.78,83.9,83.5,83.81,11174.0
2025-05-20 13:00:00,83.81,84.47,83.81,84.2,19109.0,83.81,84.47,83.81,84.2,19109.0
2025-05-20 13:30:00,84.17,84.26,84.07,84.24,14844.0,84.17,84.26,84.07,84.24,14844.0
2025-05-20 14:00:00,84.22,84.22,83.28,83.42,23296.0,84.22,84.22,83.28,83.42,23296.0
2025-05-20 14:30:00,83.42,83.74,83.3,83.62,25352.0,83.42,83.74,83.3,83.62,25352.0
2025-05-20 15:00:00,83.62,83.64,83.13,83.2,39656.0,83.62,83.64,83.13,83.2,39656.0
2025-05-20 15:30:00,83.19,83.87,83.19,83.72,120927.0,83.19,83.87,83.19,83.72,120927.0
2025-05-21 09:30:00,82.54,83.35,82.41,83.04,53392.0,82.54,83.35,82.41,83.04,53392.0
2025-05-21 10:00:00,83.04,83.24,82.51,82.68,26859.0,83.04,83.24,82.51,82.68,26859.0
2025-05-21 10:30:00,82.54,82.74,82.07,82.44,41509.0,82.54,82.74,82.07,82.44,41509.0
2025-05-21 11:00:00,82.38,82.77,82.31,82.6,15845.0,82.38,82.77,82.31,82.6,15845.0
2025-05-21 11:30:00,82.58,82.78,82.45,82.65,48431.0,82.58,82.78,82.45,82.65,48431.0
2025-05-21 12:00:00,82.68,82.89,82.3,82.89,27073.0,82.68,82.89,82.3,82.89,27073.0
2025-05-21 12:30:00,82.99,83.08,82.87,83.05,22676.0,82.99,83.08,82.87,83.05,22676.0
2025-05-21 13:00:00,82.98,83.23,81.61,81.61,30996.0,82.98,83.23,81.61,81.61,30996.0
2025-05-21 13:30:00,81.53,82.05,81.37,81.77,47012.0,81.53,82.05,81.37,81.77,47012.0
2025-05-21 14:00:00,81.85,81.85,80.95,81.05,38103.0,81.85,81.85,80.95,81.05,38103.0
2025-05-21 14:30:00,81.11,81.4,80.77,80.82,34415.0,81.11,81.4,80.77,80.82,34415.0
2025-05-21 15:00:00,80.82,81.0,80.36,80.51,44842.0,80.82,81.0,80.36,80.51,44842.0
2025-05-21 15:30:00,80.56,81.05,80.55,80.77,169556.0,80.56,81.05,80.55,80.77,169556.0
2025-05-22 09:30:00,80.26,80.41,78.97,80.25,27297.0,80.26,80.41,78.97,80.25,27297.0
2025-05-22 10:00:00,80.28,80.66,79.79,80.02,7181.0,80.28,80.66,79.79,80.02,7181.0
2025-05-22 10:30:00,79.84,80.03,79.29,79.81,10712.0,79.84,80.03,79.29,79.81,10712.0
2025-05-22 11:00:00,79.62,80.09,79.48,79.48,10061.0,79.62,80.09,79.48,79.48,10061.0
2025-05-22 11:30:00,79.48,80.0,79.48,79.71,45285.0,79.48,80.0,79.48,79.71,45285.0
2025-05-22 12:00:00,79.8,80.25,79.74,79.98,17018.0,79.8,80.25,79.74,79.98,17018.0
2025-05-22 12:30:00,79.92,80.18,79.9,79.91,18075.0,79.92,80.18,79.9,79.91,18075.0
2025-05-22 13:00:00,79.98,80.31,79.98,80.19,7645.0,79.98,80.31,79.98,80.19,7645.0
2025-05-22 13:30:00,80.2,80.28,80.08,80.08,8209.0,80.2,80.28,80.08,80.08,8209.0
2025-05-22 14:00:00,80.08,80.4,79.99,80.31,8784.0,80.08,80.4,79.99,80.31,8784.0
2025-05-22 14:30:00,80.31,80.59,80.31,80.54,8972.0,80.31,80.59,80.31,80.54,8972.0
2025-05-22 15:00:00,80.48,80.71,80.31,80.41,31467.0,80.48,80.71,80.31,80.41,31467.0
2025-05-22 15:30:00,80.4,80.4,79.98,80.13,121770.0,80.4,80.4,79.98,80.13,121770.0
2025-05-23 09:30:00,77.96,80.06,77.96,79.47,66564.0,77.96,80.06,77.96,79.47,66564.0
2025-05-23 10:00:00,79.55,79.83,79.22,79.55,20686.0,79.55,79.83,79.22,79.55,20686.0
2025-05-23 10:30:00,79.54,79.59,78.75,78.76,19974.0,79.54,79.59,78.75,78.76,19974.0
2025-05-23 11:00:00,78.8,79.52,78.68,79.44,9562.0,78.8,79.52,78.68,79.44,9562.0
2025-05-23 11:30:00,79.59,79.83,79.36,79.4,40265.0,79.59,79.83,79.36,79.4,40265.0
2025-05-23 12:00:00,79.39,79.67,79.39,79.53,15726.0,79.39,79.67,79.39,79.53,15726.0
2025-05-23 12:30:00,79.44,79.87,79.38,79.74,11688.0,79.44,79.87,79.38,79.74,11688.0
2025-05-23 13:00:00,79.76,79.93,79.32,79.55,111771.0,79.76,79.93,79.32,79.55,111771.0
2025-05-23 13:30:00,79.49,79.7,79.37,79.67,38797.0,79.49,79.7,79.37,79.67,38797.0
2025-05-23 14:00:00,79.7,80.0,79.61,79.72,20292.0,79.7,80.0,79.61,79.72,20292.0
2025-05-23 14:30:00,79.8,80.19,79.69,80.16,21009.0,79.8,80.19,79.69,80.16,21009.0
2025-05-23 15:00:00,80.2,80.54,80.0,80.05,34514.0,80.2,80.54,80.0,80.05,34514.0
2025-05-23 15:30:00,80.1,80.29,79.43,79.62,93431.0,80.1,80.29,79.43,79.62,93431.0
2025-05-27 09:30:00,81.14,81.45,79.92,80.63,17919.0,81.14,81.45,79.92,80.63,17919.0
2025-05-27 10:00:00,80.69,81.54,80.52,81.1,16712.0,80.69,81.54,80.52,81.1,16712.0
2025-05-27 10:30:00,81.04,81.48,80.97,81.45,9299.0,81.04,81.48,80.97,81.45,9299.0
2025-05-27 11:00:00,81.52,82.09,81.4,82.09,16881.0,81.52,82.09,81.4,82.09,16881.0
2025-05-27 11:30:00,82.03,82.52,82.02,82.31,25740.0,82.03,82.52,82.02,82.31,25740.0
2025-05-27 12:00:00,82.31,82.37,81.69,81.9,95773.0,82.31,82.37,81.69,81.9,95773.0
2025-05-27 12:30:00,81.99,82.5,81.97,82.49,98923.0,81.99,82.5,81.97,82.49,98923.0
2025-05-27 13:00:00,82.32,82.38,81.77,82.12,5892.0,82.32,82.38,81.77,82.12,5892.0
2025-05-27 13:30:00,82.17,82.24,81.97,82.15,7059.0,82.17,82.24,81.97,82.15,7059.0
2025-05-27 14:00:00,82.01,82.44,81.94,82.17,11379.0,82.01,82.44,81.94,82.17,11379.0
2025-05-27 14:30:00,82.21,82.54,82.21,82.29,9869.0,82.21,82.54,82.21,82.29,9869.0
2025-05-27 15:00:00,82.26,82.51,82.17,82.35,14496.0,82.26,82.51,82.17,82.35,14496.0
2025-05-27 15:30:00,82.4,82.55,82.21,82.4,83035.0,82.4,82.55,82.21,82.4,83035.0
2025-05-28 09:30:00,82.65,82.93,82.33,82.56,18830.0,82.65,82.93,82.33,82.56,18830.0
2025-05-28 10:00:00,82.5,83.12,82.33,83.12,17379.0,82.5,83.12,82.33,83.12,17379.0
2025-05-28 10:30:00,83.09,83.12,82.38,82.5,51653.0,83.09,83.12,82.38,82.5,51653.0
2025-05-28 11:00:00,82.6,82.83,82.24,82.26,49447.0,82.6,82.83,82.24,82.26,49447.0
2025-05-28 11:30:00,82.15,82.28,81.98,82.04,22413.0,82.15,82.28,81.98,82.04,22413.0
2025-05-28 12:00:00,82.04,82.18,81.86,82.02,15128.0,82.04,82.18,81.86,82.02,15128.0
2025-05-28 12:30:00,81.94,82.38,81.94,82.19,12369.0,81.94,82.38,81.94,82.19,12369.0
2025-05-28 13:00:00,82.18,82.45,82.14,82.26,14271.0,82.18,82.45,82.14,82.26,14271.0
2025-05-28 13:30:00,82.28,82.29,82.1,82.11,9594.0,82.28,82.29,82.1,82.11,9594.0
2025-05-28 14:00:00,82.23,82.28,81.98,82.12,15056.0,82.23,82.28,81.98,82.12,15056.0
2025-05-28 14:30:00,82.14,82.17,81.5,81.82,25231.0,82.14,82.17,81.5,81.82,25231.0
2025-05-28 15:00:00,81.7,81.95,81.58,81.66,40516.0,81.7,81.95,81.58,81.66,40516.0
2025-05-28 15:30:00,81.6,81.65,81.06,81.17,174203.0,81.6,81.65,81.06,81.17,174203.0
2025-05-29 09:30:00,82.38,82.81,81.55,82.48,20430.0,82.38,82.81,81.55,82.48,20430.0
2025-05-29 10:00:00,82.54,82.86,81.89,82.29,24968.0,82.54,82.86,81.89,82.29,24968.0
2025-05-29 10:30:00,82.08,82.31,81.25,81.66,20125.0,82.08,82.31,81.25,81.66,20125.0
2025-05-29 11:00:00,81.64,81.77,81.36,81.59,11722.0,81.64,81.77,81.36,81.59,11722.0
2025-05-29 11:30:00,81.53,81.58,80.68,80.73,13559.0,81.53,81.58,80.68,80.73,13559.0
2025-05-29 12:00:00,80.72,81.17,80.71,81.0,55284.0,80.72,81.17,80.71,81.0,55284.0
2025-05-29 12:30:00,81.08,81.35,80.99,81.15,8761.0,81.08,81.35,80.99,81.15,8761.0
2025-05-29 13:00:00,81.38,81.82,81.25,81.82,9758.0,81.38,81.82,81.25,81.82,9758.0
2025-05-29 13:30:00,81.8,82.0,81.71,81.81,11713.0,81.8,82.0,81.71,81.81,11713.0
2025-05-29 14:00:00,81.81,82.05,81.65,81.76,18165.0,81.81,82.05,81.65,81.76,18165.0
2025-05-29 14:30:00,81.76,81.89,81.54,81.55,16890.0,81.76,81.89,81.54,81.55,16890.0
2025-05-29 15:00:00,81.55,81.96,81.55,81.81,26544.0,81.55,81.96,81.55,81.81,26544.0
2025-05-29 15:30:00,81.81,81.96,81.43,81.7,98009.0,81.81,81.96,81.43,81.7,98009.0
2025-05-30 09:30:00,81.44,81.45,80.01,81.43,13283.0,81.44,81.45,80.01,81.43,13283.0
2025-05-30 10:00:00,81.3,81.69,81.29,81.6,10495.0,81.3,81.69,81.29,81.6,10495.0
2025-05-30 10:30:00,81.6,81.95,81.53,81.92,24373.0,81.6,81.95,81.53,81.92,24373.0
2025-05-30 11:00:00,81.92,82.23,81.8,82.08,24065.0,81.92,82.23,81.8,82.08,24065.0
2025-05-30 11:30:00,82.06,82.13,81.68,81.86,23976.0,82.06,82.13,81.68,81.86,23976.0
2025-05-30 12:00:00,81.88,81.88,81.39,81.39,12487.0,81.88,81.88,81.39,81.39,12487.0
2025-05-30 12:30:00,81.38,81.39,80.78,81.03,11459.0,81.38,81.39,80.78,81.03,11459.0
2025-05-30 13:00:00,81.12,81.35,80.96,81.28,12643.0,81.12,81.35,80.96,81.28,12643.0
2025-05-30 13:30:00,81.29,81.46,80.98,81.1,15918.0,81.29,81.46,80.98,81.1,15918.0
2025-05-30 14:00:00,81.1,81.55,81.1,81.45,17541.0,81.1,81.55,81.1,81.45,17541.0
2025-05-30 14:30:00,81.44,81.57,81.27,81.57,16334.0,81.44,81.57,81.27,81.57,16334.0
2025-05-30 15:00:00,81.57,81.64,81.48,81.54,18177.0,81.57,81.64,81.48,81.54,18177.0
2025-05-30 15:30:00,81.53,81.79,81.14,81.18,158393.0,81.53,81.79,81.14,81.18,158393.0
2025-06-02 09:30:00,80.88,81.44,79.68,80.0,89906.0,80.88,81.44,79.68,80.0,89906.0
2025-06-02 10:00:00,80.0,80.13,79.16,79.51,30968.0,80.0,80.13,79.16,79.51,30968.0
2025-06-02 10:30:00,79.36,79.49,78.66,79.22,72966.0,79.36,79.49,78.66,79.22,72966.0
2025-06-02 11:00:00,79.39,79.63,79.24,79.39,20962.0,79.39,79.63,79.24,79.39,20962.0
2025-06-02 11:30:00,79.28,79.77,79.23,79.58,23426.0,79.28,79.77,79.23,79.58,23426.0
2025-06-02 12:00:00,79.45,79.58,78.95,79.14,29310.0,79.45,79.58,78.95,79.14,29310.0
2025-06-02 12:30:00,79.1,79.66,79.04,79.53,19599.0,79.1,79.66,79.04,79.53,19599.0
2025-06-02 13:00:00,79.53,79.67,78.98,79.01,23679.0,79.53,79.67,78.98,79.01,23679.0
2025-06-02 13:30:00,78.94,79.34,78.94,79.26,18337.0,78.94,79.34,78.94,79.26,18337.0
2025-06-02 14:00:00,79.26,79.81,79.25,79.64,19400.0,79.26,79.81,79.25,79.64,19400.0
2025-06-02 14:30:00,79.7,79.76,79.52,79.75,31112.0,79.7,79.76,79.52,79.75,31112.0
2025-06-02 15:00:00,79.65,79.7,79.36,79.46,36269.0,79.65,79.7,79.36,79.46,36269.0
2025-06-02 15:30:00,79.45,79.5,78.96,79.23,134918.0,79.45,79.5,78.96,79.23,134918.0
2025-06-03 09:30:00,79.61,80.19,78.65,79.86,27225.0,79.61,80.19,78.65,79.86,27225.0
2025-06-03 10:00:00,79.97,82.13,79.82,81.94,78256.0,79.97,82.13,79.82,81.94,78256.0
2025-06-03 10:30:00,81.89,82.29,81.61,82.21,91940.0,81.89,82.29,81.61,82.21,91940.0
2025-06-03 11:00:00,82.17,82.66,82.02,82.05,24773.0,82.17,82.66,82.02,82.05,24773.0
2025-06-03 11:30:00,82.03,82.5,82.02,82.24,31168.0,82.03,82.5,82.02,82.24,31168.0
2025-06-03 12:00:00,82.29,82.68,82.25,82.25,54616.0,82.29,82.68,82.25,82.25,54616.0
2025-06-03 12:30:00,82.23,82.91,82.21,82.81,36641.0,82.23,82.91,82.21,82.81,36641.0
2025-06-03 13:00:00,82.86,82.99,82.57,82.62,18544.0,82.86,82.99,82.57,82.62,18544.0
2025-06-03 13:30:00,82.61,82.77,82.46,82.51,22638.0,82.61,82.77,82.46,82.51,22638.0
2025-06-03 14:00:00,82.44,82.82,82.27,82.58,25580.0,82.44,82.82,82.27,82.58,25580.0
2025-06-03 14:30:00,82.63,83.13,82.58,82.62,42005.0,82.63,83.13,82.58,82.62,42005.0
2025-06-03 15:00:00,82.63,82.75,82.27,82.34,37350.0,82.63,82.75,82.27,82.34,37350.0
2025-06-03 15:30:00,82.34,82.48,82.05,82.31,148068.0,82.34,82.48,82.05,82.31,148068.0
2025-06-04 09:30:00,89.65,91.12,85.92,86.94,241814.0,89.65,91.12,85.92,86.94,241814.0
2025-06-04 10:00:00,86.76,87.75,84.3,84.85,98946.0,86.76,87.75,84.3,84.85,98946.0
2025-06-04 10:30:00,84.84,86.03,84.15,84.62,81402.0,84.84,86.03,84.15,84.62,81402.0
2025-06-04 11:00:00,84.56,85.31,84.27,84.63,40472.0,84.56,85.31,84.27,84.63,40472.0
2025-06-04 11:30:00,84.61,85.6,84.57,84.98,43071.0,84.61,85.6,84.57,84.98,43071.0
2025-06-04 12:00:00,84.92,85.53,84.54,84.7,32783.0,84.92,85.53,84.54,84.7,32783.0
2025-06-04 12:30:00,84.7,85.5,84.6,85.07,53826.0,84.7,85.5,84.6,85.07,53826.0
2025-06-04 13:00:00,85.04,85.87,84.67,85.45,41653.0,85.04,85.87,84.67,85.45,41653.0
2025-06-04 13:30:00,85.46,86.14,85.15,85.84,58271.0,85.46,86.14,85.15,85.84,58271.0
2025-06-04 14:00:00,85.84,86.02,85.17,85.26,47571.0,85.84,86.02,85.17,85.26,47571.0
2025-06-04 14:30:00,85.29,86.05,85.28,85.96,30597.0,85.29,86.05,85.28,85.96,30597.0
2025-06-04 15:00:00,85.87,86.05,85.3,85.67,33473.0,85.87,86.05,85.3,85.67,33473.0
2025-06-04 15:30:00,85.61,86.75,85.6,85.76,279580.0,85.61,86.75,85.6,85.76,279580.0
2025-06-05 09:30:00,83.12,85.0,81.44,85.0,116430.0,83.12,85.0,81.44,85.0,116430.0
2025-06-05 10:00:00,84.99,84.99,83.62,84.81,30262.0,84.99,84.99,83.62,84.81,30262.0
2025-06-05 10:30:00,84.88,85.43,84.4,84.81,65956.0,84.88,85.43,84.4,84.81,65956.0
2025-06-05 11:00:00,84.81,85.36,84.65,85.35,28095.0,84.81,85.36,84.65,85.35,28095.0
2025-06-05 11:30:00,85.42,86.21,85.41,86.17,31052.0,85.42,86.21,85.41,86.17,31052.0
2025-06-05 12:00:00,86.1,86.47,85.87,86.47,32576.0,86.1,86.47,85.87,86.47,32576.0
2025-06-05 12:30:00,86.41,86.41,85.74,85.83,32466.0,86.41,86.41,85.74,85.83,32466.0
2025-06-05 13:00:00,85.75,86.29,85.7,86.29,18250.0,85.75,86.29,85.7,86.29,18250.0
2025-06-05 13:30:00,86.28,86.5,86.01,86.18,22400.0,86.28,86.5,86.01,86.18,22400.0
2025-06-05 14:00:00,86.2,86.25,85.28,85.57,18549.0,86.2,86.25,85.28,85.57,18549.0
2025-06-05 14:30:00,85.57,85.79,85.45,85.48,15089.0,85.57,85.79,85.45,85.48,15089.0
2025-06-05 15:00:00,85.48,85.62,84.89,85.29,29293.0,85.48,85.62,84.89,85.29,29293.0
2025-06-05 15:30:00,85.29,86.23,85.29,86.04,162512.0,85.29,86.23,85.29,86.04,162512.0
2025-06-06 09:30:00,86.78,87.43,86.21,86.57,27564.0,86.78,87.43,86.21,86.57,27564.0
2025-06-06 10:00:00,86.58,87.4,86.0,87.36,35088.0,86.58,87.4,86.0,87.36,35088.0
2025-06-06 10:30:00,87.39,87.79,87.25,87.65,30740.0,87.39,87.79,87.25,87.65,30740.0
2025-06-06 11:00:00,87.59,88.02,87.02,87.85,30027.0,87.59,88.02,87.02,87.85,30027.0
2025-06-06 11:30:00,87.83,87.96,87.13,87.14,32156.0,87.83,87.96,87.13,87.14,32156.0
2025-06-06 12:00:00,87.32,87.59,87.27,87.5,11922.0,87.32,87.59,87.27,87.5,11922.0
2025-06-06 12:30:00,87.6,87.7,87.07,87.31,13206.0,87.6,87.7,87.07,87.31,13206.0
2025-06-06 13:00:00,87.31,87.33,86.72,86.93,10476.0,87.31,87.33,86.72,86.93,10476.0
2025-06-06 13:30:00,87.03,87.2,86.86,87.03,9488.0,87.03,87.2,86.86,87.03,9488.0
2025-06-06 14:00:00,87.0,87.2,86.93,86.93,11664.0,87.0,87.2,86.93,86.93,11664.0
2025-06-06 14:30:00,87.05,87.1,86.65,86.8,13303.0,87.05,87.1,86.65,86.8,13303.0
2025-06-06 15:00:00,86.9,87.08,86.76,86.91,17127.0,86.9,87.08,86.76,86.91,17127.0
2025-06-06 15:30:00,86.92,87.0,86.58,86.66,165609.0,86.92,87.0,86.58,86.66,165609.0
2025-06-09 09:30:00,87.46,88.36,86.7,87.5,57229.0,87.46,88.36,86.7,87.5,57229.0
2025-06-09 10:00:00,87.49,87.88,87.07,87.84,40139.0,87.49,87.88,87.07,87.84,40139.0
2025-06-09 10:30:00,87.84,88.36,87.18,87.43,39331.0,87.84,88.36,87.18,87.43,39331.0
2025-06-09 11:00:00,87.38,87.63,87.27,87.53,26444.0,87.38,87.63,87.27,87.53,26444.0
2025-06-09 11:30:00,87.51,87.77,87.37,87.66,28537.0,87.51,87.77,87.37,87.66,28537.0
2025-06-09 12:00:00,87.69,87.95,87.66,87.86,34746.0,87.69,87.95,87.66,87.86,34746.0
2025-06-09 12:30:00,87.9,88.19,87.75,88.12,38947.0,87.9,88.19,87.75,88.12,38947.0
2025-06-09 13:00:00,88.18,88.32,88.03,88.18,25128.0,88.18,88.32,88.03,88.18,25128.0
2025-06-09 13:30:00,88.24,88.43,88.14,88.32,24978.0,88.24,88.43,88.14,88.32,24978.0
2025-06-09 14:00:00,88.26,88.35,88.08,88.21,30778.0,88.26,88.35,88.08,88.21,30778.0
2025-06-09 14:30:00,88.19,88.25,87.8,87.82,26244.0,88.19,88.25,87.8,87.82,26244.0
2025-06-09 15:00:00,87.81,87.91,87.61,87.79,36242.0,87.81,87.91,87.61,87.79,36242.0
2025-06-09 15:30:00,87.81,88.03,87.69,87.74,163892.0,87.81,88.03,87.69,87.74,163892.0
2025-06-10 09:30:00,88.04,89.1,87.6,89.0,33180.0,88.04,89.1,87.6,89.0,33180.0
2025-06-10 10:00:00,89.01,89.22,88.63,88.81,23755.0,89.01,89.22,88.63,88.81,23755.0
2025-06-10 10:30:00,88.87,88.87,88.21,88.58,28433.0,88.87,88.87,88.21,88.58,28433.0
2025-06-10 11:00:00,88.61,88.73,88.29,88.73,16978.0,88.61,88.73,88.29,88.73,16978.0
2025-06-10 11:30:00,88.7,88.72,88.12,88.22,20737.0,88.7,88.72,88.12,88.22,20737.0
2025-06-10 12:00:00,88.23,88.46,87.99,88.1,17909.0,88.23,88.46,87.99,88.1,17909.0
2025-06-10 12:30:00,88.11,88.53,88.1,88.53,16274.0,88.11,88.53,88.1,88.53,16274.0
2025-06-10 13:00:00,88.48,88.7,88.22,88.67,32272.0,88.48,88.7,88.22,88.67,32272.0
2025-06-10 13:30:00,88.67,88.75,88.05,88.1,18250.0,88.67,88.75,88.05,88.1,18250.0
2025-06-10 14:00:00,88.17,88.19,87.81,87.95,18420.0,88.17,88.19,87.81,87.95,18420.0
2025-06-10 14:30:00,87.95,88.46,87.94,88.43,15010.0,87.95,88.46,87.94,88.43,15010.0
2025-06-10 15:00:00,88.42,88.53,88.28,88.37,25738.0,88.42,88.53,88.28,88.37,25738.0
2025-06-10 15:30:00,88.38,88.64,88.26,88.62,83750.0,88.38,88.64,88.26,88.62,83750.0
2025-06-11 09:30:00,89.5,90.58,88.53,89.11,17960.0,89.5,90.58,88.53,89.11,17960.0
2025-06-11 10:00:00,88.97,89.66,88.53,89.33,37632.0,88.97,89.66,88.53,89.33,37632.0
2025-06-11 10:30:00,89.35,89.58,89.21,89.26,18272.0,89.35,89.58,89.21,89.26,18272.0
2025-06-11 11:00:00,89.33,89.58,89.19,89.2,18836.0,89.33,89.58,89.19,89.2,18836.0
2025-06-11 11:30:00,89.22,89.3,88.66,88.8,12343.0,89.22,89.3,88.66,88.8,12343.0
2025-06-11 12:00:00,88.75,88.81,87.78,88.48,20053.0,88.75,88.81,87.78,88.48,20053.0
2025-06-11 12:30:00,88.6,88.62,88.28,88.48,16344.0,88.6,88.62,88.28,88.48,16344.0
2025-06-11 13:00:00,88.47,88.73,88.39,88.64,11645.0,88.47,88.73,88.39,88.64,11645.0
2025-06-11 13:30:00,88.63,88.64,88.15,88.27,33326.0,88.63,88.64,88.15,88.27,33326.0
2025-06-11 14:00:00,88.27,88.3,87.37,87.56,18414.0,88.27,88.3,87.37,87.56,18414.0
2025-06-11 14:30:00,87.47,87.71,87.24,87.36,16676.0,87.47,87.71,87.24,87.36,16676.0
2025-06-11 15:00:00,87.36,87.74,87.17,87.62,20015.0,87.36,87.74,87.17,87.62,20015.0
2025-06-11 15:30:00,87.58,87.89,87.45,87.81,67485.0,87.58,87.89,87.45,87.81,67485.0
2025-06-12 09:30:00,86.89,87.25,86.11,86.9,22872.0,86.89,87.25,86.11,86.9,22872.0
2025-06-12 10:00:00,86.9,87.79,86.88,87.74,9310.0,86.9,87.79,86.88,87.74,9310.0
2025-06-12 10:30:00,87.72,87.89,87.17,87.18,13758.0,87.72,87.89,87.17,87.18,13758.0
2025-06-12 11:00:00,87.25,87.46,86.87,87.01,13445.0,87.25,87.46,86.87,87.01,13445.0
2025-06-12 11:30:00,87.13,87.33,86.97,87.3,12415.0,87.13,87.33,86.97,87.3,12415.0
2025-06-12 12:00:00,87.27,87.51,87.0,87.17,19720.0,87.27,87.51,87.0,87.17,19720.0
2025-06-12 12:30:00,87.26,87.68,87.14,87.62,10122.0,87.26,87.68,87.14,87.62,10122.0
2025-06-12 13:00:00,87.72,87.9,87.62,87.66,12765.0,87.72,87.9,87.62,87.66,12765.0
2025-06-12 13:30:00,87.71,87.97,87.71,87.84,8089.0,87.71,87.97,87.71,87.84,8089.0
2025-06-12 14:00:00,87.84,88.09,87.75,87.84,8667.0,87.84,88.09,87.75,87.84,8667.0
2025-06-12 14:30:00,87.78,88.01,87.76,87.76,8222.0,87.78,88.01,87.76,87.76,8222.0
2025-06-12 15:00:00,87.76,87.96,87.76,87.84,17275.0,87.76,87.96,87.76,87.84,17275.0
2025-06-12 15:30:00,87.83,88.19,87.63,88.07,99471.0,87.83,88.19,87.63,88.07,99471.0
2025-06-13 09:30:00,86.19,87.52,86.19,86.39,15771.0,86.19,87.52,86.19,86.39,15771.0
2025-06-13 10:00:00,86.55,86.8,85.88,85.88,15190.0,86.55,86.8,85.88,85.88,15190.0
2025-06-13 10:30:00,86.05,86.6,85.94,86.51,38291.0,86.05,86.6,85.94,86.51,38291.0
2025-06-13 11:00:00,86.51,86.92,86.51,86.63,5730.0,86.51,86.92,86.51,86.63,5730.0
2025-06-13 11:30:00,86.75,86.86,86.65,86.82,6945.0,86.75,86.86,86.65,86.82,6945.0
2025-06-13 12:00:00,86.9,87.24,86.82,86.94,4625.0,86.9,87.24,86.82,86.94,4625.0
2025-06-13 12:30:00,86.85,87.1,86.66,87.0,29315.0,86.85,87.1,86.66,87.0,29315.0
2025-06-13 13:00:00,87.04,87.05,86.5,86.71,7643.0,87.04,87.05,86.5,86.71,7643.0
2025-06-13 13:30:00,86.88,87.23,86.76,87.11,18606.0,86.88,87.23,86.76,87.11,18606.0
2025-06-13 14:00:00,87.03,87.14,86.3,86.3,11356.0,87.03,87.14,86.3,86.3,11356.0
2025-06-13 14:30:00,86.34,86.65,86.12,86.53,14543.0,86.34,86.65,86.12,86.53,14543.0
2025-06-13 15:00:00,86.51,87.12,86.49,86.61,111687.0,86.51,87.12,86.49,86.61,111687.0
2025-06-13 15:30:00,86.62,86.94,86.19,86.91,134012.0,86.62,86.94,86.19,86.91,134012.0
2025-06-16 09:30:00,88.27,88.66,87.28,87.45,6088.0,88.27,88.66,87.28,87.45,6088.0
2025-06-16 10:00:00,87.75,88.14,87.69,87.81,14739.0,87.75,88.14,87.69,87.81,14739.0
2025-06-16 10:30:00,87.93,88.6,87.81,88.45,10441.0,87.93,88.6,87.81,88.45,10441.0
2025-06-16 11:00:00,88.44,88.45,87.91,88.01,12062.0,88.44,88.45,87.91,88.01,12062.0
2025-06-16 11:30:00,88.04,88.34,87.77,87.84,10207.0,88.04,88.34,87.77,87.84,10207.0
2025-06-16 12:00:00,87.94,88.56,87.86,88.44,9678.0,87.94,88.56,87.86,88.44,9678.0
2025-06-16 12:30:00,88.42,88.49,88.25,88.34,6324.0,88.42,88.49,88.25,88.34,6324.0
2025-06-16 13:00:00,88.36,88.74,88.32,88.67,11155.0,88.36,88.74,88.32,88.67,11155.0
2025-06-16 13:30:00,88.7,88.89,88.45,88.45,6064.0,88.7,88.89,88.45,88.45,6064.0
2025-06-16 14:00:00,88.45,88.58,88.31,88.32,9159.0,88.45,88.58,88.31,88.32,9159.0
2025-06-16 14:30:00,88.31,88.36,88.14,88.23,9519.0,88.31,88.36,88.14,88.23,9519.0
2025-06-16 15:00:00,88.22,88.58,88.18,88.4,17500.0,88.22,88.58,88.18,88.4,17500.0
2025-06-16 15:30:00,88.38,88.59,88.21,88.3,64574.0,88.38,88.59,88.21,88.3,64574.0
2025-06-17 09:30:00,87.41,87.89,86.98,87.29,21066.0,87.41,87.89,86.98,87.29,21066.0
2025-06-17 10:00:00,87.31,87.36,86.3,86.41,15680.0,87.31,87.36,86.3,86.41,15680.0
2025-06-17 10:30:00,86.52,86.66,86.29,86.32,19789.0,86.52,86.66,86.29,86.32,19789.0
2025-06-17 11:00:00,86.31,86.42,85.72,85.88,28426.0,86.31,86.42,85.72,85.88,28426.0
2025-06-17 11:30:00,85.88,86.0,85.19,85.31,19213.0,85.88,86.0,85.19,85.31,19213.0
2025-06-17 12:00:00,85.36,86.23,85.35,86.08,26955.0,85.36,86.23,85.35,86.08,26955.0
2025-06-17 12:30:00,86.04,86.17,85.83,85.92,21168.0,86.04,86.17,85.83,85.92,21168.0
2025-06-17 13:00:00,85.98,86.08,85.69,85.83,18526.0,85.98,86.08,85.69,85.83,18526.0
2025-06-17 13:30:00,85.8,86.08,85.65,85.88,19428.0,85.8,86.08,85.65,85.88,19428.0
2025-06-17 14:00:00,85.84,85.84,85.37,85.54,22094.0,85.84,85.84,85.37,85.54,22094.0
2025-06-17 14:30:00,85.51,85.85,85.5,85.84,20369.0,85.51,85.85,85.5,85.84,20369.0
2025-06-17 15:00:00,85.9,85.9,85.39,85.55,27800.0,85.9,85.9,85.39,85.55,27800.0
2025-06-17 15:30:00,85.54,85.65,85.19,85.33,101924.0,85.54,85.65,85.19,85.33,101924.0
2025-06-18 09:30:00,85.6,86.53,85.19,86.19,29409.0,85.6,86.53,85.19,86.19,29409.0
2025-06-18 10:00:00,86.18,86.53,85.78,86.49,13921.0,86.18,86.53,85.78,86.49,13921.0
2025-06-18 10:30:00,86.49,86.9,86.35,86.62,28268.0,86.49,86.9,86.35,86.62,28268.0
2025-06-18 11:00:00,86.84,87.04,86.59,86.84,12254.0,86.84,87.04,86.59,86.84,12254.0
2025-06-18 11:30:00,86.94,87.05,86.68,86.68,9353.0,86.94,87.05,86.68,86.68,9353.0
2025-06-18 12:00:00,86.72,86.88,86.62,86.81,7910.0,86.72,86.88,86.62,86.81,7910.0
2025-06-18 12:30:00,86.81,86.86,86.65,86.82,7318.0,86.81,86.86,86.65,86.82,7318.0
2025-06-18 13:00:00,86.86,86.97,86.48,86.56,10517.0,86.86,86.97,86.48,86.56,10517.0
2025-06-18 13:30:00,86.56,86.68,86.37,86.63,11220.0,86.56,86.68,86.37,86.63,11220.0
2025-06-18 14:00:00,86.61,87.03,86.19,86.35,20642.0,86.61,87.03,86.19,86.35,20642.0
2025-06-18 14:30:00,86.31,86.66,85.55,85.6,25271.0,86.31,86.66,85.55,85.6,25271.0
2025-06-18 15:00:00,85.51,86.12,85.47,85.61,26341.0,85.51,86.12,85.47,85.61,26341.0
2025-06-18 15:30:00,85.62,86.04,85.57,85.88,96357.0,85.62,86.04,85.57,85.88,96357.0
2025-06-20 09:30:00,86.4,86.42,85.19,85.9,46962.0,86.4,86.42,85.19,85.9,46962.0
2025-06-20 10:00:00,85.9,86.11,85.47,85.78,17534.0,85.9,86.11,85.47,85.78,17534.0
2025-06-20 10:30:00,85.58,85.62,84.88,85.35,12653.0,85.58,85.62,84.88,85.35,12653.0
2025-06-20 11:00:00,85.28,85.39,84.89,85.19,19142.0,85.28,85.39,84.89,85.19,19142.0
2025-06-20 11:30:00,85.2,85.56,85.11,85.16,16833.0,85.2,85.56,85.11,85.16,16833.0
2025-06-20 12:00:00,85.14,85.67,85.11,85.56,20810.0,85.14,85.67,85.11,85.56,20810.0
2025-06-20 12:30:00,85.61,85.61,85.1,85.1,14761.0,85.61,85.61,85.1,85.1,14761.0
2025-06-20 13:00:00,85.1,85.31,84.74,84.75,9916.0,85.1,85.31,84.74,84.75,9916.0
2025-06-20 13:30:00,84.7,85.11,84.57,85.05,21203.0,84.7,85.11,84.57,85.05,21203.0
2025-06-20 14:00:00,85.03,85.49,84.91,85.44,14055.0,85.03,85.49,84.91,85.44,14055.0
2025-06-20 14:30:00,85.48,85.55,85.0,85.0,25035.0,85.48,85.55,85.0,85.0,25035.0
2025-06-20 15:00:00,85.06,85.51,85.04,85.36,35023.0,85.06,85.51,85.04,85.36,35023.0
2025-06-20 15:30:00,85.44,85.64,85.1,85.33,119653.0,85.44,85.64,85.1,85.33,119653.0